セイコーグループ(8050)の株価時系列情報
セイコーグループ(8050)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 4,325 | 4,365 | 4,310 | 4,335 | 124,200 |
| 2025/08/07 | 4,320 | 4,375 | 4,305 | 4,330 | 61,700 |
| 2025/08/06 | 4,280 | 4,340 | 4,275 | 4,330 | 70,100 |
| 2025/08/05 | 4,260 | 4,335 | 4,235 | 4,275 | 67,700 |
| 2025/08/04 | 4,075 | 4,255 | 4,070 | 4,250 | 99,300 |
| 2025/08/01 | 4,225 | 4,310 | 4,220 | 4,275 | 106,700 |
| 2025/07/31 | 4,220 | 4,270 | 4,205 | 4,235 | 58,400 |
| 2025/07/30 | 4,235 | 4,260 | 4,190 | 4,220 | 56,900 |
| 2025/07/29 | 4,260 | 4,260 | 4,205 | 4,235 | 55,700 |
| 2025/07/28 | 4,285 | 4,320 | 4,260 | 4,270 | 67,000 |
| 2025/07/25 | 4,320 | 4,320 | 4,230 | 4,270 | 79,800 |
| 2025/07/24 | 4,320 | 4,405 | 4,300 | 4,320 | 95,700 |
| 2025/07/23 | 4,210 | 4,315 | 4,165 | 4,305 | 147,000 |
| 2025/07/22 | 4,200 | 4,255 | 4,140 | 4,140 | 82,200 |
| 2025/07/18 | 4,265 | 4,270 | 4,230 | 4,235 | 50,000 |
| 2025/07/17 | 4,225 | 4,255 | 4,195 | 4,250 | 52,700 |
| 2025/07/16 | 4,240 | 4,280 | 4,180 | 4,235 | 98,700 |
| 2025/07/15 | 4,200 | 4,255 | 4,185 | 4,225 | 99,800 |
| 2025/07/14 | 4,140 | 4,205 | 4,135 | 4,180 | 65,900 |
| 2025/07/11 | 4,140 | 4,215 | 4,125 | 4,165 | 106,500 |
| 2025/07/10 | 4,155 | 4,175 | 4,105 | 4,140 | 133,000 |
| 2025/07/09 | 4,225 | 4,255 | 4,190 | 4,215 | 109,900 |
| 2025/07/08 | 4,185 | 4,225 | 4,160 | 4,200 | 86,100 |
| 2025/07/07 | 4,205 | 4,220 | 4,175 | 4,185 | 84,900 |
| 2025/07/04 | 4,300 | 4,310 | 4,225 | 4,265 | 93,900 |
| 2025/07/03 | 4,250 | 4,370 | 4,235 | 4,295 | 133,100 |
| 2025/07/02 | 4,300 | 4,305 | 4,245 | 4,250 | 88,000 |
| 2025/07/01 | 4,365 | 4,390 | 4,335 | 4,335 | 76,100 |
| 2025/06/30 | 4,395 | 4,465 | 4,380 | 4,385 | 133,900 |
| 2025/06/27 | 4,310 | 4,380 | 4,285 | 4,350 | 173,900 |
| 2025/06/26 | 4,255 | 4,295 | 4,205 | 4,265 | 113,000 |
| 2025/06/25 | 4,250 | 4,290 | 4,170 | 4,245 | 135,500 |
| 2025/06/24 | 4,255 | 4,275 | 4,190 | 4,200 | 76,100 |
| 2025/06/23 | 4,165 | 4,245 | 4,065 | 4,185 | 110,800 |
| 2025/06/20 | 4,150 | 4,245 | 4,110 | 4,215 | 258,100 |
| 2025/06/19 | 4,180 | 4,210 | 4,160 | 4,165 | 52,000 |
| 2025/06/18 | 4,170 | 4,230 | 4,160 | 4,200 | 58,000 |
| 2025/06/17 | 4,240 | 4,275 | 4,155 | 4,205 | 88,900 |
| 2025/06/16 | 4,165 | 4,250 | 4,150 | 4,205 | 172,000 |
| 2025/06/13 | 4,115 | 4,125 | 3,975 | 4,060 | 157,300 |
| 2025/06/12 | 4,175 | 4,255 | 4,150 | 4,170 | 113,400 |
| 2025/06/11 | 4,070 | 4,190 | 4,070 | 4,170 | 97,200 |
