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
2020/12/30 1,577 1,577 1,529 1,531 2,337,500
2020/12/29 1,562 1,594 1,556 1,593 1,207,000
2020/12/28 1,585 1,596 1,555 1,566 1,036,300
2020/12/25 1,575 1,582 1,567 1,575 534,600
2020/12/24 1,580 1,600 1,569 1,577 656,200
2020/12/23 1,585 1,590 1,563 1,573 841,100
2020/12/22 1,593 1,597 1,574 1,581 1,034,000
2020/12/21 1,616 1,626 1,577 1,599 738,600
2020/12/18 1,616 1,634 1,603 1,616 1,445,400
2020/12/17 1,635 1,637 1,592 1,600 1,668,900
2020/12/16 1,646 1,655 1,626 1,631 1,228,500
2020/12/15 1,643 1,663 1,624 1,631 1,536,000
2020/12/14 1,613 1,679 1,610 1,661 1,330,300
2020/12/11 1,635 1,675 1,618 1,619 2,058,100
2020/12/10 1,677 1,682 1,626 1,626 1,962,800
2020/12/09 1,657 1,684 1,654 1,679 1,265,700
2020/12/08 1,644 1,678 1,639 1,655 1,530,200
2020/12/07 1,653 1,673 1,635 1,636 1,289,500
2020/12/04 1,650 1,657 1,630 1,642 1,634,000
2020/12/03 1,644 1,669 1,629 1,645 1,951,000
2020/12/02 1,585 1,630 1,564 1,625 2,304,400
2020/12/01 1,553 1,575 1,539 1,572 1,618,800
2020/11/30 1,608 1,613 1,555 1,557 2,980,100
2020/11/27 1,598 1,623 1,593 1,616 1,811,500
2020/11/26 1,553 1,586 1,537 1,576 1,843,800
2020/11/25 1,556 1,602 1,551 1,569 2,764,500
2020/11/24 1,505 1,556 1,505 1,543 2,915,900
2020/11/20 1,459 1,474 1,443 1,464 1,862,600
2020/11/19 1,434 1,460 1,431 1,452 1,936,900
2020/11/18 1,448 1,467 1,427 1,444 2,186,200
2020/11/17 1,439 1,462 1,423 1,460 3,528,500
2020/11/16 1,392 1,409 1,361 1,403 2,034,700
2020/11/13 1,316 1,362 1,301 1,362 2,693,700
2020/11/12 1,337 1,342 1,308 1,326 3,341,500
2020/11/11 1,429 1,449 1,349 1,359 3,255,500
2020/11/10 1,397 1,403 1,358 1,393 2,758,000
2020/11/09 1,290 1,309 1,262 1,304 2,496,500
2020/11/06 1,217 1,284 1,210 1,279 2,302,500
2020/11/05 1,233 1,239 1,219 1,227 2,117,700
2020/11/04 1,240 1,269 1,231 1,252 1,851,500
2020/11/02 1,214 1,275 1,214 1,253 2,950,700
2020/10/30 1,240 1,280 1,192 1,204 6,957,300
2020/10/29 1,121 1,139 1,115 1,127 1,567,000
2020/10/28 1,183 1,183 1,123 1,143 2,496,100
2020/10/27 1,109 1,189 1,108 1,187 4,033,700
2020/10/26 1,080 1,120 1,080 1,120 1,253,400
2020/10/23 1,074 1,091 1,071 1,087 1,523,900
2020/10/22 1,070 1,079 1,063 1,066 1,116,900
2020/10/21 1,032 1,072 1,031 1,072 1,617,300
2020/10/20 1,064 1,065 1,034 1,037 1,994,900
2020/10/19 1,086 1,099 1,080 1,081 1,042,000
2020/10/16 1,077 1,093 1,070 1,072 1,312,700
2020/10/15 1,093 1,107 1,087 1,091 1,172,500
2020/10/14 1,111 1,112 1,088 1,094 2,090,300
2020/10/13 1,131 1,146 1,126 1,141 1,366,300
2020/10/12 1,150 1,150 1,117 1,119 2,529,400
2020/10/09 1,199 1,202 1,161 1,162 2,718,900
2020/10/08 1,210 1,213 1,192 1,195 1,112,900
2020/10/07 1,217 1,218 1,197 1,202 1,330,900
