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 |