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
2016/12/30 2,475 2,511 2,460 2,475 2,781,600
2016/12/29 2,459 2,461 2,428 2,447 2,058,200
2016/12/28 2,431 2,483 2,431 2,478 1,900,800
2016/12/27 2,436 2,487 2,429 2,450 2,411,200
2016/12/26 2,431 2,448 2,420 2,436 1,839,900
2016/12/22 2,407 2,432 2,400 2,427 1,811,200
2016/12/21 2,425 2,435 2,394 2,408 1,979,100
2016/12/20 2,436 2,446 2,417 2,446 1,386,100
2016/12/19 2,441 2,449 2,418 2,445 1,544,600
2016/12/16 2,461 2,472 2,439 2,450 2,092,000
2016/12/15 2,453 2,475 2,434 2,449 1,675,700
2016/12/14 2,422 2,470 2,416 2,454 2,290,200
2016/12/13 2,435 2,448 2,412 2,447 2,645,500
2016/12/12 2,445 2,465 2,413 2,443 3,318,200
2016/12/09 2,426 2,450 2,415 2,438 4,547,100
2016/12/08 2,350 2,403 2,343 2,399 4,387,800
2016/12/07 2,255 2,339 2,247 2,339 3,489,500
2016/12/06 2,246 2,267 2,229 2,256 2,256,100
2016/12/05 2,241 2,247 2,208 2,223 2,794,200
2016/12/02 2,268 2,283 2,250 2,262 3,347,600
2016/12/01 2,291 2,318 2,274 2,291 3,300,200
2016/11/30 2,295 2,302 2,279 2,293 2,504,700
2016/11/29 2,286 2,318 2,278 2,288 2,441,300
2016/11/28 2,254 2,274 2,244 2,274 2,114,700
2016/11/25 2,241 2,276 2,235 2,253 1,939,800
2016/11/24 2,238 2,248 2,229 2,240 1,483,300
2016/11/22 2,204 2,227 2,193 2,227 1,820,400
2016/11/21 2,192 2,207 2,186 2,191 1,531,100
2016/11/18 2,210 2,220 2,184 2,198 1,869,000
2016/11/17 2,190 2,196 2,173 2,196 1,226,200
2016/11/16 2,220 2,228 2,180 2,188 1,824,600
2016/11/15 2,188 2,205 2,170 2,184 1,308,800
2016/11/14 2,160 2,210 2,151 2,202 2,390,500
2016/11/11 2,169 2,183 2,122 2,136 2,073,000
2016/11/10 2,150 2,163 2,116 2,147 3,155,000
2016/11/09 2,175 2,191 1,994 2,028 4,019,800
2016/11/08 2,150 2,167 2,142 2,153 1,777,600
2016/11/07 2,130 2,148 2,107 2,138 2,245,700
2016/11/04 2,075 2,106 2,063 2,088 2,208,300
2016/11/02 2,130 2,140 2,097 2,117 2,154,600
2016/11/01 2,135 2,163 2,132 2,157 2,565,300
2016/10/31 2,103 2,137 2,103 2,133 2,457,200
2016/10/28 2,070 2,134 2,059 2,124 6,402,400
2016/10/27 2,009 2,014 1,972 1,993 2,442,500
2016/10/26 2,037 2,048 2,028 2,037 1,101,300
2016/10/25 2,020 2,053 2,017 2,043 1,492,800
2016/10/24 2,015 2,021 1,992 2,012 1,378,900
2016/10/21 2,045 2,049 2,014 2,020 1,330,200
2016/10/20 2,035 2,040 2,015 2,040 1,289,600
2016/10/19 2,030 2,038 2,011 2,035 1,461,300
2016/10/18 2,018 2,052 2,016 2,050 1,316,300
2016/10/17 2,013 2,053 2,011 2,049 2,196,000
2016/10/14 1,935 2,024 1,929 2,017 4,156,000
2016/10/13 1,948 1,978 1,912 1,922 2,268,100
2016/10/12 1,950 1,967 1,930 1,933 1,278,100
2016/10/11 1,975 1,990 1,966 1,971 1,252,100
2016/10/07 1,958 1,964 1,944 1,962 1,112,000
2016/10/06 1,980 1,996 1,961 1,968 1,439,300
2016/10/05 1,952 1,970 1,937 1,969 1,309,600
2016/10/04 1,932 1,962 1,931 1,945 1,150,100
