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
2023/12/29 2,110 2,134 2,096 2,111 1,045,600
2023/12/28 2,095 2,132 2,094 2,126 823,800
2023/12/27 2,120 2,136 2,113 2,117 1,084,000
2023/12/26 2,088 2,106 2,076 2,106 757,200
2023/12/25 2,086 2,093 2,075 2,078 408,800
2023/12/22 2,049 2,075 2,043 2,068 930,900
2023/12/21 2,049 2,057 2,033 2,052 1,209,900
2023/12/20 2,039 2,089 2,038 2,072 1,205,800
2023/12/19 2,051 2,059 2,030 2,044 889,400
2023/12/18 2,015 2,043 2,007 2,039 1,034,100
2023/12/15 2,020 2,055 2,020 2,038 1,910,800
2023/12/14 2,061 2,063 1,997 2,018 1,480,100
2023/12/13 2,107 2,116 2,085 2,085 708,700
2023/12/12 2,128 2,128 2,094 2,104 964,600
2023/12/11 2,114 2,120 2,094 2,114 878,900
2023/12/08 2,095 2,095 2,059 2,080 2,279,700
2023/12/07 2,141 2,170 2,128 2,129 1,243,400
2023/12/06 2,133 2,160 2,125 2,160 1,143,200
2023/12/05 2,124 2,142 2,111 2,126 1,391,700
2023/12/04 2,153 2,162 2,134 2,145 853,200
2023/12/01 2,200 2,209 2,162 2,168 905,300
2023/11/30 2,148 2,205 2,138 2,198 2,653,200
2023/11/29 2,122 2,167 2,120 2,155 1,091,800
2023/11/28 2,142 2,150 2,122 2,132 945,000
2023/11/27 2,177 2,181 2,119 2,127 929,500
2023/11/24 2,135 2,180 2,130 2,169 1,111,200
2023/11/22 2,121 2,149 2,119 2,139 718,600
2023/11/21 2,153 2,163 2,128 2,150 1,116,200
2023/11/20 2,173 2,201 2,152 2,153 748,300
2023/11/17 2,181 2,189 2,159 2,181 933,400
2023/11/16 2,226 2,233 2,161 2,173 1,426,800
2023/11/15 2,196 2,248 2,193 2,234 1,553,500
2023/11/14 2,175 2,193 2,171 2,179 842,000
2023/11/13 2,170 2,181 2,156 2,164 656,800
2023/11/10 2,142 2,168 2,124 2,160 1,287,000
2023/11/09 2,144 2,160 2,112 2,147 1,369,000
2023/11/08 2,151 2,170 2,115 2,127 1,215,800
2023/11/07 2,154 2,159 2,125 2,132 1,248,400
2023/11/06 2,114 2,155 2,094 2,154 1,753,700
2023/11/02 2,109 2,121 2,070 2,080 1,422,400
2023/11/01 2,098 2,116 2,058 2,069 1,689,100
2023/10/31 2,050 2,078 2,034 2,077 2,305,700
2023/10/30 2,075 2,075 1,987 2,050 4,229,200
2023/10/27 2,196 2,249 2,168 2,225 2,883,600
2023/10/26 2,209 2,213 2,184 2,192 1,659,000
2023/10/25 2,242 2,262 2,206 2,211 1,965,800
2023/10/24 2,245 2,266 2,204 2,244 1,106,000
2023/10/23 2,292 2,294 2,245 2,254 1,199,100
2023/10/20 2,318 2,338 2,306 2,309 1,081,200
2023/10/19 2,285 2,343 2,277 2,335 1,459,800
2023/10/18 2,331 2,341 2,300 2,326 882,600
2023/10/17 2,336 2,342 2,302 2,327 776,600
2023/10/16 2,330 2,338 2,301 2,306 1,147,800
2023/10/13 2,327 2,359 2,320 2,344 1,532,600
2023/10/12 2,359 2,375 2,350 2,366 1,569,400
2023/10/11 2,342 2,365 2,334 2,348 1,056,200
2023/10/10 2,298 2,375 2,298 2,356 1,239,600
2023/10/06 2,274 2,328 2,274 2,280 1,006,500
2023/10/05 2,223 2,303 2,208 2,299 1,636,500
2023/10/04 2,229 2,267 2,222 2,231 1,544,300
2023/10/03 2,330 2,331 2,280 2,290 1,446,600
