日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

セイコーエプソン(6724)の株価時系列情報

セイコーエプソン(6724)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 2,520 2,520 2,415 2,425 816,700
2007/12/27 2,525 2,565 2,510 2,525 566,700
2007/12/26 2,555 2,590 2,505 2,515 755,000
2007/12/25 2,490 2,500 2,470 2,495 420,500
2007/12/21 2,350 2,440 2,350 2,440 501,200
2007/12/20 2,435 2,440 2,375 2,380 445,600
2007/12/19 2,450 2,475 2,430 2,435 667,800
2007/12/18 2,485 2,510 2,425 2,490 503,700
2007/12/17 2,540 2,540 2,480 2,495 741,300
2007/12/14 2,570 2,595 2,555 2,580 735,500
2007/12/13 2,590 2,610 2,560 2,585 440,800
2007/12/12 2,595 2,645 2,560 2,625 638,300
2007/12/11 2,630 2,665 2,615 2,635 452,700
2007/12/10 2,685 2,685 2,645 2,660 1,167,700
2007/12/07 2,540 2,605 2,535 2,605 1,155,000
2007/12/06 2,485 2,510 2,445 2,500 882,300
2007/12/05 2,460 2,480 2,410 2,480 826,800
2007/12/04 2,530 2,540 2,470 2,495 789,200
2007/12/03 2,530 2,580 2,515 2,545 1,201,900
2007/11/30 2,350 2,520 2,350 2,460 1,213,100
2007/11/29 2,435 2,460 2,415 2,450 510,600
2007/11/28 2,445 2,450 2,370 2,395 759,100
2007/11/27 2,310 2,410 2,305 2,405 921,800
2007/11/26 2,300 2,430 2,270 2,425 891,800
2007/11/22 2,305 2,340 2,280 2,315 553,800
2007/11/21 2,305 2,345 2,295 2,340 894,500
2007/11/20 2,325 2,390 2,290 2,385 1,077,900
2007/11/19 2,440 2,460 2,400 2,405 1,685,300
2007/11/16 2,300 2,530 2,295 2,480 2,416,100
2007/11/15 2,340 2,380 2,315 2,355 749,800
2007/11/14 2,375 2,380 2,300 2,335 1,483,200
2007/11/13 2,315 2,355 2,270 2,335 876,300
2007/11/12 2,350 2,375 2,300 2,340 1,068,900
2007/11/09 2,450 2,480 2,420 2,430 707,900
2007/11/08 2,455 2,470 2,435 2,465 1,216,700
2007/11/07 2,575 2,580 2,485 2,515 1,432,200
2007/11/06 2,595 2,600 2,570 2,580 675,100
2007/11/05 2,625 2,630 2,585 2,600 600,000
2007/11/02 2,665 2,665 2,620 2,620 1,118,000
2007/11/01 2,705 2,715 2,660 2,690 1,186,500
2007/10/31 2,705 2,715 2,680 2,695 1,038,400
2007/10/30 2,710 2,720 2,660 2,695 1,609,100
2007/10/29 2,865 2,900 2,855 2,855 819,100
2007/10/26 2,870 2,885 2,825 2,865 503,400
2007/10/25 2,795 2,850 2,780 2,825 586,400
2007/10/24 2,820 2,825 2,770 2,790 297,600
2007/10/23 2,815 2,830 2,770 2,780 418,500
2007/10/22 2,760 2,805 2,720 2,790 773,000
2007/10/19 2,900 2,920 2,860 2,880 469,400
2007/10/18 2,875 2,925 2,860 2,920 568,100
2007/10/17 2,845 2,860 2,800 2,830 689,600
2007/10/16 2,880 2,900 2,805 2,805 1,082,500
2007/10/15 3,060 3,070 2,910 2,920 1,691,400
2007/10/12 2,925 2,925 2,875 2,890 681,600
2007/10/11 2,995 2,995 2,915 2,940 930,700
2007/10/10 3,020 3,040 3,010 3,030 313,700
2007/10/09 3,000 3,040 2,995 3,010 308,400
2007/10/05 2,990 3,020 2,975 2,995 543,700
2007/10/04 2,940 3,010 2,920 2,975 1,012,500