2020/10/06 1,228 1,235 1,223 1,232 787,400
2020/10/05 1,203 1,230 1,202 1,228 1,332,700
2020/10/02 1,209 1,235 1,185 1,192 1,824,900
2020/09/30 1,239 1,248 1,203 1,205 1,938,300
2020/09/29 1,258 1,267 1,241 1,244 1,055,200
2020/09/28 1,255 1,287 1,246 1,287 1,354,400
2020/09/25 1,255 1,259 1,235 1,241 1,476,000
2020/09/24 1,239 1,256 1,229 1,253 1,813,600
2020/09/23 1,227 1,243 1,216 1,239 1,072,200
2020/09/18 1,262 1,264 1,227 1,230 2,456,900
2020/09/17 1,284 1,291 1,257 1,261 1,301,600
2020/09/16 1,296 1,297 1,264 1,266 1,727,200
2020/09/15 1,343 1,343 1,299 1,319 1,747,500
2020/09/14 1,321 1,357 1,320 1,355 1,924,800
2020/09/11 1,250 1,317 1,230 1,306 4,277,600
2020/09/10 1,256 1,260 1,238 1,256 1,339,800
2020/09/09 1,245 1,257 1,234 1,247 1,227,200
2020/09/08 1,257 1,260 1,247 1,256 660,100
2020/09/07 1,235 1,254 1,230 1,251 826,300
2020/09/04 1,229 1,235 1,213 1,231 927,400
2020/09/03 1,256 1,262 1,245 1,249 753,200
2020/09/02 1,247 1,249 1,223 1,233 926,400
2020/09/01 1,256 1,267 1,242 1,249 1,196,600
2020/08/31 1,262 1,283 1,262 1,266 1,729,500
2020/08/28 1,255 1,279 1,232 1,243 1,755,500
2020/08/27 1,250 1,250 1,236 1,241 814,300
2020/08/26 1,246 1,255 1,237 1,253 986,700
2020/08/25 1,236 1,258 1,235 1,256 1,233,800
2020/08/24 1,227 1,234 1,201 1,203 780,900
2020/08/21 1,232 1,249 1,219 1,220 1,012,700
2020/08/20 1,217 1,235 1,210 1,221 848,100
2020/08/19 1,213 1,241 1,202 1,225 845,000
2020/08/18 1,231 1,236 1,205 1,219 1,189,300
2020/08/17 1,255 1,262 1,242 1,243 884,000
2020/08/14 1,264 1,264 1,248 1,261 1,541,800
2020/08/13 1,230 1,269 1,230 1,251 2,535,000
2020/08/12 1,257 1,270 1,244 1,266 1,477,200
2020/08/11 1,204 1,245 1,194 1,243 1,665,000
2020/08/07 1,175 1,188 1,164 1,175 1,363,500
2020/08/06 1,179 1,203 1,175 1,176 1,073,300
2020/08/05 1,169 1,200 1,162 1,184 2,280,200
2020/08/04 1,126 1,183 1,124 1,182 1,974,200
2020/08/03 1,122 1,173 1,104 1,113 4,036,800
2020/07/31 1,141 1,145 1,108 1,111 2,434,700
2020/07/30 1,167 1,181 1,157 1,159 1,240,600
2020/07/29 1,191 1,195 1,163 1,163 3,025,500
2020/07/28 1,231 1,235 1,206 1,219 1,435,900
2020/07/27 1,221 1,247 1,203 1,245 1,868,200
2020/07/22 1,233 1,252 1,229 1,230 1,366,000
2020/07/21 1,242 1,251 1,220 1,220 1,475,400
2020/07/20 1,230 1,259 1,225 1,253 1,901,000
2020/07/17 1,264 1,278 1,250 1,253 1,383,000
2020/07/16 1,289 1,307 1,272 1,290 2,309,900
2020/07/15 1,264 1,277 1,232 1,243 1,442,500
2020/07/14 1,231 1,256 1,219 1,249 2,037,500
2020/07/13 1,211 1,250 1,210 1,243 2,732,000
2020/07/10 1,206 1,206 1,171 1,173 1,851,700
2020/07/09 1,202 1,212 1,189 1,198 1,130,900
2020/07/08 1,209 1,219 1,199 1,207 1,721,800
2020/07/07 1,245 1,253 1,220 1,224 1,242,900
2020/07/06 1,209 1,255 1,205 1,253 1,141,700
