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
2021/12/30 2,067 2,099 2,065 2,071 1,049,800
2021/12/29 2,080 2,091 2,069 2,091 1,239,700
2021/12/28 2,072 2,078 2,054 2,071 806,900
2021/12/27 2,060 2,075 2,045 2,054 522,100
2021/12/24 2,051 2,065 2,049 2,052 344,400
2021/12/23 2,038 2,056 2,033 2,055 628,700
2021/12/22 2,018 2,032 2,004 2,012 627,800
2021/12/21 2,010 2,025 2,000 2,014 952,700
2021/12/20 2,012 2,021 1,957 1,974 1,409,100
2021/12/17 2,015 2,060 2,015 2,056 2,589,800
2021/12/16 2,030 2,049 2,007 2,041 1,454,600
2021/12/15 1,944 1,963 1,936 1,957 1,011,400
2021/12/14 1,959 1,992 1,927 1,939 1,140,500
2021/12/13 1,983 1,993 1,969 1,975 832,200
2021/12/10 1,953 1,983 1,946 1,958 1,288,800
2021/12/09 1,975 1,990 1,962 1,967 953,900
2021/12/08 2,014 2,022 1,990 1,999 1,327,400
2021/12/07 1,955 1,986 1,922 1,974 1,791,300
2021/12/06 1,907 1,939 1,907 1,933 971,900
2021/12/03 1,916 1,924 1,872 1,916 1,680,400
2021/12/02 1,883 1,905 1,868 1,895 1,644,700
2021/12/01 1,841 1,945 1,841 1,901 2,443,700
2021/11/30 1,862 1,887 1,822 1,830 2,744,900
2021/11/29 1,862 1,874 1,836 1,839 1,271,000
2021/11/26 1,937 1,937 1,875 1,885 1,355,700
2021/11/25 1,939 1,967 1,927 1,962 1,109,900
2021/11/24 1,952 1,971 1,924 1,930 990,900
2021/11/22 1,914 1,960 1,898 1,952 1,499,800
2021/11/19 1,923 1,935 1,911 1,922 1,293,400
2021/11/18 1,925 1,961 1,903 1,925 1,720,400
2021/11/17 1,972 1,979 1,903 1,921 1,236,900
2021/11/16 1,933 1,959 1,929 1,951 894,100
2021/11/15 1,956 1,962 1,925 1,935 1,154,000
2021/11/12 1,923 1,956 1,918 1,934 1,682,200
2021/11/11 1,901 1,914 1,884 1,901 1,366,300
2021/11/10 1,964 1,966 1,934 1,941 1,008,000
2021/11/09 1,981 1,989 1,947 1,950 986,800
2021/11/08 2,024 2,024 1,982 1,983 1,266,600
2021/11/05 2,058 2,058 1,991 2,005 1,228,000
2021/11/04 2,070 2,077 2,045 2,058 1,901,300
2021/11/02 1,964 2,024 1,955 2,022 1,482,000
2021/11/01 2,028 2,040 1,933 1,995 2,534,400
2021/10/29 1,965 2,029 1,933 2,026 2,653,100
2021/10/28 2,052 2,063 1,983 2,011 2,668,200
2021/10/27 2,023 2,033 1,965 2,002 4,250,900
2021/10/26 2,148 2,149 2,022 2,047 3,834,000
2021/10/25 2,105 2,147 2,099 2,124 1,017,200
2021/10/22 2,106 2,138 2,078 2,124 1,213,700
2021/10/21 2,170 2,173 2,102 2,112 1,080,300
2021/10/20 2,215 2,229 2,159 2,160 947,100
2021/10/19 2,217 2,221 2,194 2,206 713,000
2021/10/18 2,224 2,232 2,196 2,217 951,600
2021/10/15 2,196 2,236 2,184 2,232 1,583,600
2021/10/14 2,189 2,207 2,156 2,164 987,200
2021/10/13 2,208 2,215 2,162 2,174 977,600
2021/10/12 2,199 2,205 2,165 2,193 1,348,000
2021/10/11 2,155 2,225 2,151 2,216 1,021,900
2021/10/08 2,176 2,205 2,155 2,159 1,393,900
2021/10/07 2,130 2,165 2,113 2,126 1,230,800
2021/10/06 2,155 2,182 2,069 2,100 1,696,600
2021/10/05 2,152 2,162 2,093 2,141 1,317,800
