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
2015/12/30 1,880 1,923 1,864 1,870 1,933,600
2015/12/29 1,855 1,881 1,835 1,878 1,632,500
2015/12/28 1,778 1,864 1,776 1,850 2,544,000
2015/12/25 1,815 1,820 1,747 1,760 2,729,900
2015/12/24 1,828 1,849 1,807 1,815 1,930,200
2015/12/22 1,833 1,840 1,811 1,825 2,138,300
2015/12/21 1,849 1,849 1,806 1,836 2,485,100
2015/12/18 1,908 1,917 1,855 1,862 3,018,400
2015/12/17 1,936 1,959 1,910 1,919 2,274,800
2015/12/16 1,912 1,922 1,886 1,900 2,036,600
2015/12/15 1,936 1,940 1,885 1,893 2,296,400
2015/12/14 1,964 1,979 1,912 1,935 2,888,300
2015/12/11 1,970 1,983 1,963 1,969 2,093,500
2015/12/10 1,951 1,957 1,920 1,946 1,887,900
2015/12/09 2,001 2,006 1,964 1,972 2,433,500
2015/12/08 2,011 2,021 1,987 2,010 3,184,700
2015/12/07 1,993 2,008 1,990 1,991 1,785,200
2015/12/04 1,952 1,986 1,946 1,976 2,700,400
2015/12/03 1,963 1,990 1,952 1,979 2,155,600
2015/12/02 1,980 2,004 1,968 1,974 2,033,000
2015/12/01 1,917 1,973 1,917 1,964 1,894,100
2015/11/30 1,917 1,941 1,902 1,939 2,677,200
2015/11/27 1,915 1,931 1,908 1,920 1,689,000
2015/11/26 1,915 1,924 1,907 1,915 1,761,500
2015/11/25 1,879 1,927 1,878 1,900 2,128,600
2015/11/24 1,865 1,883 1,843 1,873 1,677,400
2015/11/20 1,885 1,891 1,866 1,884 2,129,600
2015/11/19 1,904 1,905 1,870 1,884 2,197,100
2015/11/18 1,900 1,917 1,880 1,888 1,990,700
2015/11/17 1,900 1,935 1,885 1,894 2,598,900
2015/11/16 1,876 1,902 1,873 1,902 1,314,600
2015/11/13 1,920 1,934 1,904 1,920 1,659,100
2015/11/12 1,933 1,957 1,924 1,940 1,291,100
2015/11/11 1,933 1,940 1,906 1,934 1,382,500
2015/11/10 1,919 1,966 1,913 1,945 2,029,500
2015/11/09 1,885 1,935 1,885 1,930 2,268,600
2015/11/06 1,868 1,885 1,857 1,873 1,431,100
2015/11/05 1,860 1,880 1,848 1,861 1,778,500
2015/11/04 1,888 1,888 1,856 1,856 1,826,000
2015/11/02 1,822 1,858 1,804 1,853 2,511,800
2015/10/30 1,900 1,919 1,822 1,857 8,705,400
2015/10/29 2,031 2,074 2,022 2,052 3,801,200
2015/10/28 2,048 2,048 1,995 2,026 3,290,600
2015/10/27 2,104 2,122 2,027 2,061 3,294,400
2015/10/26 2,101 2,143 2,101 2,117 1,855,300
2015/10/23 2,085 2,128 2,078 2,091 4,163,500
2015/10/22 1,981 2,017 1,978 2,013 1,120,700
2015/10/21 1,930 2,017 1,928 2,005 1,957,400
2015/10/20 1,916 1,956 1,909 1,939 1,299,900
2015/10/19 1,959 1,968 1,905 1,917 1,489,100
2015/10/16 1,951 1,964 1,915 1,959 1,492,400
2015/10/15 1,911 1,970 1,905 1,957 1,869,400
2015/10/14 1,930 1,955 1,925 1,932 2,334,000
2015/10/13 1,965 1,976 1,931 1,944 1,752,500
2015/10/09 1,950 1,985 1,945 1,972 2,536,200
2015/10/08 1,866 1,937 1,865 1,917 3,084,200
2015/10/07 1,809 1,867 1,809 1,852 2,171,000
2015/10/06 1,813 1,828 1,798 1,801 1,557,300
2015/10/05 1,775 1,802 1,770 1,787 1,419,100
2015/10/02 1,739 1,779 1,712 1,756 1,618,300