2020/07/03 1,220 1,233 1,196 1,207 848,900
2020/07/02 1,207 1,229 1,188 1,217 1,962,400
2020/07/01 1,237 1,243 1,199 1,209 2,551,300
2020/06/30 1,219 1,258 1,217 1,233 3,694,900
2020/06/29 1,197 1,201 1,163 1,164 3,084,300
2020/06/26 1,254 1,254 1,225 1,226 2,327,500
2020/06/25 1,260 1,267 1,222 1,224 2,575,000
2020/06/24 1,312 1,313 1,288 1,290 1,529,200
2020/06/23 1,325 1,341 1,299 1,317 1,962,900
2020/06/22 1,292 1,318 1,281 1,299 1,792,900
2020/06/19 1,366 1,366 1,293 1,312 3,796,900
2020/06/18 1,347 1,361 1,330 1,353 1,291,600
2020/06/17 1,392 1,393 1,346 1,364 2,141,700
2020/06/16 1,334 1,418 1,324 1,406 3,277,000
2020/06/15 1,339 1,346 1,281 1,281 1,932,600
2020/06/12 1,317 1,338 1,282 1,331 3,618,300
2020/06/11 1,381 1,389 1,346 1,347 2,456,900
2020/06/10 1,422 1,431 1,401 1,423 2,349,900
2020/06/09 1,478 1,503 1,425 1,440 2,389,700
2020/06/08 1,419 1,451 1,418 1,448 2,958,800
2020/06/05 1,352 1,394 1,342 1,392 2,708,800
2020/06/04 1,359 1,371 1,318 1,338 3,541,900
2020/06/03 1,284 1,324 1,272 1,312 2,726,600
2020/06/02 1,222 1,249 1,208 1,245 1,716,800
2020/06/01 1,222 1,222 1,192 1,203 1,799,900
2020/05/29 1,215 1,234 1,205 1,214 3,439,800
2020/05/28 1,245 1,257 1,232 1,245 2,562,300
2020/05/27 1,212 1,230 1,207 1,226 2,217,800
2020/05/26 1,175 1,230 1,173 1,226 1,741,400
2020/05/25 1,153 1,174 1,147 1,171 940,500
2020/05/22 1,184 1,184 1,134 1,142 1,786,200
2020/05/21 1,154 1,187 1,154 1,175 1,518,000
2020/05/20 1,157 1,168 1,139 1,161 1,341,600
2020/05/19 1,160 1,189 1,153 1,156 2,602,400
2020/05/18 1,100 1,120 1,082 1,112 1,274,900
2020/05/15 1,101 1,112 1,073 1,096 2,108,600
2020/05/14 1,124 1,127 1,064 1,071 2,588,700
2020/05/13 1,145 1,162 1,140 1,144 1,996,100
2020/05/12 1,197 1,202 1,170 1,182 1,863,300
2020/05/11 1,208 1,225 1,204 1,206 1,909,200
2020/05/08 1,174 1,209 1,152 1,206 2,846,000
2020/05/07 1,152 1,167 1,132 1,152 2,382,000
2020/05/01 1,278 1,284 1,177 1,178 4,075,300
2020/04/30 1,218 1,228 1,188 1,227 4,495,100
2020/04/28 1,123 1,153 1,117 1,139 2,850,900
2020/04/27 1,069 1,116 1,061 1,113 2,579,900
2020/04/24 1,049 1,059 1,034 1,046 1,420,500
2020/04/23 1,022 1,057 1,011 1,054 2,415,900
2020/04/22 1,015 1,023 998 1,006 1,635,300
2020/04/21 1,039 1,043 1,019 1,030 1,488,900
2020/04/20 1,033 1,056 1,033 1,053 1,469,600
2020/04/17 1,029 1,061 1,021 1,061 2,354,100
2020/04/16 1,020 1,026 1,009 1,011 1,642,200
2020/04/15 1,042 1,048 1,021 1,037 2,140,400
2020/04/14 1,021 1,059 1,013 1,053 2,058,500
2020/04/13 1,030 1,040 1,013 1,014 2,197,000
2020/04/10 1,074 1,076 1,037 1,063 2,888,500
2020/04/09 1,071 1,084 1,057 1,074 2,008,400
2020/04/08 1,061 1,080 1,031 1,073 2,171,300
2020/04/07 1,072 1,081 1,013 1,075 2,698,000
2020/04/06 970 1,049 960 1,034 2,678,400
