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 |
---|---|---|---|---|---|
2017/12/29 | 2,670 | 2,691 | 2,651 | 2,659 | 2,664,700 |
2017/12/28 | 2,690 | 2,696 | 2,665 | 2,672 | 1,275,400 |
2017/12/27 | 2,690 | 2,702 | 2,679 | 2,690 | 1,010,800 |
2017/12/26 | 2,692 | 2,705 | 2,678 | 2,691 | 1,111,600 |
2017/12/25 | 2,671 | 2,708 | 2,666 | 2,697 | 997,000 |
2017/12/22 | 2,662 | 2,687 | 2,662 | 2,676 | 1,444,000 |
2017/12/21 | 2,645 | 2,671 | 2,636 | 2,668 | 1,396,100 |
2017/12/20 | 2,636 | 2,668 | 2,633 | 2,653 | 1,056,700 |
2017/12/19 | 2,651 | 2,676 | 2,649 | 2,661 | 1,258,500 |
2017/12/18 | 2,648 | 2,663 | 2,638 | 2,653 | 1,637,200 |
2017/12/15 | 2,660 | 2,671 | 2,616 | 2,618 | 2,279,500 |
2017/12/14 | 2,694 | 2,716 | 2,672 | 2,674 | 1,412,200 |
2017/12/13 | 2,738 | 2,749 | 2,697 | 2,706 | 1,985,200 |
2017/12/12 | 2,740 | 2,775 | 2,739 | 2,752 | 1,603,100 |
2017/12/11 | 2,706 | 2,748 | 2,689 | 2,746 | 1,766,300 |
2017/12/08 | 2,679 | 2,718 | 2,676 | 2,714 | 4,710,000 |
2017/12/07 | 2,667 | 2,688 | 2,648 | 2,664 | 2,872,200 |
2017/12/06 | 2,711 | 2,719 | 2,656 | 2,660 | 3,145,700 |
2017/12/05 | 2,705 | 2,731 | 2,672 | 2,722 | 2,077,500 |
2017/12/04 | 2,728 | 2,741 | 2,703 | 2,708 | 1,799,700 |
2017/12/01 | 2,724 | 2,752 | 2,691 | 2,723 | 2,341,100 |
2017/11/30 | 2,725 | 2,728 | 2,696 | 2,720 | 2,365,000 |
2017/11/29 | 2,698 | 2,723 | 2,679 | 2,718 | 2,409,400 |
2017/11/28 | 2,661 | 2,694 | 2,633 | 2,683 | 2,107,300 |
2017/11/27 | 2,658 | 2,700 | 2,658 | 2,675 | 1,812,200 |
2017/11/24 | 2,656 | 2,671 | 2,642 | 2,667 | 1,586,500 |
2017/11/22 | 2,690 | 2,712 | 2,674 | 2,681 | 1,578,300 |
2017/11/21 | 2,695 | 2,714 | 2,673 | 2,678 | 1,813,600 |
2017/11/20 | 2,660 | 2,693 | 2,651 | 2,669 | 1,699,400 |
2017/11/17 | 2,700 | 2,751 | 2,681 | 2,694 | 3,521,700 |
2017/11/16 | 2,602 | 2,674 | 2,589 | 2,666 | 3,247,300 |
2017/11/15 | 2,614 | 2,619 | 2,577 | 2,596 | 2,862,600 |
2017/11/14 | 2,643 | 2,644 | 2,616 | 2,617 | 3,610,900 |
2017/11/13 | 2,719 | 2,727 | 2,668 | 2,668 | 1,948,100 |
2017/11/10 | 2,715 | 2,745 | 2,690 | 2,727 | 2,980,800 |
2017/11/09 | 2,750 | 2,799 | 2,697 | 2,746 | 3,627,200 |
2017/11/08 | 2,723 | 2,744 | 2,707 | 2,741 | 1,889,100 |
2017/11/07 | 2,696 | 2,734 | 2,672 | 2,729 | 2,501,900 |
2017/11/06 | 2,712 | 2,716 | 2,683 | 2,694 | 2,361,100 |
2017/11/02 | 2,696 | 2,726 | 2,690 | 2,726 | 3,194,400 |
