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
2022/12/30 1,935 1,950 1,922 1,926 966,000
2022/12/29 1,912 1,930 1,905 1,928 899,400
2022/12/28 1,977 1,984 1,936 1,940 848,100
2022/12/27 1,980 1,985 1,962 1,976 524,700
2022/12/26 1,966 1,980 1,954 1,976 504,600
2022/12/23 1,935 1,958 1,923 1,954 1,151,500
2022/12/22 1,960 1,969 1,948 1,963 1,121,900
2022/12/21 1,970 1,978 1,929 1,950 1,978,300
2022/12/20 2,056 2,058 1,957 1,985 1,816,900
2022/12/19 2,058 2,063 2,026 2,040 1,155,600
2022/12/16 2,073 2,090 2,058 2,069 2,200,700
2022/12/15 2,088 2,102 2,070 2,093 921,600
2022/12/14 2,083 2,104 2,075 2,104 857,200
2022/12/13 2,107 2,120 2,077 2,082 1,343,300
2022/12/12 2,079 2,092 2,062 2,091 930,100
2022/12/09 2,077 2,100 2,072 2,079 1,767,900
2022/12/08 2,067 2,079 2,053 2,071 1,075,400
2022/12/07 2,071 2,095 2,061 2,068 1,493,200
2022/12/06 2,059 2,098 2,051 2,089 1,308,200
2022/12/05 2,059 2,061 2,031 2,042 1,387,200
2022/12/02 2,109 2,109 2,035 2,042 1,797,800
2022/12/01 2,140 2,144 2,117 2,120 1,759,200
2022/11/30 2,103 2,152 2,093 2,152 5,163,800
2022/11/29 2,087 2,120 2,081 2,110 1,234,500
2022/11/28 2,097 2,104 2,072 2,101 1,199,700
2022/11/25 2,100 2,122 2,085 2,111 1,369,300
2022/11/24 2,160 2,160 2,103 2,104 1,833,200
2022/11/22 2,150 2,173 2,132 2,140 1,463,400
2022/11/21 2,151 2,163 2,135 2,150 1,164,800
2022/11/18 2,115 2,149 2,111 2,142 1,582,300
2022/11/17 2,084 2,100 2,083 2,090 1,366,200
2022/11/16 2,053 2,100 2,040 2,100 1,612,600
2022/11/15 2,057 2,077 2,047 2,060 1,243,900
2022/11/14 2,033 2,053 2,026 2,037 1,787,200
2022/11/11 2,068 2,070 2,015 2,033 2,507,100
2022/11/10 2,060 2,068 2,010 2,017 1,697,500
2022/11/09 2,090 2,108 2,086 2,100 1,619,000
2022/11/08 2,075 2,089 2,064 2,076 1,128,300
2022/11/07 2,065 2,065 2,032 2,053 1,236,800
2022/11/04 2,049 2,084 2,034 2,045 1,650,400
2022/11/02 2,053 2,101 2,052 2,081 1,604,400
2022/11/01 2,026 2,053 2,018 2,053 1,725,700
2022/10/31 2,035 2,040 1,978 2,026 2,874,800
2022/10/28 1,983 2,004 1,967 1,976 3,820,700
2022/10/27 1,988 2,020 1,944 1,988 3,244,900
2022/10/26 2,112 2,112 2,088 2,088 1,416,300
2022/10/25 2,077 2,115 2,077 2,113 1,133,800
2022/10/24 2,063 2,083 2,058 2,064 937,800
2022/10/21 2,013 2,047 2,013 2,035 1,097,600
2022/10/20 2,061 2,064 2,023 2,031 1,810,400
2022/10/19 2,094 2,095 2,065 2,080 1,589,700
2022/10/18 2,095 2,115 2,084 2,099 1,542,000
2022/10/17 2,040 2,071 2,038 2,060 1,214,600
2022/10/14 2,054 2,085 2,051 2,063 2,568,400
2022/10/13 2,015 2,030 2,007 2,015 1,062,000
2022/10/12 2,018 2,030 2,004 2,019 1,324,200
2022/10/11 2,080 2,080 2,007 2,018 1,965,500
2022/10/07 2,124 2,132 2,098 2,115 1,512,300
2022/10/06 2,102 2,152 2,102 2,134 1,437,600
2022/10/05 2,081 2,102 2,075 2,091 1,314,100