2007/10/03 3,040 3,050 2,950 2,970 1,142,100
2007/10/02 2,980 3,050 2,955 3,030 988,700
2007/10/01 2,980 3,020 2,885 2,930 1,379,200
2007/09/28 2,890 2,895 2,790 2,845 857,200
2007/09/27 2,740 2,870 2,730 2,850 1,217,300
2007/09/26 2,705 2,705 2,655 2,680 730,800
2007/09/25 2,715 2,715 2,650 2,700 1,076,100
2007/09/21 2,700 2,705 2,605 2,650 1,116,400
2007/09/20 2,800 2,800 2,725 2,735 732,900
2007/09/19 2,775 2,830 2,770 2,810 645,400
2007/09/18 2,790 2,790 2,700 2,740 1,113,100
2007/09/14 2,775 2,800 2,760 2,785 899,200
2007/09/13 2,850 2,865 2,770 2,770 1,048,400
2007/09/12 2,910 2,955 2,865 2,870 409,300
2007/09/11 2,885 2,910 2,865 2,890 521,500
2007/09/10 2,880 2,900 2,835 2,845 748,300
2007/09/07 2,945 2,975 2,900 2,920 450,300
2007/09/06 2,950 2,995 2,890 2,985 722,900
2007/09/05 3,100 3,110 2,965 2,980 739,300
2007/09/04 3,040 3,130 3,030 3,120 982,400
2007/09/03 3,020 3,040 2,990 3,020 268,700
2007/08/31 3,000 3,030 2,985 3,020 957,200
2007/08/30 2,980 3,020 2,970 2,990 756,300
2007/08/29 2,935 2,965 2,880 2,900 953,900
2007/08/28 3,060 3,070 2,960 2,980 739,900
2007/08/27 3,040 3,110 3,020 3,050 451,000
2007/08/24 3,060 3,060 3,000 3,010 327,500
2007/08/23 3,060 3,090 3,040 3,050 862,400
2007/08/22 2,900 2,950 2,860 2,935 469,400
2007/08/21 2,910 2,975 2,910 2,935 652,100
2007/08/20 2,925 3,030 2,875 2,930 1,208,900
2007/08/17 2,985 2,990 2,750 2,765 1,235,700
2007/08/16 3,010 3,050 2,905 2,980 1,444,400
2007/08/15 3,150 3,220 3,120 3,160 1,173,600
2007/08/14 3,080 3,210 3,080 3,110 754,500
2007/08/13 3,200 3,240 3,000 3,110 1,316,200
2007/08/10 2,930 3,050 2,905 2,975 1,579,200
2007/08/09 3,060 3,100 2,825 3,060 2,934,400
2007/08/08 3,170 3,190 3,030 3,050 1,271,900
2007/08/07 3,230 3,240 3,120 3,150 1,291,100
2007/08/06 3,210 3,250 3,170 3,220 1,016,700
2007/08/03 3,160 3,300 3,150 3,260 1,145,200
2007/08/02 3,260 3,290 3,130 3,150 1,853,100
2007/08/01 3,310 3,330 3,150 3,230 2,221,200
2007/07/31 3,480 3,510 3,370 3,490 2,269,400
2007/07/30 3,690 3,690 3,330 3,330 4,012,100
2007/07/27 3,840 3,870 3,780 3,830 624,600
2007/07/26 3,910 4,000 3,890 3,910 884,000
2007/07/25 3,970 3,990 3,860 3,860 738,900
2007/07/24 4,040 4,050 3,950 3,970 414,400
2007/07/23 4,010 4,030 3,910 3,990 434,400
2007/07/20 4,060 4,100 4,030 4,050 660,400
2007/07/19 3,920 4,160 3,900 4,110 2,063,700
2007/07/18 3,930 3,960 3,850 3,860 662,500
2007/07/17 3,920 3,960 3,890 3,890 605,400
2007/07/13 4,000 4,000 3,940 3,950 534,600
2007/07/12 3,970 4,000 3,900 3,960 565,200
2007/07/11 3,950 4,000 3,880 3,970 1,229,600
2007/07/10 4,000 4,030 3,920 3,950 2,227,100
2007/07/09 4,090 4,170 4,020 4,100 1,749,600
2007/07/06 4,030 4,320 4,030 4,090 7,519,100
2007/07/05 3,780 3,870 3,780 3,870 1,692,800