| 2025/06/10 | 4,140 | 4,175 | 4,065 | 4,070 | 138,000 |
| 2025/06/09 | 3,960 | 4,235 | 3,935 | 4,095 | 312,700 |
| 2025/06/06 | 3,890 | 3,905 | 3,855 | 3,890 | 78,500 |
| 2025/06/05 | 3,900 | 3,930 | 3,900 | 3,910 | 54,700 |
| 2025/06/04 | 3,930 | 3,980 | 3,920 | 3,930 | 59,200 |
| 2025/06/03 | 3,960 | 3,980 | 3,920 | 3,930 | 83,400 |
| 2025/06/02 | 4,035 | 4,040 | 3,950 | 3,965 | 82,600 |
| 2025/05/30 | 4,070 | 4,125 | 4,050 | 4,090 | 111,000 |
| 2025/05/29 | 4,060 | 4,150 | 4,030 | 4,140 | 135,600 |
| 2025/05/28 | 4,105 | 4,130 | 4,020 | 4,020 | 114,200 |
| 2025/05/27 | 4,050 | 4,080 | 4,010 | 4,045 | 51,200 |
| 2025/05/26 | 4,100 | 4,110 | 4,050 | 4,050 | 39,000 |
| 2025/05/23 | 4,060 | 4,095 | 4,030 | 4,055 | 92,800 |
| 2025/05/22 | 4,050 | 4,090 | 4,025 | 4,025 | 75,300 |
| 2025/05/21 | 4,155 | 4,180 | 4,105 | 4,105 | 51,000 |
| 2025/05/20 | 4,175 | 4,185 | 4,120 | 4,145 | 78,200 |
| 2025/05/19 | 4,180 | 4,210 | 4,125 | 4,155 | 135,000 |
| 2025/05/16 | 4,260 | 4,290 | 4,200 | 4,210 | 123,000 |
| 2025/05/15 | 4,300 | 4,345 | 4,245 | 4,285 | 158,700 |
| 2025/05/14 | 4,310 | 4,415 | 4,205 | 4,370 | 404,600 |
| 2025/05/13 | 4,110 | 4,160 | 4,045 | 4,075 | 192,900 |
| 2025/05/12 | 3,895 | 3,980 | 3,895 | 3,965 | 100,200 |
| 2025/05/09 | 3,860 | 3,890 | 3,825 | 3,860 | 85,800 |
| 2025/05/08 | 3,775 | 3,815 | 3,725 | 3,815 | 63,200 |
| 2025/05/07 | 3,840 | 3,845 | 3,770 | 3,775 | 123,700 |
| 2025/05/02 | 3,820 | 3,875 | 3,750 | 3,840 | 106,300 |
| 2025/05/01 | 3,750 | 3,805 | 3,725 | 3,795 | 63,000 |
| 2025/04/30 | 3,810 | 3,815 | 3,740 | 3,770 | 67,000 |
| 2025/04/28 | 3,760 | 3,810 | 3,760 | 3,760 | 52,500 |
| 2025/04/25 | 3,770 | 3,785 | 3,730 | 3,755 | 116,900 |
| 2025/04/24 | 3,750 | 3,815 | 3,745 | 3,760 | 125,400 |
| 2025/04/23 | 3,680 | 3,735 | 3,630 | 3,705 | 148,800 |
| 2025/04/22 | 3,515 | 3,605 | 3,510 | 3,550 | 64,800 |
| 2025/04/21 | 3,570 | 3,600 | 3,515 | 3,530 | 59,300 |
| 2025/04/18 | 3,540 | 3,580 | 3,525 | 3,575 | 52,900 |
| 2025/04/17 | 3,505 | 3,525 | 3,460 | 3,510 | 60,500 |
| 2025/04/16 | 3,580 | 3,590 | 3,450 | 3,505 | 134,500 |
| 2025/04/15 | 3,570 | 3,585 | 3,520 | 3,560 | 109,500 |
| 2025/04/14 | 3,560 | 3,590 | 3,530 | 3,535 | 64,000 |
| 2025/04/11 | 3,410 | 3,540 | 3,345 | 3,525 | 160,600 |
| 2025/04/10 | 3,735 | 3,735 | 3,610 | 3,620 | 337,800 |
| 2025/04/09 | 3,485 | 3,485 | 3,330 | 3,385 | 198,000 |
| 2025/04/08 | 3,540 | 3,760 | 3,540 | 3,625 | 166,000 |