2022/10/04 2,039 2,076 2,025 2,076 1,330,500
2022/10/03 1,940 2,000 1,937 2,000 1,161,700
2022/09/30 1,989 2,001 1,954 1,970 2,403,400
2022/09/29 1,991 2,016 1,980 2,005 1,182,700
2022/09/28 2,003 2,025 1,972 1,985 1,629,700
2022/09/27 2,014 2,039 2,013 2,018 1,370,700
2022/09/26 2,090 2,093 2,001 2,014 1,741,600
2022/09/22 2,103 2,119 2,087 2,109 1,243,700
2022/09/21 2,130 2,130 2,090 2,103 1,352,500
2022/09/20 2,156 2,175 2,132 2,144 1,197,600
2022/09/16 2,115 2,135 2,102 2,131 1,643,500
2022/09/15 2,132 2,157 2,118 2,147 1,266,400
2022/09/14 2,111 2,147 2,111 2,120 1,718,700
2022/09/13 2,173 2,180 2,142 2,157 993,500
2022/09/12 2,177 2,192 2,160 2,164 902,200
2022/09/09 2,156 2,172 2,143 2,154 1,696,100
2022/09/08 2,086 2,135 2,082 2,126 1,411,700
2022/09/07 2,118 2,123 2,061 2,073 2,139,200
2022/09/06 2,127 2,149 2,111 2,139 1,045,400
2022/09/05 2,127 2,154 2,113 2,145 992,800
2022/09/02 2,146 2,154 2,117 2,128 1,088,000
2022/09/01 2,174 2,194 2,145 2,145 1,776,500
2022/08/31 2,176 2,219 2,168 2,196 2,783,500
2022/08/30 2,197 2,215 2,179 2,210 805,100
2022/08/29 2,185 2,197 2,176 2,188 1,147,600
2022/08/26 2,202 2,229 2,199 2,226 1,152,600
2022/08/25 2,197 2,211 2,181 2,186 990,000
2022/08/24 2,190 2,194 2,170 2,170 1,412,500
2022/08/23 2,206 2,213 2,169 2,170 1,296,900
2022/08/22 2,219 2,227 2,199 2,204 1,003,500
2022/08/19 2,218 2,244 2,216 2,219 1,138,500
2022/08/18 2,199 2,214 2,177 2,182 866,000
2022/08/17 2,200 2,224 2,187 2,224 1,513,000
2022/08/16 2,180 2,187 2,163 2,174 1,067,300
2022/08/15 2,199 2,202 2,179 2,189 808,000
2022/08/12 2,215 2,215 2,180 2,199 2,489,500
2022/08/10 2,146 2,149 2,126 2,139 997,200
2022/08/09 2,163 2,190 2,142 2,146 1,388,700
2022/08/08 2,087 2,171 2,087 2,162 2,088,500
2022/08/05 2,047 2,110 2,043 2,107 1,622,800
2022/08/04 2,034 2,062 2,025 2,052 1,496,200
2022/08/03 2,001 2,026 1,992 2,020 1,310,500
2022/08/02 1,993 2,018 1,975 2,001 1,525,300
2022/08/01 1,984 2,045 1,966 1,999 2,158,700
2022/07/29 2,005 2,027 1,980 1,987 1,960,500
2022/07/28 2,044 2,044 2,000 2,016 1,494,800
2022/07/27 2,019 2,037 2,005 2,036 1,474,800
2022/07/26 2,050 2,069 2,024 2,034 1,055,700
2022/07/25 2,038 2,061 2,031 2,042 1,124,300
2022/07/22 2,047 2,075 2,037 2,065 1,637,800
2022/07/21 2,013 2,049 2,012 2,047 1,536,300
2022/07/20 1,980 2,026 1,973 2,026 1,608,700
2022/07/19 1,942 1,978 1,933 1,974 1,596,100
2022/07/15 1,969 1,969 1,911 1,926 1,240,800
2022/07/14 1,957 1,983 1,951 1,976 1,199,500
2022/07/13 1,966 1,969 1,949 1,949 1,450,800
2022/07/12 1,974 1,974 1,925 1,949 1,332,600
2022/07/11 1,979 1,999 1,972 1,978 1,486,400
2022/07/08 1,952 1,983 1,931 1,931 2,680,700
2022/07/07 1,912 1,941 1,906 1,921 1,772,000
2022/07/06 1,879 1,905 1,861 1,902 1,543,200
2022/07/05 1,947 1,953 1,913 1,917 1,493,200