2017/11/01 | 2,696 | 2,696 | 2,671 | 2,686 | 3,317,400 |
2017/10/31 | 2,691 | 2,701 | 2,666 | 2,696 | 2,600,400 |
2017/10/30 | 2,729 | 2,730 | 2,690 | 2,697 | 3,735,200 |
2017/10/27 | 2,760 | 2,766 | 2,642 | 2,724 | 10,422,500 |
2017/10/26 | 2,904 | 2,939 | 2,904 | 2,933 | 2,145,500 |
2017/10/25 | 2,912 | 2,948 | 2,894 | 2,908 | 2,304,100 |
2017/10/24 | 2,855 | 2,911 | 2,849 | 2,911 | 2,084,300 |
2017/10/23 | 2,850 | 2,865 | 2,846 | 2,864 | 2,430,600 |
2017/10/20 | 2,795 | 2,830 | 2,792 | 2,828 | 2,036,600 |
2017/10/19 | 2,780 | 2,824 | 2,778 | 2,812 | 2,288,600 |
2017/10/18 | 2,784 | 2,789 | 2,758 | 2,769 | 1,364,000 |
2017/10/17 | 2,780 | 2,794 | 2,765 | 2,781 | 1,746,200 |
2017/10/16 | 2,711 | 2,767 | 2,708 | 2,760 | 2,050,900 |
2017/10/13 | 2,692 | 2,737 | 2,690 | 2,717 | 3,247,900 |
2017/10/12 | 2,686 | 2,714 | 2,686 | 2,701 | 1,736,900 |
2017/10/11 | 2,682 | 2,693 | 2,666 | 2,682 | 1,631,500 |
2017/10/10 | 2,650 | 2,695 | 2,639 | 2,689 | 2,694,900 |
2017/10/06 | 2,702 | 2,705 | 2,678 | 2,686 | 2,676,600 |
2017/10/05 | 2,765 | 2,769 | 2,676 | 2,702 | 4,383,300 |
2017/10/04 | 2,753 | 2,784 | 2,753 | 2,775 | 1,953,500 |
2017/10/03 | 2,736 | 2,790 | 2,736 | 2,773 | 2,410,800 |
2017/10/02 | 2,724 | 2,767 | 2,720 | 2,747 | 2,151,300 |
2017/09/29 | 2,712 | 2,727 | 2,706 | 2,723 | 3,215,100 |
2017/09/28 | 2,722 | 2,731 | 2,697 | 2,721 | 2,624,300 |
2017/09/27 | 2,750 | 2,756 | 2,707 | 2,721 | 2,032,700 |
2017/09/26 | 2,800 | 2,800 | 2,762 | 2,773 | 2,027,400 |
2017/09/25 | 2,800 | 2,828 | 2,796 | 2,809 | 1,884,800 |
2017/09/22 | 2,797 | 2,797 | 2,775 | 2,778 | 2,130,200 |
2017/09/21 | 2,803 | 2,807 | 2,774 | 2,777 | 2,656,100 |
2017/09/20 | 2,805 | 2,818 | 2,793 | 2,816 | 2,147,500 |
2017/09/19 | 2,805 | 2,833 | 2,800 | 2,823 | 2,278,800 |
2017/09/15 | 2,794 | 2,807 | 2,774 | 2,804 | 2,416,400 |
2017/09/14 | 2,805 | 2,809 | 2,774 | 2,794 | 2,911,200 |
2017/09/13 | 2,793 | 2,837 | 2,783 | 2,829 | 2,004,800 |
2017/09/12 | 2,767 | 2,792 | 2,750 | 2,782 | 2,850,300 |
2017/09/11 | 2,729 | 2,762 | 2,726 | 2,748 | 1,815,900 |
2017/09/08 | 2,700 | 2,733 | 2,700 | 2,719 | 3,669,100 |
2017/09/07 | 2,723 | 2,748 | 2,697 | 2,730 | 2,410,800 |
2017/09/06 | 2,740 | 2,748 | 2,698 | 2,737 | 3,028,800 |
2017/09/05 | 2,785 | 2,794 | 2,743 | 2,757 | 1,708,300 |
2017/09/04 | 2,781 | 2,806 | 2,781 | 2,792 | 1,539,300 |