2016/10/03 1,950 1,952 1,929 1,934 1,065,900
2016/09/30 1,949 1,949 1,919 1,932 1,479,000
2016/09/29 1,950 1,975 1,928 1,969 1,680,500
2016/09/28 1,926 1,945 1,913 1,929 1,235,000
2016/09/27 1,914 1,960 1,893 1,960 1,485,100
2016/09/26 1,932 1,948 1,914 1,932 1,334,800
2016/09/23 1,932 1,962 1,925 1,939 1,580,800
2016/09/21 1,900 1,942 1,879 1,939 1,754,400
2016/09/20 1,862 1,903 1,845 1,900 1,729,200
2016/09/16 1,867 1,892 1,855 1,884 1,900,300
2016/09/15 1,847 1,863 1,840 1,854 1,914,300
2016/09/14 1,861 1,876 1,845 1,855 1,168,500
2016/09/13 1,878 1,891 1,861 1,872 1,245,000
2016/09/12 1,854 1,880 1,850 1,866 2,748,100
2016/09/09 1,900 1,921 1,885 1,890 3,341,100
2016/09/08 1,941 1,945 1,909 1,916 2,136,500
2016/09/07 1,944 1,959 1,918 1,945 2,055,800
2016/09/06 1,969 1,986 1,952 1,982 1,141,200
2016/09/05 1,990 1,999 1,972 1,974 1,427,800
2016/09/02 1,945 1,960 1,935 1,948 1,050,900
2016/09/01 1,958 1,963 1,932 1,955 1,883,100
2016/08/31 1,959 1,995 1,959 1,982 1,906,400
2016/08/30 1,930 1,952 1,923 1,942 1,088,900
2016/08/29 1,910 1,949 1,896 1,940 1,967,100
2016/08/26 1,891 1,891 1,854 1,855 1,190,300
2016/08/25 1,882 1,902 1,882 1,892 901,700
2016/08/24 1,857 1,914 1,855 1,892 2,062,200
2016/08/23 1,848 1,851 1,817 1,831 1,290,800
2016/08/22 1,844 1,857 1,837 1,855 887,400
2016/08/19 1,804 1,843 1,791 1,839 3,653,300
2016/08/18 1,840 1,857 1,804 1,804 3,740,000
2016/08/17 1,854 1,882 1,838 1,880 1,909,800
2016/08/16 1,890 1,909 1,863 1,863 1,229,600
2016/08/15 1,870 1,900 1,870 1,898 925,000
2016/08/12 1,895 1,895 1,865 1,890 1,129,300
2016/08/10 1,879 1,893 1,864 1,887 1,690,300
2016/08/09 1,873 1,899 1,862 1,897 1,602,600
2016/08/08 1,827 1,861 1,817 1,861 2,343,000
2016/08/05 1,773 1,803 1,763 1,787 1,708,000
2016/08/04 1,716 1,766 1,710 1,756 2,904,800
2016/08/03 1,723 1,735 1,702 1,709 2,243,700
2016/08/02 1,773 1,795 1,754 1,763 1,869,000
2016/08/01 1,782 1,820 1,776 1,800 2,552,000
2016/07/29 1,765 1,836 1,724 1,834 5,714,400
2016/07/28 1,849 1,875 1,834 1,866 1,784,300
2016/07/27 1,877 1,902 1,869 1,889 2,155,000
2016/07/26 1,866 1,872 1,837 1,857 2,181,600
2016/07/25 1,872 1,919 1,869 1,871 1,945,500
2016/07/22 1,836 1,876 1,830 1,856 1,600,100
2016/07/21 1,848 1,890 1,841 1,860 2,516,300
2016/07/20 1,818 1,838 1,807 1,828 1,959,600
2016/07/19 1,815 1,846 1,807 1,825 2,893,800
2016/07/15 1,816 1,832 1,799 1,803 3,389,400
2016/07/14 1,764 1,809 1,752 1,801 2,496,500
2016/07/13 1,750 1,773 1,742 1,744 3,282,600
2016/07/12 1,685 1,717 1,667 1,700 2,718,300
2016/07/11 1,615 1,658 1,597 1,639 2,395,500
2016/07/08 1,553 1,594 1,547 1,549 1,859,700
2016/07/07 1,573 1,580 1,543 1,553 1,951,000
2016/07/06 1,600 1,600 1,551 1,588 3,278,300
2016/07/05 1,635 1,646 1,614 1,630 1,247,500
2016/07/04 1,645 1,660 1,621 1,644 1,518,900