| 2025/04/07 | 3,205 | 3,395 | 3,205 | 3,330 | 206,300 |
| 2025/04/04 | 3,725 | 3,765 | 3,520 | 3,635 | 186,000 |
| 2025/04/03 | 3,855 | 3,920 | 3,810 | 3,855 | 154,000 |
| 2025/04/02 | 4,095 | 4,170 | 4,065 | 4,110 | 113,400 |
| 2025/04/01 | 4,140 | 4,160 | 4,060 | 4,075 | 112,400 |
| 2025/03/31 | 4,170 | 4,270 | 4,130 | 4,135 | 176,900 |
| 2025/03/28 | 4,240 | 4,265 | 4,195 | 4,240 | 144,000 |
| 2025/03/27 | 4,320 | 4,335 | 4,265 | 4,325 | 178,300 |
| 2025/03/26 | 4,400 | 4,440 | 4,360 | 4,390 | 120,700 |
| 2025/03/25 | 4,340 | 4,390 | 4,330 | 4,360 | 61,900 |
| 2025/03/24 | 4,360 | 4,380 | 4,320 | 4,320 | 74,400 |
| 2025/03/21 | 4,330 | 4,410 | 4,325 | 4,350 | 118,300 |
| 2025/03/19 | 4,320 | 4,395 | 4,310 | 4,325 | 118,700 |
| 2025/03/18 | 4,350 | 4,365 | 4,285 | 4,350 | 86,400 |
| 2025/03/17 | 4,340 | 4,380 | 4,320 | 4,325 | 65,100 |
| 2025/03/14 | 4,265 | 4,370 | 4,250 | 4,325 | 97,200 |
| 2025/03/13 | 4,250 | 4,365 | 4,250 | 4,270 | 177,900 |
| 2025/03/12 | 4,140 | 4,325 | 4,135 | 4,235 | 212,100 |
| 2025/03/11 | 4,110 | 4,165 | 4,045 | 4,150 | 291,600 |
| 2025/03/10 | 4,530 | 4,545 | 4,360 | 4,390 | 148,800 |
| 2025/03/07 | 4,515 | 4,515 | 4,395 | 4,430 | 157,300 |
| 2025/03/06 | 4,570 | 4,610 | 4,550 | 4,585 | 103,400 |
| 2025/03/05 | 4,480 | 4,615 | 4,480 | 4,540 | 101,900 |
| 2025/03/04 | 4,565 | 4,565 | 4,455 | 4,460 | 93,500 |
| 2025/03/03 | 4,615 | 4,655 | 4,550 | 4,565 | 104,800 |
| 2025/02/28 | 4,685 | 4,685 | 4,590 | 4,610 | 91,300 |
| 2025/02/27 | 4,675 | 4,735 | 4,650 | 4,715 | 76,500 |
| 2025/02/26 | 4,710 | 4,735 | 4,600 | 4,665 | 126,500 |
| 2025/02/25 | 4,650 | 4,755 | 4,590 | 4,710 | 186,300 |
| 2025/02/21 | 4,815 | 4,825 | 4,730 | 4,760 | 121,900 |
| 2025/02/20 | 5,010 | 5,010 | 4,810 | 4,860 | 184,300 |
| 2025/02/19 | 5,050 | 5,100 | 4,980 | 5,030 | 122,700 |
| 2025/02/18 | 5,260 | 5,260 | 5,060 | 5,080 | 141,700 |
| 2025/02/17 | 5,260 | 5,290 | 5,170 | 5,260 | 103,000 |
| 2025/02/14 | 5,350 | 5,430 | 5,290 | 5,340 | 172,100 |
| 2025/02/13 | 4,980 | 5,360 | 4,920 | 5,270 | 515,000 |
| 2025/02/12 | 5,200 | 5,280 | 5,150 | 5,280 | 164,000 |
| 2025/02/10 | 5,250 | 5,250 | 5,140 | 5,200 | 115,900 |
| 2025/02/07 | 5,240 | 5,250 | 5,120 | 5,200 | 74,100 |
| 2025/02/06 | 5,220 | 5,240 | 5,190 | 5,220 | 90,100 |
| 2025/02/05 | 5,280 | 5,320 | 5,150 | 5,180 | 104,100 |
| 2025/02/04 | 5,340 | 5,360 | 5,190 | 5,230 | 116,300 |
| 2025/02/03 | 5,240 | 5,340 | 5,210 | 5,290 | 128,000 |