2015/10/01 1,692 1,756 1,681 1,740 2,432,200
2015/09/30 1,683 1,727 1,672 1,687 2,862,700
2015/09/29 1,724 1,724 1,634 1,638 3,393,400
2015/09/28 1,809 1,826 1,752 1,764 1,680,900
2015/09/25 1,812 1,815 1,767 1,812 2,069,400
2015/09/24 1,894 1,917 1,791 1,808 3,536,800
2015/09/18 1,918 1,936 1,874 1,905 2,186,500
2015/09/17 1,909 1,962 1,906 1,929 2,630,600
2015/09/16 1,863 1,898 1,856 1,869 1,798,900
2015/09/15 1,871 1,905 1,845 1,853 2,636,500
2015/09/14 1,911 1,927 1,860 1,866 2,161,900
2015/09/11 1,988 1,988 1,896 1,900 3,570,400
2015/09/10 1,891 1,917 1,887 1,908 2,163,300
2015/09/09 1,898 1,938 1,885 1,912 2,657,600
2015/09/08 1,837 1,900 1,832 1,835 2,055,600
2015/09/07 1,811 1,859 1,789 1,830 2,478,400
2015/09/04 1,915 1,918 1,804 1,832 2,939,400
2015/09/03 1,901 1,922 1,880 1,892 2,495,500
2015/09/02 1,900 1,922 1,873 1,891 3,537,600
2015/09/01 1,951 1,968 1,910 1,926 2,957,500
2015/08/31 1,981 1,984 1,943 1,967 2,383,100
2015/08/28 1,972 2,009 1,958 1,987 2,266,800
2015/08/27 1,921 1,947 1,911 1,924 2,431,500
2015/08/26 1,872 1,922 1,843 1,890 3,397,000
2015/08/25 1,830 1,940 1,809 1,836 4,311,000
2015/08/24 1,978 1,980 1,919 1,940 4,251,100
2015/08/21 2,058 2,062 2,012 2,029 3,573,800
2015/08/20 2,081 2,101 2,075 2,087 1,524,300
2015/08/19 2,105 2,107 2,071 2,083 2,120,900
2015/08/18 2,120 2,130 2,103 2,110 2,015,000
2015/08/17 2,145 2,152 2,118 2,129 1,220,400
2015/08/14 2,155 2,160 2,118 2,141 1,889,000
2015/08/13 2,150 2,186 2,127 2,163 2,263,500
2015/08/12 2,161 2,174 2,134 2,160 1,895,400
2015/08/11 2,204 2,213 2,163 2,173 1,743,900
2015/08/10 2,215 2,218 2,161 2,195 1,620,600
2015/08/07 2,198 2,234 2,191 2,215 2,144,400
2015/08/06 2,175 2,214 2,172 2,187 2,587,700
2015/08/05 2,141 2,169 2,117 2,157 2,525,600
2015/08/04 2,171 2,172 2,110 2,151 3,186,900
2015/08/03 2,192 2,207 2,164 2,187 2,058,700
2015/07/31 2,112 2,196 2,112 2,193 4,847,600
2015/07/30 2,220 2,221 2,192 2,212 2,341,700
2015/07/29 2,270 2,278 2,204 2,225 2,864,800
2015/07/28 2,251 2,274 2,220 2,255 2,223,900
2015/07/27 2,260 2,282 2,244 2,262 1,735,300
2015/07/24 2,303 2,339 2,261 2,273 2,423,000
2015/07/23 2,299 2,327 2,284 2,300 2,245,700
2015/07/22 2,309 2,309 2,260 2,299 2,811,400
2015/07/21 2,318 2,357 2,318 2,338 3,129,600
2015/07/17 2,297 2,312 2,293 2,303 1,738,900
2015/07/16 2,300 2,308 2,277 2,292 3,076,800
2015/07/15 2,254 2,318 2,252 2,300 3,701,000
2015/07/14 2,258 2,272 2,242 2,254 2,319,800
2015/07/13 2,185 2,256 2,167 2,230 4,089,100
2015/07/10 2,163 2,213 2,156 2,169 4,817,300
2015/07/09 2,078 2,159 2,058 2,149 4,808,000
2015/07/08 2,140 2,147 2,100 2,100 3,113,000
2015/07/07 2,142 2,149 2,118 2,119 1,891,000
2015/07/06 2,113 2,139 2,105 2,125 2,209,500
2015/07/03 2,139 2,160 2,125 2,155 1,561,500
2015/07/02 2,162 2,162 2,133 2,138 2,217,900