2022/07/04 1,957 1,958 1,895 1,921 1,831,600
2022/07/01 1,950 1,994 1,946 1,959 3,068,900
2022/06/30 1,953 1,968 1,909 1,920 5,102,000
2022/06/29 2,009 2,020 1,945 1,950 2,465,500
2022/06/28 2,019 2,037 2,015 2,020 1,301,600
2022/06/27 2,038 2,059 2,012 2,012 1,630,000
2022/06/24 2,048 2,055 2,002 2,007 2,262,000
2022/06/23 2,082 2,095 2,048 2,065 1,401,600
2022/06/22 2,146 2,160 2,097 2,099 1,204,200
2022/06/21 2,146 2,157 2,129 2,144 1,314,300
2022/06/20 2,159 2,172 2,111 2,120 1,225,000
2022/06/17 2,108 2,163 2,105 2,140 2,452,500
2022/06/16 2,199 2,200 2,167 2,173 798,900
2022/06/15 2,170 2,178 2,147 2,168 1,170,000
2022/06/14 2,149 2,172 2,130 2,168 1,393,200
2022/06/13 2,183 2,197 2,163 2,173 1,741,800
2022/06/10 2,265 2,265 2,228 2,231 1,580,200
2022/06/09 2,276 2,279 2,242 2,265 1,506,300
2022/06/08 2,287 2,299 2,264 2,285 1,561,900
2022/06/07 2,269 2,308 2,258 2,299 1,139,100
2022/06/06 2,242 2,269 2,233 2,266 1,058,800
2022/06/03 2,225 2,255 2,215 2,246 967,400
2022/06/02 2,200 2,239 2,189 2,226 919,300
2022/06/01 2,167 2,199 2,158 2,192 1,030,000
2022/05/31 2,155 2,162 2,136 2,157 2,844,800
2022/05/30 2,130 2,163 2,123 2,155 1,598,900
2022/05/27 2,159 2,159 2,117 2,120 1,195,400
2022/05/26 2,127 2,156 2,125 2,134 1,502,200
2022/05/25 2,137 2,147 2,125 2,127 1,373,900
2022/05/24 2,148 2,152 2,127 2,135 1,437,100
2022/05/23 2,115 2,154 2,112 2,148 1,822,500
2022/05/20 2,132 2,150 2,088 2,123 6,956,800
2022/05/19 1,915 1,957 1,907 1,952 1,351,800
2022/05/18 1,927 1,957 1,920 1,954 1,145,800
2022/05/17 1,908 1,944 1,903 1,921 990,700
2022/05/16 1,942 1,947 1,893 1,902 1,095,600
2022/05/13 1,918 1,924 1,896 1,918 1,696,200
2022/05/12 1,934 1,955 1,923 1,932 1,282,400
2022/05/11 1,944 1,979 1,934 1,960 1,263,600
2022/05/10 1,947 1,962 1,922 1,958 1,281,100
2022/05/09 1,931 1,958 1,927 1,947 1,352,000
2022/05/06 1,905 1,950 1,903 1,950 2,281,700
2022/05/02 1,848 1,918 1,846 1,894 3,129,500
2022/04/28 1,791 1,823 1,769 1,818 2,227,600
2022/04/27 1,770 1,780 1,742 1,780 1,748,300
2022/04/26 1,796 1,802 1,775 1,791 1,153,100
2022/04/25 1,775 1,805 1,770 1,784 1,274,100
2022/04/22 1,811 1,825 1,763 1,795 1,769,500
2022/04/21 1,818 1,856 1,818 1,851 1,201,400
2022/04/20 1,814 1,844 1,795 1,831 1,546,400
2022/04/19 1,758 1,795 1,755 1,786 1,372,700
2022/04/18 1,763 1,771 1,731 1,750 894,900
2022/04/15 1,801 1,808 1,776 1,786 605,200
2022/04/14 1,770 1,817 1,761 1,810 1,083,200
2022/04/13 1,744 1,771 1,741 1,763 1,127,100
2022/04/12 1,755 1,762 1,732 1,742 958,100
2022/04/11 1,755 1,772 1,746 1,761 1,039,900
2022/04/08 1,750 1,775 1,747 1,749 1,567,200
2022/04/07 1,747 1,760 1,727 1,745 1,752,200
2022/04/06 1,829 1,829 1,778 1,786 1,661,700
2022/04/05 1,842 1,848 1,808 1,808 1,255,500