2016/07/01 1,657 1,668 1,632 1,640 1,537,500
2016/06/30 1,682 1,688 1,614 1,633 3,282,500
2016/06/29 1,638 1,662 1,619 1,655 2,333,600
2016/06/28 1,600 1,639 1,574 1,621 2,744,100
2016/06/27 1,720 1,723 1,616 1,638 2,778,400
2016/06/24 1,900 1,911 1,675 1,702 4,259,800
2016/06/23 1,846 1,884 1,830 1,877 1,593,300
2016/06/22 1,857 1,860 1,821 1,854 2,031,100
2016/06/21 1,820 1,874 1,802 1,868 2,124,100
2016/06/20 1,780 1,831 1,780 1,820 2,439,800
2016/06/17 1,738 1,763 1,732 1,750 2,250,100
2016/06/16 1,772 1,773 1,709 1,716 2,153,900
2016/06/15 1,722 1,793 1,713 1,774 2,429,300
2016/06/14 1,800 1,803 1,721 1,746 3,383,200
2016/06/13 1,836 1,846 1,822 1,832 2,629,600
2016/06/10 1,874 1,885 1,853 1,884 1,727,600
2016/06/09 1,884 1,890 1,856 1,874 1,823,700
2016/06/08 1,878 1,894 1,858 1,891 1,563,600
2016/06/07 1,868 1,881 1,844 1,878 2,157,800
2016/06/06 1,857 1,873 1,834 1,871 1,731,100
2016/06/03 1,911 1,917 1,873 1,891 1,631,800
2016/06/02 1,939 1,948 1,904 1,911 2,109,600
2016/06/01 1,984 1,984 1,946 1,960 2,745,500
2016/05/31 1,979 2,001 1,967 1,996 1,703,000
2016/05/30 1,974 1,983 1,959 1,983 868,500
2016/05/27 1,929 1,959 1,921 1,954 1,466,000
2016/05/26 1,949 1,964 1,906 1,916 1,566,900
2016/05/25 1,897 1,926 1,886 1,922 1,457,500
2016/05/24 1,867 1,884 1,859 1,869 979,000
2016/05/23 1,878 1,887 1,842 1,880 1,340,100
2016/05/20 1,858 1,883 1,844 1,883 1,170,800
2016/05/19 1,887 1,888 1,848 1,860 1,843,600
2016/05/18 1,870 1,877 1,830 1,872 2,036,700
2016/05/17 1,857 1,883 1,844 1,880 1,566,100
2016/05/16 1,820 1,858 1,810 1,833 1,138,600
2016/05/13 1,873 1,875 1,812 1,818 2,200,600
2016/05/12 1,827 1,868 1,808 1,864 1,663,900
2016/05/11 1,855 1,897 1,850 1,862 2,255,800
2016/05/10 1,805 1,839 1,770 1,834 2,470,000
2016/05/09 1,794 1,840 1,785 1,807 2,062,800
2016/05/06 1,786 1,800 1,753 1,777 2,401,800
2016/05/02 1,726 1,772 1,725 1,772 4,271,100
2016/04/28 1,942 1,958 1,807 1,846 3,199,100
2016/04/27 1,926 1,933 1,841 1,902 4,070,400
2016/04/26 1,933 1,958 1,921 1,943 2,000,400
2016/04/25 1,925 1,946 1,905 1,936 1,345,000
2016/04/22 1,901 1,934 1,875 1,931 2,321,600
2016/04/21 1,911 1,925 1,885 1,917 1,728,200
2016/04/20 1,910 1,925 1,876 1,889 1,699,500
2016/04/19 1,887 1,908 1,872 1,889 2,228,500
2016/04/18 1,789 1,827 1,781 1,815 1,704,900
2016/04/15 1,865 1,884 1,855 1,875 1,350,900
2016/04/14 1,880 1,894 1,859 1,884 2,189,000
2016/04/13 1,802 1,841 1,785 1,831 2,449,300
2016/04/12 1,703 1,776 1,701 1,768 2,200,500
2016/04/11 1,712 1,723 1,681 1,719 1,609,700
2016/04/08 1,650 1,746 1,636 1,718 2,356,400
2016/04/07 1,681 1,705 1,646 1,680 2,107,900
2016/04/06 1,687 1,728 1,680 1,706 1,836,400
2016/04/05 1,739 1,747 1,700 1,707 2,263,500
2016/04/04 1,760 1,810 1,751 1,761 2,035,800
2016/04/01 1,796 1,801 1,736 1,750 3,435,000
