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
2012/12/28 696 699 685 697 2,893,800
2012/12/27 693 697 681 687 2,431,100
2012/12/26 680 701 673 687 4,216,500
2012/12/25 643 670 637 666 4,119,700
2012/12/21 639 648 604 623 5,996,500
2012/12/20 598 648 586 629 8,237,100
2012/12/19 603 609 592 598 4,693,000
2012/12/18 575 605 566 591 4,655,600
2012/12/17 580 589 562 565 4,137,900
2012/12/14 553 584 542 576 7,219,000
2012/12/13 524 551 518 543 5,968,900
2012/12/12 498 510 491 509 3,073,800
2012/12/11 495 496 486 490 1,880,900
2012/12/10 502 509 488 489 4,176,200
2012/12/07 496 498 484 495 2,600,900
2012/12/06 482 496 482 493 4,034,200
2012/12/05 475 487 474 477 3,060,100
2012/12/04 483 491 477 478 2,075,900
2012/12/03 488 490 477 486 2,912,900
2012/11/30 500 503 482 482 7,944,800
2012/11/29 476 501 475 495 2,833,900
2012/11/28 480 489 470 473 2,109,200
2012/11/27 486 494 476 482 2,997,700
2012/11/26 491 504 491 494 3,973,000
2012/11/22 470 490 461 489 2,691,400
2012/11/21 468 471 457 464 1,911,600
2012/11/20 477 481 464 468 1,446,500
2012/11/19 483 496 473 473 2,436,700
2012/11/16 453 483 451 482 3,725,000
2012/11/15 437 454 433 452 1,940,900
2012/11/14 438 442 434 434 704,700
2012/11/13 440 443 433 441 742,500
2012/11/12 434 445 434 439 979,400
2012/11/09 443 449 436 438 1,596,400
2012/11/08 440 457 440 451 1,563,500
2012/11/07 435 450 434 450 2,080,500
2012/11/06 437 439 431 432 1,247,300
2012/11/05 441 446 438 443 823,400
2012/11/02 449 450 441 445 2,198,300
2012/11/01 435 464 432 440 3,820,900
2012/10/31 440 449 439 443 1,919,300
2012/10/30 453 460 440 440 2,541,800
2012/10/29 460 461 453 455 1,302,000
2012/10/26 475 475 451 453 2,826,000
2012/10/25 466 475 463 471 1,556,000
2012/10/24 481 487 467 469 2,015,100
2012/10/23 505 506 485 487 1,778,200
2012/10/22 485 502 479 497 2,163,600
2012/10/19 469 497 467 497 2,210,900
2012/10/18 468 474 462 470 1,940,200
2012/10/17 473 479 458 463 1,836,500
2012/10/16 454 462 441 461 1,993,500
2012/10/15 446 452 432 450 1,769,100
2012/10/12 460 462 446 449 1,748,400
2012/10/11 453 467 453 456 1,664,400
2012/10/10 471 472 460 461 1,490,600
2012/10/09 472 484 471 481 1,763,100
2012/10/05 468 478 464 471 1,796,200
2012/10/04 467 477 455 467 2,309,900
2012/10/03 477 490 468 469 1,928,700
2012/10/02 482 482 470 471 1,272,900
2012/10/01 478 484 471 478 1,214,400
2012/09/28 499 499 476 476 2,431,200
2012/09/27 491 504 487 493 1,730,200
2012/09/26 510 514 494 495 1,678,200
2012/09/25 527 536 519 523 1,336,600
2012/09/24 537 539 521 527 1,300,800
2012/09/21 535 540 527 537 1,982,000
2012/09/20 563 572 535 538 3,989,400
2012/09/19 553 571 550 568 2,466,500
2012/09/18 536 556 533 546 2,496,200
2012/09/14 520 533 518 528 2,313,700
2012/09/13 506 512 499 509 1,365,000
2012/09/12 500 510 496 506 1,891,200
2012/09/11 491 507 488 500 2,350,300
2012/09/10 496 504 489 495 1,328,000
2012/09/07 494 497 484 496 1,878,000
2012/09/06 483 485 472 474 1,400,600
2012/09/05 490 490 479 482 1,635,900
2012/09/04 487 495 485 492 1,389,600
2012/09/03 503 505 485 487 2,295,300
2012/08/31 518 519 501 502 1,986,100
2012/08/30 555 556 526 528 2,154,700
2012/08/29 561 565 547 558 2,531,100
2012/08/28 559 566 544 551 2,495,700
2012/08/27 542 561 541 559 2,447,500