2015/07/01 2,201 2,204 2,134 2,153 2,543,000
2015/06/30 2,170 2,171 2,143 2,171 2,591,100
2015/06/29 2,180 2,192 2,156 2,180 4,726,900
2015/06/26 2,262 2,262 2,223 2,251 1,740,600
2015/06/25 2,245 2,280 2,238 2,264 1,952,800
2015/06/24 2,238 2,275 2,233 2,256 2,504,700
2015/06/23 2,229 2,252 2,218 2,238 2,295,200
2015/06/22 2,208 2,223 2,200 2,210 1,689,200
2015/06/19 2,166 2,214 2,157 2,214 4,579,400
2015/06/18 2,183 2,189 2,163 2,179 1,765,400
2015/06/17 2,211 2,215 2,183 2,201 2,329,000
2015/06/16 2,222 2,225 2,206 2,220 1,620,300
2015/06/15 2,245 2,251 2,205 2,226 2,711,500
2015/06/12 2,279 2,279 2,258 2,270 1,924,300
2015/06/11 2,274 2,294 2,259 2,266 2,184,800
2015/06/10 2,275 2,286 2,224 2,241 3,148,600
2015/06/09 2,303 2,313 2,276 2,277 2,328,900
2015/06/08 2,340 2,350 2,316 2,325 1,652,700
2015/06/05 2,324 2,334 2,310 2,324 1,998,500
2015/06/04 2,294 2,342 2,283 2,331 3,628,200
2015/06/03 2,295 2,328 2,292 2,299 2,448,600
2015/06/02 2,292 2,297 2,275 2,290 1,661,000
2015/06/01 2,276 2,291 2,247 2,287 1,949,900
2015/05/29 2,255 2,299 2,254 2,299 3,711,000
2015/05/28 2,274 2,309 2,262 2,266 2,551,300
2015/05/27 2,245 2,273 2,232 2,258 2,114,200
2015/05/26 2,270 2,270 2,241 2,257 2,024,200
2015/05/25 2,264 2,283 2,261 2,274 1,130,400
2015/05/22 2,262 2,287 2,248 2,283 1,903,200
2015/05/21 2,295 2,303 2,258 2,261 2,157,300
2015/05/20 2,229 2,310 2,224 2,275 5,185,100
2015/05/19 2,245 2,249 2,211 2,221 2,596,600
2015/05/18 2,229 2,245 2,215 2,239 1,439,600
2015/05/15 2,249 2,258 2,222 2,231 1,973,400
2015/05/14 2,203 2,245 2,188 2,230 2,427,400
2015/05/13 2,199 2,227 2,172 2,216 2,807,600
2015/05/12 2,200 2,206 2,184 2,199 2,107,600
2015/05/11 2,194 2,214 2,180 2,193 2,584,000
2015/05/08 2,195 2,196 2,153 2,177 2,683,800
2015/05/07 2,195 2,204 2,168 2,196 5,397,700
2015/05/01 2,080 2,203 2,078 2,195 6,507,500
2015/04/30 2,106 2,113 2,081 2,101 3,258,900
2015/04/28 2,151 2,151 2,114 2,118 2,739,800
2015/04/27 2,155 2,156 2,122 2,147 2,522,800
2015/04/24 2,147 2,192 2,147 2,168 2,862,400
2015/04/23 2,132 2,178 2,130 2,147 3,319,600
2015/04/22 2,120 2,143 2,098 2,116 4,676,100
2015/04/21 2,126 2,131 2,110 2,121 3,302,700
2015/04/20 2,156 2,163 2,121 2,126 3,484,600
2015/04/17 2,185 2,187 2,161 2,167 2,213,600
2015/04/16 2,177 2,208 2,165 2,189 2,927,800
2015/04/15 2,188 2,188 2,161 2,168 2,843,400
2015/04/14 2,185 2,205 2,171 2,189 2,274,400
2015/04/13 2,185 2,193 2,172 2,190 1,936,400
2015/04/10 2,164 2,197 2,151 2,177 2,528,600
2015/04/09 2,161 2,174 2,138 2,157 2,287,800
2015/04/08 2,202 2,225 2,157 2,164 2,906,700
2015/04/07 2,150 2,205 2,149 2,181 3,009,900
2015/04/06 2,121 2,143 2,105 2,133 1,894,100
2015/04/03 2,150 2,150 2,121 2,143 2,560,900
2015/04/02 2,153 2,175 2,141 2,150 2,569,800