2021/10/04 2,230 2,243 2,175 2,184 1,277,700
2021/10/01 2,255 2,283 2,205 2,211 1,222,000
2021/09/30 2,311 2,317 2,253 2,259 2,129,000
2021/09/29 2,279 2,320 2,272 2,305 1,691,700
2021/09/28 2,288 2,322 2,268 2,316 1,616,900
2021/09/27 2,286 2,313 2,275 2,281 1,292,700
2021/09/24 2,311 2,311 2,288 2,291 1,514,600
2021/09/22 2,269 2,274 2,239 2,239 1,065,400
2021/09/21 2,282 2,297 2,242 2,279 1,112,100
2021/09/17 2,337 2,354 2,303 2,312 1,912,200
2021/09/16 2,310 2,355 2,299 2,332 1,453,000
2021/09/15 2,284 2,323 2,271 2,321 1,339,400
2021/09/14 2,268 2,290 2,264 2,289 1,485,400
2021/09/13 2,288 2,291 2,254 2,276 1,495,900
2021/09/10 2,278 2,334 2,277 2,315 2,718,100
2021/09/09 2,224 2,248 2,220 2,232 1,166,100
2021/09/08 2,212 2,250 2,196 2,242 1,838,100
2021/09/07 2,250 2,254 2,222 2,222 1,351,100
2021/09/06 2,192 2,242 2,191 2,227 1,858,200
2021/09/03 2,138 2,154 2,116 2,152 1,465,300
2021/09/02 2,113 2,142 2,101 2,117 1,374,700
2021/09/01 2,051 2,115 2,051 2,114 1,590,400
2021/08/31 1,975 2,059 1,963 2,050 2,517,400
2021/08/30 2,000 2,015 1,975 1,995 1,384,600
2021/08/27 2,030 2,033 1,991 1,992 2,209,200
2021/08/26 2,125 2,125 2,040 2,049 1,917,300
2021/08/25 2,146 2,159 2,113 2,125 1,045,600
2021/08/24 2,174 2,180 2,148 2,157 1,026,000
2021/08/23 2,142 2,184 2,140 2,176 1,237,400
2021/08/20 2,128 2,132 2,102 2,117 1,324,900
2021/08/19 2,114 2,155 2,107 2,149 1,950,300
2021/08/18 2,130 2,143 2,114 2,131 1,018,400
2021/08/17 2,089 2,113 2,085 2,104 1,217,800
2021/08/16 2,060 2,080 2,046 2,080 1,007,300
2021/08/13 2,110 2,110 2,086 2,090 1,594,200
2021/08/12 2,100 2,108 2,083 2,091 1,314,600
2021/08/11 2,093 2,105 2,072 2,081 1,419,000
2021/08/10 2,063 2,063 2,034 2,049 1,095,500
2021/08/06 2,018 2,062 2,015 2,049 974,000
2021/08/05 2,062 2,066 2,012 2,035 1,254,700
2021/08/04 2,020 2,072 2,015 2,056 2,468,900
2021/08/03 1,967 2,008 1,967 1,990 1,097,300
2021/08/02 1,976 2,015 1,961 1,985 3,049,400
2021/07/30 1,866 1,888 1,858 1,876 2,288,300
2021/07/29 1,909 1,931 1,880 1,882 1,324,900
2021/07/28 1,916 1,942 1,911 1,925 1,561,500
2021/07/27 1,914 1,946 1,907 1,926 837,300
2021/07/26 1,920 1,934 1,880 1,893 1,754,800
2021/07/21 1,920 1,934 1,876 1,887 1,716,200
2021/07/20 1,837 1,942 1,828 1,919 3,865,000
2021/07/19 1,842 1,848 1,805 1,825 1,427,100
2021/07/16 1,882 1,886 1,853 1,869 1,804,200
2021/07/15 1,915 1,933 1,878 1,913 1,530,200
2021/07/14 1,986 2,007 1,937 1,938 2,116,600
2021/07/13 1,980 2,020 1,980 2,020 1,683,000
2021/07/12 1,932 1,970 1,929 1,957 1,687,000
2021/07/09 1,892 1,910 1,869 1,906 2,055,100
2021/07/08 1,912 1,936 1,912 1,917 1,381,600
2021/07/07 1,932 1,942 1,904 1,927 1,049,100
2021/07/06 1,948 1,963 1,937 1,938 540,500
2021/07/05 1,960 1,964 1,933 1,943 502,000