2017/09/01 | 2,819 | 2,823 | 2,793 | 2,806 | 1,665,200 |
2017/08/31 | 2,811 | 2,836 | 2,799 | 2,821 | 1,980,800 |
2017/08/30 | 2,813 | 2,825 | 2,797 | 2,800 | 1,690,000 |
2017/08/29 | 2,798 | 2,810 | 2,781 | 2,803 | 1,563,000 |
2017/08/28 | 2,815 | 2,825 | 2,783 | 2,809 | 1,518,400 |
2017/08/25 | 2,791 | 2,814 | 2,778 | 2,807 | 1,385,400 |
2017/08/24 | 2,804 | 2,809 | 2,787 | 2,790 | 1,596,500 |
2017/08/23 | 2,822 | 2,825 | 2,804 | 2,817 | 1,611,000 |
2017/08/22 | 2,785 | 2,822 | 2,780 | 2,814 | 2,050,400 |
2017/08/21 | 2,810 | 2,825 | 2,784 | 2,793 | 2,542,800 |
2017/08/18 | 2,763 | 2,787 | 2,753 | 2,783 | 2,304,300 |
2017/08/17 | 2,771 | 2,801 | 2,771 | 2,790 | 1,641,400 |
2017/08/16 | 2,761 | 2,801 | 2,760 | 2,779 | 1,642,800 |
2017/08/15 | 2,773 | 2,829 | 2,770 | 2,787 | 3,436,400 |
2017/08/14 | 2,710 | 2,743 | 2,660 | 2,724 | 3,433,400 |
2017/08/10 | 2,722 | 2,785 | 2,715 | 2,750 | 3,559,600 |
2017/08/09 | 2,702 | 2,730 | 2,692 | 2,718 | 2,971,300 |
2017/08/08 | 2,706 | 2,718 | 2,697 | 2,709 | 2,235,100 |
2017/08/07 | 2,710 | 2,732 | 2,703 | 2,706 | 2,152,600 |
2017/08/04 | 2,724 | 2,727 | 2,698 | 2,714 | 3,657,800 |
2017/08/03 | 2,783 | 2,786 | 2,742 | 2,746 | 5,081,100 |
2017/08/02 | 2,801 | 2,807 | 2,772 | 2,803 | 4,441,000 |
2017/08/01 | 2,908 | 2,911 | 2,751 | 2,801 | 35,194,000 |
2017/07/31 | 2,824 | 2,976 | 2,807 | 2,911 | 45,287,700 |
2017/07/28 | 2,796 | 2,857 | 2,763 | 2,779 | 19,240,500 |
2017/07/27 | 2,600 | 2,678 | 2,596 | 2,661 | 6,418,600 |
2017/07/26 | 2,647 | 2,647 | 2,615 | 2,619 | 2,674,400 |
2017/07/25 | 2,621 | 2,643 | 2,604 | 2,630 | 3,443,100 |
2017/07/24 | 2,625 | 2,626 | 2,594 | 2,620 | 4,005,400 |
2017/07/21 | 2,672 | 2,677 | 2,641 | 2,643 | 3,242,900 |
2017/07/20 | 2,646 | 2,694 | 2,640 | 2,685 | 3,439,900 |
2017/07/19 | 2,661 | 2,674 | 2,645 | 2,654 | 3,207,200 |
2017/07/18 | 2,675 | 2,689 | 2,668 | 2,674 | 3,241,900 |
2017/07/14 | 2,708 | 2,714 | 2,681 | 2,685 | 3,781,000 |
2017/07/13 | 2,683 | 2,724 | 2,683 | 2,709 | 5,956,600 |
2017/07/12 | 2,678 | 2,726 | 2,654 | 2,683 | 7,829,300 |
2017/07/11 | 2,667 | 2,683 | 2,613 | 2,660 | 16,877,500 |
2017/07/10 | 2,550 | 2,587 | 2,546 | 2,565 | 2,687,300 |
2017/07/07 | 2,533 | 2,566 | 2,528 | 2,548 | 3,034,500 |
2017/07/06 | 2,536 | 2,553 | 2,521 | 2,550 | 2,976,600 |
2017/07/05 | 2,483 | 2,525 | 2,475 | 2,522 | 2,279,100 |
2017/07/04 | 2,533 | 2,534 | 2,468 | 2,487 | 2,300,700 |