2015/04/01 2,149 2,178 2,131 2,140 4,348,700
2015/03/31 2,217 2,218 2,120 2,131 6,636,500
2015/03/30 2,250 2,252 2,146 2,201 6,618,200
2015/03/27 2,333 2,333 2,225 2,270 4,263,900
2015/03/27 1 -> 2.00 分割
2015/03/26 4,680 4,685 4,605 4,645 1,914,900
2015/03/25 4,695 4,740 4,690 4,720 1,250,300
2015/03/24 4,750 4,750 4,640 4,695 3,945,500
2015/03/23 4,880 4,885 4,775 4,790 1,951,800
2015/03/20 4,740 4,820 4,710 4,815 2,209,000
2015/03/19 4,745 4,885 4,695 4,750 4,274,300
2015/03/18 4,600 4,755 4,600 4,710 4,511,400
2015/03/17 4,480 4,590 4,475 4,580 2,890,000
2015/03/16 4,470 4,480 4,435 4,455 1,128,400
2015/03/13 4,450 4,520 4,440 4,465 2,219,700
2015/03/12 4,480 4,480 4,435 4,450 1,717,600
2015/03/11 4,450 4,470 4,430 4,450 2,019,700
2015/03/10 4,490 4,530 4,455 4,460 1,987,400
2015/03/09 4,435 4,490 4,410 4,460 2,170,800
2015/03/06 4,470 4,485 4,405 4,425 2,484,300
2015/03/05 4,485 4,500 4,445 4,480 1,819,700
2015/03/04 4,535 4,540 4,445 4,515 1,915,700
2015/03/03 4,525 4,580 4,520 4,545 3,135,300
2015/03/02 4,415 4,515 4,410 4,490 2,590,900
2015/02/27 4,365 4,415 4,320 4,395 2,322,600
2015/02/26 4,375 4,385 4,280 4,350 2,824,200
2015/02/25 4,445 4,445 4,365 4,385 1,498,300
2015/02/24 4,480 4,480 4,390 4,410 1,778,200
2015/02/23 4,490 4,505 4,420 4,445 2,534,900
2015/02/20 4,320 4,430 4,290 4,410 2,695,300
2015/02/19 4,310 4,350 4,270 4,300 1,654,000
2015/02/18 4,200 4,305 4,185 4,290 2,672,900
2015/02/17 4,120 4,165 4,055 4,150 1,954,800
2015/02/16 4,220 4,220 4,115 4,130 1,538,500
2015/02/13 4,195 4,215 4,135 4,175 2,128,900
2015/02/12 4,285 4,295 4,205 4,225 1,780,600
2015/02/10 4,255 4,270 4,200 4,230 1,308,100
2015/02/09 4,235 4,310 4,220 4,255 1,717,200
2015/02/06 4,195 4,215 4,080 4,185 2,923,500
2015/02/05 4,235 4,250 4,110 4,155 3,467,200
2015/02/04 4,275 4,285 4,215 4,250 3,015,500
2015/02/03 4,335 4,335 4,195 4,240 3,892,500
2015/02/02 4,405 4,500 4,285 4,340 7,682,100
2015/01/30 4,905 4,915 4,825 4,825 1,556,000
2015/01/29 4,835 4,870 4,820 4,850 1,153,200
2015/01/28 4,925 4,930 4,865 4,895 1,425,900
2015/01/27 5,000 5,030 4,940 4,980 1,183,100
2015/01/26 4,900 4,935 4,835 4,895 1,414,100
2015/01/23 4,965 4,990 4,935 4,970 1,231,600
2015/01/22 5,030 5,050 4,880 4,920 1,570,900
2015/01/21 5,040 5,090 5,010 5,020 1,514,800
2015/01/20 4,955 5,030 4,915 5,010 1,201,200
2015/01/19 4,955 4,975 4,890 4,960 1,145,700
2015/01/16 4,840 4,975 4,780 4,925 3,361,500
2015/01/15 4,840 4,885 4,775 4,865 1,542,300
2015/01/14 4,945 4,955 4,805 4,830 1,643,500
2015/01/13 4,985 5,060 4,875 4,985 1,891,700
2015/01/09 4,965 5,030 4,950 4,985 1,397,500
2015/01/08 4,940 4,965 4,900 4,920 1,212,700
2015/01/07 4,835 4,895 4,790 4,860 1,284,200
2015/01/06 4,805 4,900 4,780 4,850 2,151,800
2015/01/05 5,040 5,070 4,935 5,010 1,737,300

このページの先頭へ