2007/07/04 3,610 3,800 3,580 3,790 2,370,400
2007/07/03 3,570 3,610 3,530 3,590 608,600
2007/07/02 3,580 3,580 3,530 3,550 258,000
2007/06/29 3,520 3,580 3,470 3,570 782,100
2007/06/28 3,600 3,600 3,520 3,530 487,600
2007/06/27 3,530 3,590 3,510 3,530 530,300
2007/06/26 3,630 3,640 3,540 3,570 631,700
2007/06/25 3,610 3,650 3,580 3,590 615,300
2007/06/22 3,560 3,660 3,550 3,650 2,441,000
2007/06/21 3,520 3,580 3,480 3,550 1,368,500
2007/06/20 3,540 3,540 3,450 3,480 1,741,500
2007/06/19 3,540 3,540 3,470 3,490 903,000
2007/06/18 3,570 3,610 3,560 3,580 1,365,100
2007/06/15 3,520 3,560 3,510 3,560 926,700
2007/06/14 3,520 3,520 3,440 3,490 863,800
2007/06/13 3,490 3,550 3,470 3,530 1,763,700
2007/06/12 3,480 3,490 3,420 3,440 555,400
2007/06/11 3,500 3,530 3,480 3,480 662,400
2007/06/08 3,500 3,500 3,440 3,480 578,200
2007/06/07 3,470 3,520 3,450 3,500 555,100
2007/06/06 3,470 3,490 3,450 3,490 181,900
2007/06/05 3,500 3,500 3,440 3,470 304,700
2007/06/04 3,510 3,540 3,460 3,500 856,200
2007/06/01 3,520 3,540 3,470 3,480 462,700
2007/05/31 3,440 3,520 3,440 3,520 980,000
2007/05/30 3,500 3,500 3,430 3,460 782,500
2007/05/29 3,460 3,510 3,450 3,470 469,200
2007/05/28 3,500 3,530 3,460 3,500 565,400
2007/05/25 3,540 3,560 3,480 3,510 576,300
2007/05/24 3,410 3,570 3,390 3,570 1,400,100
2007/05/23 3,460 3,460 3,370 3,390 824,500
2007/05/22 3,370 3,380 3,330 3,350 696,900
2007/05/21 3,360 3,420 3,360 3,420 357,400
2007/05/18 3,380 3,400 3,350 3,360 561,600
2007/05/17 3,450 3,470 3,400 3,410 373,800
2007/05/16 3,400 3,430 3,380 3,410 570,100
2007/05/15 3,420 3,460 3,370 3,370 671,900
2007/05/14 3,520 3,520 3,460 3,470 314,800
2007/05/11 3,530 3,550 3,440 3,460 756,800
2007/05/10 3,540 3,560 3,510 3,520 664,200
2007/05/09 3,470 3,540 3,460 3,540 720,600
2007/05/08 3,520 3,520 3,450 3,460 524,300
2007/05/07 3,510 3,540 3,490 3,510 374,800
2007/05/02 3,490 3,500 3,430 3,470 855,300
2007/05/01 3,600 3,610 3,490 3,500 961,500
2007/04/27 3,680 3,700 3,620 3,640 867,800
2007/04/26 3,650 3,660 3,580 3,640 533,100
2007/04/25 3,670 3,680 3,570 3,640 669,200
2007/04/24 3,590 3,660 3,570 3,660 745,700
2007/04/23 3,650 3,660 3,570 3,570 383,000
2007/04/20 3,520 3,580 3,520 3,560 773,900
2007/04/19 3,590 3,600 3,490 3,510 1,049,500
2007/04/18 3,660 3,670 3,630 3,640 819,600
2007/04/17 3,700 3,720 3,670 3,670 407,200
2007/04/16 3,650 3,680 3,640 3,680 583,700
2007/04/13 3,660 3,700 3,630 3,640 822,700
2007/04/12 3,710 3,720 3,650 3,650 905,400
2007/04/11 3,710 3,760 3,700 3,750 823,100
2007/04/10 3,700 3,720 3,660 3,720 666,700
2007/04/09 3,620 3,720 3,620 3,720 870,000
2007/04/06 3,630 3,640 3,600 3,610 282,500
2007/04/05 3,670 3,670 3,610 3,630 620,900