2012/08/24 554 557 546 546 1,277,900
2012/08/23 561 567 552 560 1,777,600
2012/08/22 543 566 543 566 1,980,000
2012/08/21 555 556 543 549 1,824,500
2012/08/20 552 568 551 557 2,528,500
2012/08/17 531 545 531 543 2,173,500
2012/08/16 526 541 525 533 2,014,900
2012/08/15 533 537 520 527 1,430,000
2012/08/14 528 533 522 530 1,262,900
2012/08/13 526 533 522 529 1,687,300
2012/08/10 526 536 516 523 1,840,200
2012/08/09 524 542 520 525 2,583,100
2012/08/08 527 538 517 525 2,940,400
2012/08/07 502 523 501 520 1,451,100
2012/08/06 513 518 501 506 1,455,900
2012/08/03 521 528 500 503 3,085,500
2012/08/02 529 546 518 535 4,905,500
2012/08/01 579 579 529 529 6,388,400
2012/07/31 577 629 564 629 3,239,100
2012/07/30 612 616 577 583 2,626,800
2012/07/27 590 606 584 599 2,244,200
2012/07/26 572 579 558 574 2,569,500
2012/07/25 596 598 562 568 3,834,900
2012/07/24 588 617 588 614 2,241,000
2012/07/23 595 606 588 589 1,490,400
2012/07/20 614 623 600 605 1,968,800
2012/07/19 607 627 600 621 3,930,500
2012/07/18 627 627 602 606 5,031,500
2012/07/17 677 678 625 627 4,823,600
2012/07/13 692 692 667 677 2,937,600
2012/07/12 720 722 692 697 1,942,600
2012/07/11 730 731 714 721 1,307,000
2012/07/10 753 755 731 737 1,353,000
2012/07/09 769 770 747 748 1,475,300
2012/07/06 772 787 768 780 2,313,100
2012/07/05 776 781 773 776 1,033,800
2012/07/04 790 792 764 771 1,276,600
2012/07/03 791 804 781 784 1,378,800
2012/07/02 811 817 792 793 1,494,000
2012/06/29 775 811 767 801 2,351,200
2012/06/28 782 782 768 774 1,175,300
2012/06/27 759 773 758 767 1,606,800
2012/06/26 780 783 751 759 2,402,800
2012/06/25 829 833 775 779 2,986,700
2012/06/22 817 835 810 828 2,252,000
2012/06/21 846 855 826 829 2,022,500
2012/06/20 834 841 831 837 879,900
2012/06/19 830 845 821 827 1,034,800
2012/06/18 825 842 823 832 1,560,700
2012/06/15 809 811 783 797 2,025,400
2012/06/14 782 789 770 785 1,608,600
2012/06/13 777 789 776 789 1,678,000
2012/06/12 775 790 764 781 1,225,300
2012/06/11 801 807 792 795 1,182,100
2012/06/08 801 804 770 775 1,218,500
2012/06/07 800 806 793 800 1,785,900
2012/06/06 762 796 756 785 2,666,100
2012/06/05 747 762 741 761 1,827,100
2012/06/04 732 737 717 728 2,653,300
2012/06/01 782 788 751 757 2,584,600
2012/05/31 779 808 765 797 3,646,200
2012/05/30 808 814 781 793 1,804,300
2012/05/29 799 809 770 807 1,940,500
2012/05/28 827 827 795 805 1,117,600
2012/05/25 845 845 810 818 1,497,000
2012/05/24 836 840 821 834 1,939,300
2012/05/23 862 864 834 835 1,198,000
2012/05/22 853 871 851 860 1,119,900
2012/05/21 862 864 839 843 1,194,500
2012/05/18 861 869 847 853 1,992,300
2012/05/17 864 887 863 883 1,192,100
2012/05/16 885 907 847 863 3,037,900
2012/05/15 903 903 867 885 1,684,100
2012/05/14 918 919 892 904 1,516,400
2012/05/11 938 954 921 922 950,100
2012/05/10 942 959 928 930 1,656,800
2012/05/09 952 966 942 943 1,925,500
2012/05/08 953 963 951 956 1,064,700
2012/05/07 965 975 937 951 2,525,600
2012/05/02 1,019 1,032 988 1,003 1,907,600
2012/05/01 1,048 1,049 984 996 2,790,500
2012/04/27 1,095 1,107 1,070 1,076 1,976,600
2012/04/26 1,091 1,102 1,075 1,087 1,249,500
2012/04/25 1,115 1,115 1,077 1,081 1,556,000
2012/04/24 1,099 1,117 1,092 1,097 1,432,400
2012/04/23 1,120 1,138 1,099 1,103 808,500