2016/03/31 1,840 1,852 1,801 1,818 2,507,500
2016/03/30 1,850 1,858 1,815 1,819 2,574,500
2016/03/29 1,865 1,879 1,850 1,870 1,810,500
2016/03/28 1,880 1,890 1,851 1,873 2,151,300
2016/03/25 1,860 1,883 1,857 1,878 1,453,500
2016/03/24 1,901 1,902 1,844 1,860 2,425,600
2016/03/23 1,944 1,961 1,905 1,916 1,624,500
2016/03/22 1,910 1,947 1,910 1,943 3,201,200
2016/03/18 1,910 1,933 1,852 1,881 7,416,700
2016/03/17 2,045 2,054 1,989 2,010 4,326,400
2016/03/16 2,039 2,070 2,022 2,055 2,007,300
2016/03/15 2,064 2,087 2,044 2,058 1,985,700
2016/03/14 2,084 2,099 2,072 2,080 1,913,400
2016/03/11 2,013 2,069 2,001 2,057 2,742,100
2016/03/10 2,040 2,047 2,010 2,039 2,066,300
2016/03/09 2,013 2,029 1,999 2,016 3,091,400
2016/03/08 2,013 2,053 2,001 2,034 4,149,400
2016/03/07 2,018 2,026 1,993 2,011 2,532,100
2016/03/04 1,958 2,045 1,937 2,028 5,511,300
2016/03/03 1,901 1,977 1,901 1,958 3,227,300
2016/03/02 1,874 1,894 1,846 1,891 3,489,600
2016/03/01 1,798 1,820 1,763 1,803 2,388,800
2016/02/29 1,882 1,884 1,815 1,817 1,991,000
2016/02/26 1,835 1,864 1,832 1,844 2,050,700
2016/02/25 1,777 1,821 1,774 1,807 1,860,000
2016/02/24 1,770 1,782 1,722 1,780 2,412,800
2016/02/23 1,826 1,861 1,790 1,806 2,068,600
2016/02/22 1,793 1,803 1,757 1,799 1,983,600
2016/02/19 1,827 1,828 1,775 1,806 2,962,800
2016/02/18 1,800 1,885 1,800 1,851 3,712,000
2016/02/17 1,729 1,816 1,724 1,765 3,544,200
2016/02/16 1,698 1,773 1,671 1,741 3,503,900
2016/02/15 1,630 1,737 1,625 1,714 3,852,600
2016/02/12 1,557 1,601 1,526 1,542 5,416,600
2016/02/10 1,671 1,702 1,608 1,633 4,469,800
2016/02/09 1,750 1,764 1,666 1,686 3,873,100
2016/02/08 1,774 1,846 1,756 1,829 2,364,000
2016/02/05 1,790 1,836 1,779 1,804 3,307,700
2016/02/04 1,764 1,849 1,763 1,822 3,301,000
2016/02/03 1,875 1,912 1,817 1,833 3,849,500
2016/02/02 1,950 1,955 1,902 1,937 3,968,900
2016/02/01 1,978 2,000 1,864 1,957 10,375,300
2016/01/29 1,578 1,633 1,531 1,618 4,905,800
2016/01/28 1,611 1,611 1,570 1,572 2,812,900
2016/01/27 1,600 1,624 1,592 1,621 2,987,900
2016/01/26 1,619 1,619 1,567 1,574 2,796,500
2016/01/25 1,648 1,656 1,619 1,636 2,942,500
2016/01/22 1,559 1,609 1,546 1,608 3,281,800
2016/01/21 1,532 1,577 1,492 1,493 3,267,900
2016/01/20 1,617 1,628 1,520 1,524 3,359,200
2016/01/19 1,593 1,629 1,587 1,620 2,716,900
2016/01/18 1,600 1,621 1,585 1,606 3,431,100
2016/01/15 1,670 1,695 1,646 1,650 2,264,500
2016/01/14 1,642 1,660 1,615 1,659 2,934,300
2016/01/13 1,700 1,728 1,675 1,691 3,785,700
2016/01/12 1,688 1,709 1,638 1,640 2,600,700
2016/01/08 1,690 1,722 1,667 1,698 2,657,200
2016/01/07 1,770 1,775 1,701 1,707 2,242,300
2016/01/06 1,819 1,835 1,764 1,778 2,256,000
2016/01/05 1,858 1,874 1,821 1,829 3,017,500
2016/01/04 1,860 1,907 1,844 1,858 1,802,600

このページの先頭へ