2007/04/04 3,620 3,680 3,600 3,670 1,295,400
2007/04/03 3,580 3,640 3,550 3,620 1,735,600
2007/04/02 3,500 3,600 3,490 3,500 1,277,200
2007/03/30 3,500 3,520 3,460 3,470 891,800
2007/03/29 3,380 3,470 3,370 3,470 778,400
2007/03/28 3,450 3,520 3,410 3,410 1,004,200
2007/03/27 3,390 3,530 3,390 3,450 1,469,600
2007/03/26 3,450 3,460 3,360 3,360 854,800
2007/03/23 3,480 3,480 3,380 3,400 1,048,300
2007/03/22 3,470 3,510 3,450 3,470 884,200
2007/03/20 3,390 3,470 3,380 3,450 594,300
2007/03/19 3,370 3,400 3,340 3,400 969,600
2007/03/16 3,320 3,390 3,300 3,360 1,492,700
2007/03/15 3,330 3,420 3,250 3,370 2,645,300
2007/03/14 3,260 3,270 3,160 3,180 1,306,300
2007/03/13 3,390 3,390 3,320 3,360 537,700
2007/03/12 3,400 3,460 3,370 3,420 603,600
2007/03/09 3,280 3,350 3,260 3,350 863,100
2007/03/08 3,260 3,290 3,210 3,280 502,900
2007/03/07 3,310 3,320 3,230 3,260 493,900
2007/03/06 3,160 3,300 3,160 3,300 704,100
2007/03/05 3,250 3,270 3,200 3,200 896,000
2007/03/02 3,460 3,480 3,310 3,350 1,407,400
2007/03/01 3,470 3,550 3,450 3,500 2,537,600
2007/02/28 3,400 3,430 3,310 3,420 1,385,900
2007/02/27 3,410 3,520 3,390 3,500 1,093,100
2007/02/26 3,370 3,450 3,350 3,440 1,207,800
2007/02/23 3,330 3,360 3,290 3,360 1,182,100
2007/02/22 3,290 3,340 3,280 3,320 1,135,000
2007/02/21 3,180 3,300 3,170 3,280 1,275,700
2007/02/20 3,140 3,170 3,110 3,160 599,000
2007/02/19 3,180 3,180 3,150 3,160 221,200
2007/02/16 3,170 3,200 3,140 3,180 706,300
2007/02/15 3,190 3,200 3,140 3,160 444,000
2007/02/14 3,130 3,160 3,100 3,140 885,600
2007/02/13 3,090 3,110 3,050 3,110 1,071,800
2007/02/09 3,060 3,090 3,030 3,080 974,600
2007/02/08 3,000 3,100 2,995 3,050 1,204,300
2007/02/07 3,080 3,080 2,970 2,980 2,490,100
2007/02/06 3,100 3,140 3,090 3,110 314,300
2007/02/05 3,180 3,180 3,090 3,100 662,900
2007/02/02 3,260 3,260 3,180 3,210 684,100
2007/02/01 3,250 3,300 3,220 3,260 606,400
2007/01/31 3,250 3,270 3,200 3,260 761,100
2007/01/30 3,300 3,360 3,260 3,270 972,400
2007/01/29 3,310 3,380 3,260 3,320 2,376,200
2007/01/26 3,190 3,190 3,120 3,140 773,300
2007/01/25 3,230 3,240 3,150 3,180 950,900
2007/01/24 3,280 3,280 3,210 3,230 501,100
2007/01/23 3,270 3,300 3,230 3,280 704,700
2007/01/22 3,240 3,300 3,240 3,270 1,267,900
2007/01/19 3,080 3,150 3,070 3,140 495,000
2007/01/18 3,090 3,160 3,080 3,100 859,000
2007/01/17 3,030 3,090 3,000 3,090 630,700
2007/01/16 3,030 3,040 2,995 3,020 496,200
2007/01/15 3,050 3,080 3,020 3,040 610,600
2007/01/12 3,010 3,050 2,995 3,030 596,300
2007/01/11 2,945 3,020 2,945 3,010 1,043,500
2007/01/10 2,905 2,965 2,890 2,945 990,600
2007/01/09 2,880 2,905 2,860 2,890 685,000
2007/01/05 2,915 2,930 2,870 2,875 420,400
2007/01/04 2,910 2,920 2,875 2,900 251,300

このページの先頭へ