2023/10/02 2,378 2,398 2,337 2,337 1,035,100
2023/09/29 2,380 2,394 2,330 2,350 2,224,600
2023/09/28 2,391 2,410 2,357 2,372 1,236,800
2023/09/27 2,401 2,429 2,381 2,429 1,280,700
2023/09/26 2,451 2,456 2,421 2,431 1,067,200
2023/09/25 2,437 2,459 2,421 2,451 902,800
2023/09/22 2,412 2,424 2,387 2,419 1,031,300
2023/09/21 2,430 2,448 2,407 2,437 1,623,100
2023/09/20 2,420 2,442 2,407 2,430 1,601,600
2023/09/19 2,351 2,415 2,347 2,403 1,799,900
2023/09/15 2,389 2,390 2,332 2,347 1,871,000
2023/09/14 2,299 2,359 2,282 2,349 1,305,800
2023/09/13 2,273 2,286 2,263 2,276 641,200
2023/09/12 2,257 2,279 2,255 2,274 787,500
2023/09/11 2,251 2,268 2,247 2,256 936,200
2023/09/08 2,263 2,283 2,232 2,241 1,962,100
2023/09/07 2,314 2,342 2,292 2,296 1,118,500
2023/09/06 2,310 2,326 2,302 2,317 689,900
2023/09/05 2,274 2,301 2,271 2,299 1,089,000
2023/09/04 2,291 2,299 2,274 2,287 1,004,500
2023/09/01 2,271 2,310 2,265 2,294 1,114,800
2023/08/31 2,275 2,315 2,269 2,283 1,979,800
2023/08/30 2,293 2,312 2,268 2,272 977,200
2023/08/29 2,300 2,300 2,275 2,283 862,400
2023/08/28 2,268 2,296 2,249 2,294 893,600
2023/08/25 2,243 2,278 2,238 2,246 1,320,100
2023/08/24 2,288 2,317 2,279 2,310 780,500
2023/08/23 2,293 2,298 2,278 2,292 794,800
2023/08/22 2,301 2,302 2,280 2,295 769,300
2023/08/21 2,271 2,290 2,261 2,275 818,000
2023/08/18 2,227 2,249 2,225 2,246 713,400
2023/08/17 2,277 2,277 2,221 2,246 1,184,500
2023/08/16 2,328 2,345 2,279 2,279 1,075,900
2023/08/15 2,346 2,366 2,341 2,354 796,400
2023/08/14 2,364 2,383 2,330 2,336 834,500
2023/08/10 2,335 2,370 2,333 2,364 1,293,600
2023/08/09 2,334 2,350 2,321 2,340 907,000
2023/08/08 2,325 2,335 2,308 2,334 827,200
2023/08/07 2,278 2,310 2,265 2,305 998,900
2023/08/04 2,220 2,260 2,215 2,260 1,218,400
2023/08/03 2,252 2,252 2,207 2,207 1,810,700
2023/08/02 2,356 2,368 2,278 2,289 2,087,200
2023/08/01 2,332 2,396 2,330 2,388 1,911,500
2023/07/31 2,205 2,342 2,203 2,333 3,644,000
2023/07/28 2,242 2,260 2,180 2,218 2,378,300
2023/07/27 2,285 2,296 2,263 2,292 1,101,000
2023/07/26 2,277 2,290 2,263 2,289 821,600
2023/07/25 2,270 2,282 2,260 2,281 768,200
2023/07/24 2,256 2,275 2,252 2,267 675,200
2023/07/21 2,230 2,252 2,219 2,241 661,100
2023/07/20 2,251 2,253 2,217 2,235 772,300
2023/07/19 2,253 2,267 2,237 2,257 1,046,000
2023/07/18 2,210 2,233 2,203 2,228 1,010,400
2023/07/14 2,211 2,227 2,170 2,202 1,980,000
2023/07/13 2,176 2,195 2,157 2,182 832,700
2023/07/12 2,198 2,199 2,165 2,175 833,400
2023/07/11 2,217 2,219 2,175 2,180 771,600
2023/07/10 2,199 2,208 2,163 2,191 1,322,400
2023/07/07 2,226 2,236 2,195 2,196 1,302,500
2023/07/06 2,265 2,265 2,231 2,248 1,122,200
2023/07/05 2,229 2,247 2,220 2,247 950,700
2023/07/04 2,263 2,267 2,234 2,242 776,900