2012/04/20 1,128 1,130 1,112 1,115 471,400
2012/04/19 1,132 1,141 1,122 1,130 535,300
2012/04/18 1,133 1,136 1,125 1,133 1,144,600
2012/04/17 1,097 1,122 1,090 1,105 1,221,300
2012/04/16 1,095 1,131 1,086 1,099 1,438,700
2012/04/13 1,105 1,121 1,102 1,109 947,000
2012/04/12 1,100 1,104 1,081 1,103 1,193,100
2012/04/11 1,074 1,082 1,067 1,077 1,137,900
2012/04/10 1,101 1,117 1,087 1,091 697,800
2012/04/09 1,091 1,104 1,088 1,094 725,300
2012/04/06 1,123 1,134 1,113 1,125 697,500
2012/04/05 1,125 1,140 1,109 1,132 1,130,600
2012/04/04 1,140 1,153 1,121 1,125 785,500
2012/04/03 1,147 1,153 1,133 1,146 747,700
2012/04/02 1,180 1,183 1,160 1,162 729,500
2012/03/30 1,162 1,175 1,151 1,160 998,400
2012/03/29 1,171 1,171 1,154 1,161 1,005,600
2012/03/28 1,192 1,200 1,174 1,181 1,079,100
2012/03/27 1,191 1,194 1,184 1,194 873,500
2012/03/26 1,161 1,178 1,154 1,167 1,192,500
2012/03/23 1,180 1,181 1,154 1,161 1,860,600
2012/03/22 1,218 1,223 1,192 1,197 849,100
2012/03/21 1,226 1,227 1,208 1,210 622,600
2012/03/19 1,223 1,241 1,223 1,236 1,448,700
2012/03/16 1,171 1,219 1,163 1,210 1,669,100
2012/03/15 1,175 1,182 1,162 1,171 929,100
2012/03/14 1,147 1,163 1,145 1,159 1,318,300
2012/03/13 1,110 1,137 1,110 1,125 1,085,700
2012/03/12 1,139 1,141 1,117 1,119 961,900
2012/03/09 1,119 1,137 1,117 1,132 1,136,000
2012/03/08 1,117 1,122 1,108 1,112 754,400
2012/03/07 1,082 1,108 1,081 1,106 1,015,500
2012/03/06 1,108 1,123 1,102 1,106 1,020,000
2012/03/05 1,120 1,128 1,103 1,107 1,145,100
2012/03/02 1,118 1,125 1,108 1,116 906,300
2012/03/01 1,101 1,112 1,091 1,092 1,141,200
2012/02/29 1,099 1,118 1,097 1,100 991,900
2012/02/28 1,088 1,095 1,060 1,091 1,472,500
2012/02/27 1,088 1,113 1,085 1,102 1,452,100
2012/02/24 1,085 1,089 1,069 1,077 1,095,700
2012/02/23 1,074 1,082 1,055 1,078 1,335,000
2012/02/22 1,060 1,074 1,047 1,072 909,900
2012/02/21 1,069 1,076 1,059 1,060 768,400
2012/02/20 1,078 1,080 1,064 1,067 893,500
2012/02/17 1,052 1,060 1,044 1,046 803,900
2012/02/16 1,027 1,028 1,016 1,022 1,193,800
2012/02/15 1,017 1,041 1,017 1,032 1,559,400
2012/02/14 1,007 1,023 995 1,018 1,111,100
2012/02/13 1,016 1,016 1,003 1,006 1,043,200
2012/02/10 1,034 1,052 1,028 1,030 1,367,600
2012/02/09 1,001 1,019 994 1,014 848,000
2012/02/08 998 1,005 992 1,005 701,100
2012/02/07 969 993 967 992 754,200
2012/02/06 993 994 971 978 613,100
2012/02/03 962 979 960 978 944,900
2012/02/02 985 985 951 959 1,377,500
2012/02/01 963 994 962 973 1,348,500
2012/01/31 970 986 951 972 2,354,100
2012/01/30 980 994 977 987 906,300
2012/01/27 992 999 974 985 1,313,600
2012/01/26 1,020 1,022 999 1,009 1,037,600
2012/01/25 989 1,024 988 1,018 2,008,700
2012/01/24 975 979 964 975 1,295,000
2012/01/23 987 994 971 990 1,046,000
2012/01/20 980 991 973 987 1,369,100
2012/01/19 957 985 948 957 1,711,300
2012/01/18 941 949 933 947 1,132,700
2012/01/17 937 942 928 940 1,164,600
2012/01/16 950 951 926 933 1,154,700
2012/01/13 960 971 959 965 1,121,000
2012/01/12 962 985 958 962 1,679,800
2012/01/11 1,001 1,012 979 985 1,845,100
2012/01/10 1,014 1,029 998 1,002 1,700,200
2012/01/06 1,026 1,027 1,003 1,014 1,293,900
2012/01/05 1,050 1,050 1,029 1,036 1,096,200
2012/01/04 1,050 1,060 1,042 1,055 1,298,200

このページの先頭へ