2021/07/02 1,941 1,963 1,932 1,955 730,400
2021/07/01 1,959 1,966 1,921 1,941 958,200
2021/06/30 1,941 1,962 1,933 1,954 1,220,800
2021/06/29 1,963 1,974 1,933 1,942 1,657,300
2021/06/28 1,984 2,002 1,961 1,970 910,900
2021/06/25 1,995 2,002 1,978 1,984 898,000
2021/06/24 1,968 1,976 1,948 1,955 738,100
2021/06/23 1,983 1,999 1,966 1,974 785,400
2021/06/22 2,000 2,003 1,971 1,981 1,520,900
2021/06/21 1,960 1,965 1,914 1,948 1,841,900
2021/06/18 2,045 2,045 2,004 2,010 2,197,800
2021/06/17 2,056 2,069 2,007 2,018 1,366,100
2021/06/16 2,060 2,082 2,041 2,054 1,262,100
2021/06/15 2,025 2,081 2,019 2,077 2,247,300
2021/06/14 1,990 2,034 1,982 2,018 1,473,300
2021/06/11 1,981 1,985 1,927 1,970 1,564,800
2021/06/10 1,987 2,009 1,969 1,974 1,614,100
2021/06/09 2,023 2,023 1,997 2,010 925,600
2021/06/08 1,996 2,025 1,991 2,025 1,787,500
2021/06/07 2,009 2,012 1,977 1,985 957,700
2021/06/04 1,973 1,994 1,968 1,984 1,072,700
2021/06/03 1,923 1,958 1,911 1,957 985,800
2021/06/02 1,920 1,937 1,894 1,927 1,169,100
2021/06/01 1,960 1,970 1,922 1,930 793,900
2021/05/31 2,003 2,003 1,927 1,935 1,461,700
2021/05/28 2,020 2,027 2,005 2,007 1,509,400
2021/05/27 1,960 2,025 1,948 2,004 3,348,100
2021/05/26 1,934 1,977 1,932 1,971 1,581,600
2021/05/25 1,944 1,950 1,924 1,950 1,463,600
2021/05/24 1,884 1,942 1,884 1,930 1,419,800
2021/05/21 1,883 1,896 1,861 1,880 1,031,000
2021/05/20 1,845 1,895 1,844 1,883 1,108,700
2021/05/19 1,850 1,863 1,832 1,858 1,137,100
2021/05/18 1,853 1,872 1,824 1,854 1,498,600
2021/05/17 1,884 1,911 1,853 1,856 1,045,800
2021/05/14 1,855 1,883 1,845 1,866 1,762,400
2021/05/13 1,886 1,891 1,812 1,815 1,709,400
2021/05/12 1,918 1,934 1,878 1,894 1,873,500
2021/05/11 1,883 1,914 1,865 1,887 1,296,700
2021/05/10 1,862 1,907 1,860 1,891 1,286,700
2021/05/07 1,860 1,872 1,846 1,867 1,553,900
2021/05/06 1,895 1,907 1,853 1,868 2,240,100
2021/04/30 1,863 1,887 1,829 1,858 3,245,800
2021/04/28 1,938 1,950 1,916 1,934 1,416,300
2021/04/27 1,970 1,992 1,935 1,943 1,764,500
2021/04/26 1,903 1,947 1,887 1,941 1,459,800
2021/04/23 1,890 1,895 1,851 1,895 1,306,100
2021/04/22 1,919 1,932 1,894 1,916 1,353,200
2021/04/21 1,884 1,903 1,853 1,879 1,813,300
2021/04/20 1,948 1,948 1,894 1,911 1,871,000
2021/04/19 1,920 1,973 1,915 1,970 2,488,400
2021/04/16 1,893 1,919 1,876 1,913 1,976,700
2021/04/15 1,865 1,890 1,853 1,867 1,382,300
2021/04/14 1,841 1,876 1,822 1,876 1,755,800
2021/04/13 1,809 1,829 1,792 1,821 1,249,300
2021/04/12 1,821 1,834 1,789 1,792 1,027,500
2021/04/09 1,768 1,823 1,766 1,811 1,891,600
2021/04/08 1,805 1,809 1,749 1,777 1,322,600
2021/04/07 1,770 1,805 1,770 1,800 1,803,400
2021/04/06 1,771 1,805 1,744 1,752 1,719,100
2021/04/05 1,760 1,780 1,757 1,766 1,632,600
2021/04/02 1,731 1,763 1,718 1,727 3,291,800