2017/07/03 | 2,487 | 2,509 | 2,473 | 2,493 | 1,421,900 |
2017/06/30 | 2,493 | 2,512 | 2,485 | 2,499 | 2,344,800 |
2017/06/29 | 2,529 | 2,537 | 2,502 | 2,510 | 2,082,600 |
2017/06/28 | 2,503 | 2,533 | 2,492 | 2,497 | 2,235,000 |
2017/06/27 | 2,509 | 2,518 | 2,493 | 2,503 | 1,824,600 |
2017/06/26 | 2,500 | 2,537 | 2,473 | 2,498 | 2,722,900 |
2017/06/23 | 2,442 | 2,458 | 2,431 | 2,453 | 1,529,700 |
2017/06/22 | 2,450 | 2,463 | 2,438 | 2,442 | 1,479,900 |
2017/06/21 | 2,447 | 2,459 | 2,433 | 2,450 | 2,052,700 |
2017/06/20 | 2,481 | 2,506 | 2,477 | 2,478 | 2,143,800 |
2017/06/19 | 2,457 | 2,482 | 2,441 | 2,463 | 2,827,000 |
2017/06/16 | 2,400 | 2,473 | 2,398 | 2,455 | 6,757,500 |
2017/06/15 | 2,299 | 2,364 | 2,296 | 2,351 | 5,159,300 |
2017/06/14 | 2,294 | 2,310 | 2,276 | 2,278 | 1,132,200 |
2017/06/13 | 2,290 | 2,294 | 2,277 | 2,282 | 1,332,300 |
2017/06/12 | 2,285 | 2,299 | 2,271 | 2,297 | 1,513,200 |
2017/06/09 | 2,293 | 2,333 | 2,291 | 2,319 | 2,090,800 |
2017/06/08 | 2,365 | 2,370 | 2,305 | 2,307 | 2,364,500 |
2017/06/07 | 2,354 | 2,354 | 2,325 | 2,340 | 2,189,400 |
2017/06/06 | 2,385 | 2,398 | 2,367 | 2,375 | 1,626,100 |
2017/06/05 | 2,382 | 2,408 | 2,371 | 2,403 | 1,581,200 |
2017/06/02 | 2,369 | 2,407 | 2,362 | 2,397 | 1,926,800 |
2017/06/01 | 2,334 | 2,369 | 2,330 | 2,358 | 2,070,800 |
2017/05/31 | 2,343 | 2,343 | 2,314 | 2,323 | 1,461,300 |
2017/05/30 | 2,346 | 2,354 | 2,324 | 2,349 | 1,417,300 |
2017/05/29 | 2,364 | 2,370 | 2,351 | 2,353 | 1,220,300 |
2017/05/26 | 2,369 | 2,373 | 2,355 | 2,366 | 1,354,400 |
2017/05/25 | 2,347 | 2,382 | 2,344 | 2,374 | 1,831,900 |
2017/05/24 | 2,346 | 2,356 | 2,337 | 2,347 | 1,428,100 |
2017/05/23 | 2,320 | 2,336 | 2,319 | 2,330 | 1,164,100 |
2017/05/22 | 2,319 | 2,336 | 2,312 | 2,320 | 1,032,300 |
2017/05/19 | 2,296 | 2,315 | 2,296 | 2,309 | 1,164,200 |
2017/05/18 | 2,294 | 2,311 | 2,271 | 2,293 | 1,968,000 |
2017/05/17 | 2,330 | 2,337 | 2,314 | 2,335 | 1,150,200 |
2017/05/16 | 2,350 | 2,370 | 2,335 | 2,344 | 1,655,900 |
2017/05/15 | 2,320 | 2,329 | 2,293 | 2,329 | 1,196,700 |
2017/05/12 | 2,342 | 2,348 | 2,298 | 2,325 | 1,497,900 |
2017/05/11 | 2,354 | 2,362 | 2,326 | 2,344 | 2,126,300 |
2017/05/10 | 2,377 | 2,377 | 2,355 | 2,362 | 1,713,400 |
2017/05/09 | 2,364 | 2,368 | 2,332 | 2,346 | 1,531,200 |
2017/05/08 | 2,375 | 2,383 | 2,348 | 2,358 | 2,610,900 |