2023/07/03 2,263 2,282 2,260 2,277 1,124,300
2023/06/30 2,257 2,262 2,227 2,239 1,513,900
2023/06/29 2,279 2,287 2,255 2,261 1,407,600
2023/06/28 2,235 2,258 2,228 2,258 1,202,800
2023/06/27 2,228 2,235 2,193 2,208 739,700
2023/06/26 2,202 2,222 2,192 2,215 769,700
2023/06/23 2,260 2,267 2,190 2,203 1,172,600
2023/06/22 2,245 2,274 2,241 2,255 908,800
2023/06/21 2,226 2,257 2,214 2,249 1,332,800
2023/06/20 2,230 2,256 2,226 2,251 1,337,300
2023/06/19 2,229 2,249 2,208 2,233 1,172,100
2023/06/16 2,185 2,214 2,161 2,210 2,085,700
2023/06/15 2,222 2,227 2,205 2,207 1,510,600
2023/06/14 2,220 2,232 2,212 2,222 1,671,900
2023/06/13 2,203 2,217 2,191 2,207 1,031,500
2023/06/12 2,216 2,222 2,192 2,203 772,900
2023/06/09 2,190 2,205 2,172 2,205 2,187,400
2023/06/08 2,171 2,199 2,145 2,164 1,301,600
2023/06/07 2,232 2,246 2,185 2,186 1,689,100
2023/06/06 2,189 2,228 2,172 2,224 1,337,200
2023/06/05 2,200 2,222 2,195 2,217 1,408,000
2023/06/02 2,131 2,168 2,120 2,165 1,524,500
2023/06/01 2,120 2,128 2,098 2,121 1,238,800
2023/05/31 2,135 2,139 2,099 2,119 6,411,700
2023/05/30 2,159 2,177 2,137 2,147 1,367,400
2023/05/29 2,177 2,197 2,154 2,156 1,343,100
2023/05/26 2,145 2,154 2,131 2,131 1,334,000
2023/05/25 2,128 2,156 2,122 2,138 959,400
2023/05/24 2,145 2,154 2,132 2,144 996,000
2023/05/23 2,166 2,177 2,142 2,153 1,832,700
2023/05/22 2,135 2,154 2,117 2,154 1,115,500
2023/05/19 2,139 2,152 2,122 2,133 1,198,300
2023/05/18 2,079 2,115 2,071 2,110 1,199,700
2023/05/17 2,059 2,075 2,056 2,061 971,100
2023/05/16 2,075 2,084 2,062 2,066 1,522,900
2023/05/15 2,067 2,070 2,046 2,069 877,100
2023/05/12 2,049 2,060 2,038 2,055 1,560,600
2023/05/11 2,018 2,047 2,018 2,030 1,439,700
2023/05/10 2,050 2,050 2,013 2,015 1,079,300
2023/05/09 2,076 2,080 2,046 2,049 1,519,700
2023/05/08 2,038 2,072 2,038 2,066 1,447,100
2023/05/02 2,044 2,063 2,031 2,052 1,784,800
2023/05/01 1,983 2,059 1,977 2,046 2,794,900
2023/04/28 2,037 2,077 2,027 2,071 2,657,500
2023/04/27 1,984 2,011 1,977 2,010 2,385,200
2023/04/26 1,989 1,994 1,973 1,985 1,518,600
2023/04/25 2,000 2,008 1,988 1,998 1,449,800
2023/04/24 1,976 1,998 1,970 1,993 1,073,700
2023/04/21 1,971 1,999 1,968 1,976 1,067,700
2023/04/20 1,976 1,984 1,956 1,981 1,244,000
2023/04/19 1,974 1,988 1,971 1,987 1,567,100
2023/04/18 1,960 1,978 1,950 1,972 1,681,100
2023/04/17 1,913 1,943 1,900 1,938 1,525,400
2023/04/14 1,902 1,932 1,855 1,907 2,979,500
2023/04/13 1,961 1,961 1,938 1,942 1,449,500
2023/04/12 1,950 1,984 1,949 1,975 1,706,300
2023/04/11 1,920 1,947 1,916 1,943 1,612,000
2023/04/10 1,903 1,912 1,898 1,907 1,253,200
2023/04/07 1,875 1,892 1,867 1,891 1,111,500
2023/04/06 1,860 1,877 1,855 1,862 1,425,700
2023/04/05 1,897 1,900 1,861 1,861 1,479,900
2023/04/04 1,900 1,912 1,894 1,912 1,305,200