2022/04/04 1,830 1,847 1,812 1,824 970,000
2022/04/01 1,833 1,848 1,802 1,847 1,337,900
2022/03/31 1,822 1,852 1,816 1,841 1,903,300
2022/03/30 1,886 1,894 1,830 1,855 1,839,000
2022/03/29 1,884 1,901 1,872 1,899 1,156,200
2022/03/28 1,909 1,913 1,886 1,892 843,100
2022/03/25 1,901 1,904 1,877 1,897 1,094,500
2022/03/24 1,839 1,890 1,830 1,881 1,744,900
2022/03/23 1,825 1,863 1,801 1,860 1,221,400
2022/03/22 1,821 1,838 1,805 1,817 1,555,400
2022/03/18 1,761 1,811 1,760 1,805 2,688,800
2022/03/17 1,778 1,781 1,732 1,753 1,220,600
2022/03/16 1,748 1,754 1,735 1,743 1,366,900
2022/03/15 1,730 1,739 1,708 1,727 838,600
2022/03/14 1,710 1,741 1,707 1,730 1,015,500
2022/03/11 1,673 1,707 1,665 1,689 1,921,700
2022/03/10 1,688 1,703 1,667 1,699 2,096,500
2022/03/09 1,638 1,686 1,633 1,666 2,244,900
2022/03/08 1,588 1,668 1,586 1,645 2,065,800
2022/03/07 1,652 1,678 1,597 1,619 1,829,100
2022/03/04 1,694 1,699 1,652 1,663 2,085,100
2022/03/03 1,710 1,745 1,705 1,731 1,393,200
2022/03/02 1,714 1,718 1,672 1,678 1,809,800
2022/03/01 1,778 1,781 1,743 1,749 1,646,500
2022/02/28 1,749 1,770 1,732 1,763 1,387,900
2022/02/25 1,744 1,769 1,734 1,745 1,387,500
2022/02/24 1,746 1,751 1,715 1,744 1,645,000
2022/02/22 1,791 1,793 1,745 1,756 1,182,800
2022/02/21 1,801 1,838 1,788 1,838 710,600
2022/02/18 1,805 1,836 1,790 1,833 975,600
2022/02/17 1,865 1,868 1,806 1,821 1,191,800
2022/02/16 1,849 1,861 1,838 1,851 1,077,800
2022/02/15 1,799 1,828 1,790 1,817 1,067,100
2022/02/14 1,826 1,842 1,776 1,793 1,806,900
2022/02/10 1,862 1,870 1,842 1,855 1,388,600
2022/02/09 1,886 1,898 1,851 1,852 1,616,500
2022/02/08 1,847 1,878 1,847 1,866 1,299,500
2022/02/07 1,817 1,845 1,797 1,842 920,800
2022/02/04 1,790 1,824 1,785 1,811 1,216,500
2022/02/03 1,820 1,831 1,783 1,829 1,852,000
2022/02/02 1,785 1,818 1,765 1,798 1,824,500
2022/02/01 1,778 1,802 1,756 1,778 1,983,300
2022/01/31 1,815 1,828 1,751 1,774 4,262,100
2022/01/28 1,886 1,897 1,845 1,852 2,101,500
2022/01/27 1,951 1,965 1,874 1,881 1,993,700
2022/01/26 1,980 1,989 1,908 1,917 1,049,600
2022/01/25 2,006 2,011 1,970 1,987 955,100
2022/01/24 1,990 2,031 1,977 2,017 909,500
2022/01/21 1,980 1,994 1,947 1,986 1,009,600
2022/01/20 1,970 2,032 1,970 2,014 1,017,000
2022/01/19 1,964 1,994 1,962 1,972 1,108,500
2022/01/18 2,023 2,046 1,976 1,984 1,115,200
2022/01/17 2,010 2,031 2,001 2,022 747,300
2022/01/14 2,019 2,040 1,993 1,994 1,516,000
2022/01/13 2,084 2,084 2,043 2,069 1,264,900
2022/01/12 2,047 2,071 2,035 2,062 1,127,100
2022/01/11 2,080 2,087 2,010 2,047 1,135,000
2022/01/07 2,081 2,107 2,057 2,062 1,156,900
2022/01/06 2,113 2,122 2,062 2,067 1,034,900
2022/01/05 2,115 2,122 2,085 2,112 1,222,200
2022/01/04 2,086 2,108 2,067 2,100 1,029,500

このページの先頭へ