2017/05/02 | 2,363 | 2,365 | 2,318 | 2,332 | 2,104,200 |
2017/05/01 | 2,320 | 2,402 | 2,303 | 2,344 | 5,607,500 |
2017/04/28 | 2,312 | 2,315 | 2,267 | 2,280 | 2,174,500 |
2017/04/27 | 2,293 | 2,302 | 2,275 | 2,299 | 1,604,400 |
2017/04/26 | 2,317 | 2,319 | 2,283 | 2,293 | 2,127,800 |
2017/04/25 | 2,272 | 2,296 | 2,257 | 2,294 | 1,266,100 |
2017/04/24 | 2,300 | 2,306 | 2,270 | 2,272 | 1,474,100 |
2017/04/21 | 2,254 | 2,280 | 2,243 | 2,257 | 2,511,000 |
2017/04/20 | 2,218 | 2,247 | 2,216 | 2,223 | 1,173,200 |
2017/04/19 | 2,201 | 2,240 | 2,201 | 2,219 | 2,008,900 |
2017/04/18 | 2,217 | 2,231 | 2,200 | 2,212 | 1,666,800 |
2017/04/17 | 2,200 | 2,216 | 2,178 | 2,191 | 3,085,700 |
2017/04/14 | 2,258 | 2,261 | 2,218 | 2,224 | 1,426,400 |
2017/04/13 | 2,245 | 2,266 | 2,228 | 2,258 | 1,781,500 |
2017/04/12 | 2,280 | 2,289 | 2,247 | 2,267 | 1,830,200 |
2017/04/11 | 2,306 | 2,313 | 2,270 | 2,313 | 1,634,500 |
2017/04/10 | 2,320 | 2,341 | 2,313 | 2,331 | 1,223,300 |
2017/04/07 | 2,326 | 2,346 | 2,288 | 2,304 | 2,031,900 |
2017/04/06 | 2,331 | 2,335 | 2,266 | 2,289 | 2,565,300 |
2017/04/05 | 2,364 | 2,369 | 2,320 | 2,349 | 1,942,400 |
2017/04/04 | 2,378 | 2,387 | 2,326 | 2,357 | 2,542,200 |
2017/04/03 | 2,361 | 2,397 | 2,358 | 2,380 | 1,837,900 |
2017/03/31 | 2,390 | 2,403 | 2,344 | 2,344 | 2,433,100 |
2017/03/30 | 2,405 | 2,417 | 2,365 | 2,372 | 2,313,900 |
2017/03/29 | 2,392 | 2,405 | 2,377 | 2,382 | 2,073,700 |
2017/03/28 | 2,385 | 2,398 | 2,375 | 2,389 | 1,578,900 |
2017/03/27 | 2,400 | 2,404 | 2,356 | 2,360 | 1,524,300 |
2017/03/24 | 2,394 | 2,406 | 2,374 | 2,389 | 1,685,600 |
2017/03/23 | 2,401 | 2,410 | 2,375 | 2,392 | 2,084,100 |
2017/03/22 | 2,450 | 2,458 | 2,410 | 2,416 | 2,556,500 |
2017/03/21 | 2,492 | 2,526 | 2,492 | 2,519 | 1,400,700 |
2017/03/17 | 2,528 | 2,528 | 2,506 | 2,513 | 1,689,500 |
2017/03/16 | 2,499 | 2,541 | 2,495 | 2,524 | 1,311,900 |
2017/03/15 | 2,529 | 2,534 | 2,493 | 2,519 | 1,509,000 |
2017/03/14 | 2,535 | 2,575 | 2,525 | 2,544 | 2,277,800 |
2017/03/13 | 2,507 | 2,523 | 2,495 | 2,517 | 1,058,100 |
2017/03/10 | 2,528 | 2,536 | 2,504 | 2,508 | 1,829,700 |
2017/03/09 | 2,479 | 2,494 | 2,476 | 2,488 | 1,370,400 |
2017/03/08 | 2,510 | 2,515 | 2,462 | 2,479 | 2,393,100 |
2017/03/07 | 2,514 | 2,532 | 2,497 | 2,529 | 1,456,200 |
2017/03/06 | 2,533 | 2,552 | 2,522 | 2,524 | 1,323,400 |
2017/03/03 | 2,560 | 2,568 | 2,511 | 2,539 | 1,695,600 |