2020/04/03 1,005 1,023 967 983 4,273,400
2020/04/02 1,081 1,089 1,000 1,002 4,992,100
2020/04/01 1,144 1,179 1,066 1,082 3,355,200
2020/03/31 1,239 1,263 1,168 1,170 3,409,900
2020/03/30 1,200 1,250 1,183 1,229 3,133,200
2020/03/27 1,289 1,295 1,225 1,278 2,765,000
2020/03/26 1,250 1,289 1,219 1,229 2,459,200
2020/03/25 1,260 1,307 1,202 1,260 4,127,400
2020/03/24 1,109 1,208 1,092 1,200 3,995,000
2020/03/23 1,203 1,207 1,059 1,068 3,572,000
2020/03/19 1,023 1,116 997 1,104 5,565,900
2020/03/18 997 1,025 978 1,000 4,922,500
2020/03/17 964 1,010 945 992 4,872,900
2020/03/16 1,052 1,064 987 993 3,212,000
2020/03/13 1,048 1,105 991 1,050 6,788,000
2020/03/12 1,211 1,221 1,139 1,144 4,680,400
2020/03/11 1,290 1,308 1,243 1,246 3,245,400
2020/03/10 1,284 1,308 1,244 1,296 3,577,200
2020/03/09 1,382 1,396 1,308 1,314 3,385,800
2020/03/06 1,444 1,454 1,416 1,440 2,498,100
2020/03/05 1,482 1,486 1,466 1,479 1,743,400
2020/03/04 1,461 1,478 1,450 1,460 1,916,100
2020/03/03 1,524 1,529 1,481 1,485 1,880,700
2020/03/02 1,500 1,519 1,469 1,504 2,948,700
2020/02/28 1,540 1,564 1,517 1,528 3,614,200
2020/02/27 1,602 1,606 1,585 1,592 1,946,400
2020/02/26 1,626 1,634 1,600 1,615 2,405,300
2020/02/25 1,614 1,657 1,612 1,646 2,155,200
2020/02/21 1,687 1,708 1,687 1,696 1,195,200
2020/02/20 1,706 1,720 1,689 1,691 1,408,100
2020/02/19 1,682 1,689 1,670 1,677 1,166,900
2020/02/18 1,675 1,699 1,659 1,677 1,534,400
2020/02/17 1,659 1,675 1,650 1,668 816,400
2020/02/14 1,663 1,677 1,652 1,676 1,441,800
2020/02/13 1,696 1,697 1,663 1,672 1,146,300
2020/02/12 1,690 1,690 1,665 1,677 1,894,500
2020/02/10 1,710 1,714 1,691 1,692 1,611,700
2020/02/07 1,742 1,753 1,720 1,722 1,588,500
2020/02/06 1,730 1,758 1,728 1,742 2,658,900
2020/02/05 1,700 1,716 1,695 1,708 1,683,500
2020/02/04 1,677 1,687 1,660 1,680 2,067,300
2020/02/03 1,611 1,678 1,583 1,665 3,449,600
2020/01/31 1,592 1,622 1,589 1,620 2,501,600
2020/01/30 1,605 1,608 1,576 1,584 2,067,200
2020/01/29 1,621 1,624 1,610 1,622 773,800
2020/01/28 1,616 1,620 1,602 1,616 1,147,200
2020/01/27 1,600 1,636 1,600 1,628 1,445,300
2020/01/24 1,636 1,642 1,620 1,637 979,300
2020/01/23 1,635 1,640 1,622 1,630 2,295,500
2020/01/22 1,657 1,671 1,648 1,668 969,900
2020/01/21 1,710 1,725 1,666 1,675 1,934,000
2020/01/20 1,680 1,706 1,680 1,700 1,557,800
2020/01/17 1,644 1,678 1,644 1,672 2,490,900
2020/01/16 1,639 1,654 1,637 1,638 1,263,100
2020/01/15 1,614 1,637 1,614 1,632 847,100
2020/01/14 1,629 1,636 1,622 1,631 1,258,000
2020/01/10 1,631 1,638 1,611 1,622 1,323,800
2020/01/09 1,610 1,635 1,610 1,618 1,187,300
2020/01/08 1,600 1,612 1,591 1,604 1,844,700
2020/01/07 1,640 1,649 1,628 1,637 1,539,300
2020/01/06 1,617 1,624 1,598 1,618 1,930,100

このページの先頭へ