2023/04/03 1,898 1,910 1,883 1,905 1,381,700
2023/03/31 1,880 1,894 1,874 1,881 2,178,500
2023/03/30 1,854 1,864 1,841 1,854 1,418,300
2023/03/29 1,860 1,888 1,850 1,885 1,349,600
2023/03/28 1,878 1,879 1,848 1,852 1,677,300
2023/03/27 1,885 1,886 1,862 1,870 1,194,800
2023/03/24 1,853 1,882 1,850 1,870 1,347,500
2023/03/23 1,849 1,877 1,841 1,871 1,576,500
2023/03/22 1,872 1,894 1,850 1,882 1,732,800
2023/03/20 1,834 1,865 1,830 1,850 1,466,100
2023/03/17 1,831 1,840 1,813 1,840 1,935,600
2023/03/16 1,785 1,836 1,781 1,829 1,517,700
2023/03/15 1,830 1,843 1,820 1,840 1,343,700
2023/03/14 1,842 1,844 1,792 1,805 2,215,500
2023/03/13 1,891 1,898 1,861 1,872 1,175,400
2023/03/10 1,901 1,919 1,897 1,900 2,364,200
2023/03/09 1,910 1,913 1,899 1,901 1,463,300
2023/03/08 1,881 1,895 1,877 1,887 1,189,900
2023/03/07 1,882 1,894 1,873 1,887 1,729,800
2023/03/06 1,890 1,895 1,874 1,887 1,255,700
2023/03/03 1,873 1,885 1,865 1,873 2,162,100
2023/03/02 1,878 1,881 1,862 1,869 1,741,000
2023/03/01 1,888 1,889 1,868 1,881 1,493,300
2023/02/28 1,893 1,899 1,866 1,877 2,130,200
2023/02/27 1,883 1,902 1,868 1,899 1,589,200
2023/02/24 1,839 1,875 1,834 1,875 1,828,700
2023/02/22 1,855 1,855 1,822 1,825 1,515,300
2023/02/21 1,858 1,875 1,848 1,871 1,319,000
2023/02/20 1,848 1,873 1,844 1,873 1,352,400
2023/02/17 1,843 1,864 1,826 1,853 1,573,500
2023/02/16 1,833 1,848 1,821 1,840 1,355,900
2023/02/15 1,831 1,839 1,828 1,833 1,185,200
2023/02/14 1,835 1,835 1,812 1,820 1,127,100
2023/02/13 1,818 1,824 1,802 1,821 1,282,600
2023/02/10 1,840 1,850 1,815 1,817 2,860,900
2023/02/09 1,828 1,843 1,822 1,837 1,473,300
2023/02/08 1,863 1,874 1,842 1,845 1,641,700
2023/02/07 1,875 1,882 1,864 1,870 1,332,100
2023/02/06 1,900 1,902 1,871 1,875 1,857,500
2023/02/03 1,840 1,877 1,834 1,874 2,153,700
2023/02/02 1,898 1,904 1,849 1,849 2,403,600
2023/02/01 1,899 1,925 1,887 1,890 3,970,600
2023/01/31 2,010 2,016 1,984 2,007 2,945,700
2023/01/30 1,997 2,010 1,978 1,993 2,197,400
2023/01/27 2,008 2,018 1,991 2,010 1,578,900
2023/01/26 1,982 1,993 1,978 1,982 1,525,000
2023/01/25 1,959 1,991 1,956 1,991 1,234,200
2023/01/24 1,950 1,972 1,938 1,963 1,229,000
2023/01/23 1,928 1,931 1,908 1,921 1,317,700
2023/01/20 1,878 1,898 1,869 1,897 1,182,200
2023/01/19 1,894 1,910 1,872 1,879 1,725,700
2023/01/18 1,893 1,928 1,868 1,920 1,587,300
2023/01/17 1,860 1,898 1,860 1,890 1,241,600
2023/01/16 1,899 1,906 1,847 1,855 2,422,400
2023/01/13 1,960 1,988 1,927 1,934 1,851,300
2023/01/12 1,963 1,970 1,950 1,961 1,217,900
2023/01/11 1,954 1,972 1,943 1,972 1,349,600
2023/01/10 1,940 1,952 1,925 1,942 1,396,900
2023/01/06 1,910 1,934 1,906 1,932 858,500
2023/01/05 1,901 1,922 1,895 1,907 1,041,900
2023/01/04 1,926 1,934 1,901 1,912 1,449,100

このページの先頭へ