2017/03/02 | 2,583 | 2,594 | 2,553 | 2,555 | 1,509,300 |
2017/03/01 | 2,507 | 2,549 | 2,502 | 2,539 | 1,589,900 |
2017/02/28 | 2,540 | 2,567 | 2,511 | 2,513 | 1,773,500 |
2017/02/27 | 2,540 | 2,542 | 2,502 | 2,523 | 1,533,100 |
2017/02/24 | 2,553 | 2,582 | 2,547 | 2,566 | 1,157,200 |
2017/02/23 | 2,560 | 2,573 | 2,553 | 2,564 | 1,221,000 |
2017/02/22 | 2,571 | 2,577 | 2,551 | 2,564 | 1,009,800 |
2017/02/21 | 2,565 | 2,577 | 2,540 | 2,563 | 1,368,900 |
2017/02/20 | 2,559 | 2,565 | 2,539 | 2,560 | 1,062,800 |
2017/02/17 | 2,589 | 2,597 | 2,555 | 2,576 | 2,336,000 |
2017/02/16 | 2,631 | 2,657 | 2,576 | 2,598 | 4,465,400 |
2017/02/15 | 2,575 | 2,601 | 2,550 | 2,554 | 3,242,500 |
2017/02/14 | 2,494 | 2,547 | 2,487 | 2,525 | 3,366,500 |
2017/02/13 | 2,488 | 2,510 | 2,472 | 2,480 | 1,752,900 |
2017/02/10 | 2,450 | 2,463 | 2,441 | 2,459 | 2,310,300 |
2017/02/09 | 2,401 | 2,468 | 2,387 | 2,421 | 3,245,100 |
2017/02/08 | 2,406 | 2,420 | 2,395 | 2,412 | 1,509,200 |
2017/02/07 | 2,413 | 2,434 | 2,405 | 2,419 | 1,128,300 |
2017/02/06 | 2,430 | 2,437 | 2,378 | 2,415 | 1,322,900 |
2017/02/03 | 2,415 | 2,431 | 2,386 | 2,408 | 2,157,900 |
2017/02/02 | 2,420 | 2,420 | 2,375 | 2,382 | 2,557,600 |
2017/02/01 | 2,303 | 2,422 | 2,289 | 2,409 | 4,185,000 |
2017/01/31 | 2,337 | 2,337 | 2,310 | 2,331 | 1,693,700 |
2017/01/30 | 2,368 | 2,375 | 2,355 | 2,368 | 1,298,800 |
2017/01/27 | 2,411 | 2,411 | 2,374 | 2,391 | 1,450,600 |
2017/01/26 | 2,391 | 2,411 | 2,376 | 2,398 | 1,570,400 |
2017/01/25 | 2,384 | 2,393 | 2,361 | 2,373 | 1,273,800 |
2017/01/24 | 2,360 | 2,373 | 2,340 | 2,353 | 1,298,100 |
2017/01/23 | 2,350 | 2,379 | 2,340 | 2,361 | 1,745,400 |
2017/01/20 | 2,362 | 2,414 | 2,361 | 2,391 | 3,799,200 |
2017/01/19 | 2,359 | 2,363 | 2,323 | 2,345 | 1,818,200 |
2017/01/18 | 2,300 | 2,322 | 2,282 | 2,314 | 1,684,600 |
2017/01/17 | 2,340 | 2,354 | 2,306 | 2,311 | 1,637,000 |
2017/01/16 | 2,350 | 2,366 | 2,327 | 2,335 | 1,537,200 |
2017/01/13 | 2,346 | 2,354 | 2,326 | 2,354 | 1,577,400 |
2017/01/12 | 2,386 | 2,391 | 2,330 | 2,352 | 2,519,100 |
2017/01/11 | 2,360 | 2,387 | 2,360 | 2,374 | 3,593,700 |
2017/01/10 | 2,352 | 2,393 | 2,326 | 2,346 | 11,094,000 |
2017/01/06 | 2,560 | 2,579 | 2,533 | 2,552 | 2,924,800 |
2017/01/05 | 2,542 | 2,576 | 2,541 | 2,576 | 2,272,000 |
2017/01/04 | 2,525 | 2,579 | 2,514 | 2,568 | 3,993,800 |