2021/04/01 1,751 1,766 1,717 1,731 4,981,400
2021/03/31 1,849 1,854 1,800 1,800 1,850,100
2021/03/30 1,819 1,874 1,812 1,874 1,264,900
2021/03/29 1,891 1,893 1,848 1,861 1,391,200
2021/03/26 1,858 1,872 1,844 1,851 1,387,900
2021/03/25 1,770 1,848 1,769 1,837 1,235,900
2021/03/24 1,801 1,806 1,770 1,784 1,378,800
2021/03/23 1,846 1,862 1,813 1,818 1,484,700
2021/03/22 1,858 1,872 1,811 1,815 1,781,900
2021/03/19 1,891 1,892 1,841 1,866 3,389,700
2021/03/18 1,954 1,977 1,920 1,931 1,515,500
2021/03/17 1,942 1,954 1,913 1,936 1,211,000
2021/03/16 1,960 1,977 1,924 1,924 1,342,400
2021/03/15 1,960 1,975 1,943 1,960 1,147,300
2021/03/12 1,910 1,946 1,891 1,941 2,473,200
2021/03/11 1,882 1,916 1,877 1,888 1,236,500
2021/03/10 1,850 1,883 1,830 1,883 1,364,100
2021/03/09 1,862 1,876 1,830 1,852 994,200
2021/03/08 1,878 1,885 1,833 1,841 1,374,700
2021/03/05 1,796 1,870 1,781 1,869 1,663,600
2021/03/04 1,787 1,815 1,763 1,791 1,206,200
2021/03/03 1,783 1,806 1,754 1,787 1,011,000
2021/03/02 1,801 1,823 1,763 1,768 1,008,300
2021/03/01 1,769 1,798 1,759 1,782 1,126,800
2021/02/26 1,810 1,817 1,744 1,744 2,370,800
2021/02/25 1,789 1,831 1,776 1,828 1,248,700
2021/02/24 1,772 1,774 1,732 1,749 1,278,000
2021/02/22 1,780 1,805 1,764 1,768 677,500
2021/02/19 1,763 1,777 1,743 1,761 869,100
2021/02/18 1,821 1,833 1,747 1,767 1,200,000
2021/02/17 1,790 1,814 1,773 1,804 1,060,400
2021/02/16 1,815 1,825 1,771 1,799 1,451,600
2021/02/15 1,833 1,875 1,812 1,830 998,700
2021/02/12 1,857 1,859 1,814 1,837 1,749,000
2021/02/10 1,805 1,856 1,805 1,852 1,056,400
2021/02/09 1,875 1,879 1,804 1,825 1,212,000
2021/02/08 1,833 1,876 1,828 1,863 1,638,900
2021/02/05 1,823 1,839 1,812 1,827 1,204,100
2021/02/04 1,836 1,839 1,794 1,796 1,142,400
2021/02/03 1,805 1,852 1,803 1,825 1,390,500
2021/02/02 1,810 1,814 1,764 1,790 1,461,100
2021/02/01 1,760 1,822 1,751 1,800 1,693,500
2021/01/29 1,876 1,907 1,751 1,773 3,359,900
2021/01/28 1,800 1,886 1,786 1,865 3,913,400
2021/01/27 1,752 1,826 1,733 1,826 3,058,400
2021/01/26 1,676 1,735 1,673 1,730 1,683,300
2021/01/25 1,653 1,663 1,636 1,662 983,700
2021/01/22 1,639 1,645 1,624 1,637 1,084,800
2021/01/21 1,667 1,685 1,649 1,657 998,800
2021/01/20 1,678 1,691 1,659 1,666 801,200
2021/01/19 1,657 1,696 1,657 1,674 1,277,300
2021/01/18 1,689 1,702 1,637 1,643 1,399,300
2021/01/15 1,649 1,730 1,642 1,729 4,355,200
2021/01/14 1,544 1,612 1,539 1,611 1,921,300
2021/01/13 1,555 1,568 1,528 1,561 1,831,200
2021/01/12 1,546 1,565 1,522 1,558 2,441,400
2021/01/08 1,540 1,551 1,515 1,545 4,344,200
2021/01/07 1,540 1,549 1,493 1,500 2,002,500
2021/01/06 1,474 1,504 1,472 1,500 1,463,000
2021/01/05 1,468 1,502 1,458 1,494 1,479,900
2021/01/04 1,529 1,529 1,473 1,486 2,006,000

このページの先頭へ