| 2025/01/31 | 5,370 | 5,390 | 5,300 | 5,340 | 71,700 |
| 2025/01/30 | 5,300 | 5,450 | 5,280 | 5,370 | 221,700 |
| 2025/01/29 | 5,250 | 5,300 | 5,170 | 5,280 | 95,900 |
| 2025/01/28 | 5,080 | 5,290 | 5,050 | 5,200 | 152,300 |
| 2025/01/27 | 5,050 | 5,120 | 5,050 | 5,110 | 84,000 |
| 2025/01/24 | 5,060 | 5,120 | 5,020 | 5,050 | 102,100 |
| 2025/01/23 | 5,070 | 5,150 | 5,050 | 5,100 | 134,400 |
| 2025/01/22 | 5,020 | 5,110 | 4,990 | 5,060 | 185,100 |
| 2025/01/21 | 4,900 | 4,970 | 4,830 | 4,955 | 191,600 |
| 2025/01/20 | 4,655 | 4,795 | 4,635 | 4,785 | 158,300 |
| 2025/01/17 | 4,600 | 4,630 | 4,530 | 4,595 | 92,400 |
| 2025/01/16 | 4,630 | 4,640 | 4,580 | 4,600 | 124,700 |
| 2025/01/15 | 4,745 | 4,750 | 4,535 | 4,600 | 194,200 |
| 2025/01/14 | 4,745 | 4,810 | 4,680 | 4,710 | 93,400 |
| 2025/01/10 | 4,790 | 4,850 | 4,740 | 4,745 | 103,300 |
| 2025/01/09 | 4,675 | 4,795 | 4,675 | 4,755 | 105,900 |
| 2025/01/08 | 4,800 | 4,830 | 4,695 | 4,700 | 116,700 |
| 2025/01/07 | 4,965 | 4,995 | 4,840 | 4,840 | 132,100 |
| 2025/01/06 | 4,895 | 4,965 | 4,865 | 4,925 | 176,000 |
| 2024/12/30 | 4,860 | 4,920 | 4,785 | 4,895 | 188,200 |
| 2024/12/27 | 4,795 | 4,850 | 4,760 | 4,850 | 97,700 |
| 2024/12/26 | 4,760 | 4,795 | 4,720 | 4,795 | 89,100 |
| 2024/12/25 | 4,765 | 4,765 | 4,680 | 4,745 | 117,500 |
| 2024/12/24 | 4,795 | 4,820 | 4,745 | 4,790 | 141,200 |
| 2024/12/23 | 4,715 | 4,825 | 4,715 | 4,795 | 130,000 |
| 2024/12/20 | 4,740 | 4,810 | 4,680 | 4,715 | 140,900 |
| 2024/12/19 | 4,640 | 4,780 | 4,635 | 4,740 | 157,600 |
| 2024/12/18 | 4,690 | 4,845 | 4,670 | 4,760 | 201,000 |
| 2024/12/17 | 4,685 | 4,705 | 4,620 | 4,665 | 142,100 |
| 2024/12/16 | 4,765 | 4,785 | 4,670 | 4,700 | 132,600 |
| 2024/12/13 | 4,790 | 4,855 | 4,720 | 4,740 | 192,100 |
| 2024/12/12 | 4,850 | 4,860 | 4,785 | 4,795 | 298,300 |
| 2024/12/11 | 4,495 | 4,795 | 4,475 | 4,740 | 594,500 |
| 2024/12/10 | 4,320 | 4,365 | 4,310 | 4,365 | 90,900 |
| 2024/12/09 | 4,295 | 4,325 | 4,280 | 4,305 | 70,500 |
| 2024/12/06 | 4,350 | 4,350 | 4,280 | 4,295 | 87,900 |
| 2024/12/05 | 4,305 | 4,365 | 4,265 | 4,290 | 96,800 |
| 2024/12/04 | 4,315 | 4,375 | 4,250 | 4,275 | 107,200 |
| 2024/12/03 | 4,230 | 4,350 | 4,230 | 4,315 | 134,200 |
| 2024/12/02 | 4,095 | 4,225 | 4,075 | 4,190 | 155,900 |
| 2024/11/29 | 4,085 | 4,145 | 4,065 | 4,120 | 74,400 |
| 2024/11/28 | 4,130 | 4,150 | 4,050 | 4,085 | 85,500 |
| 2024/11/27 | 4,160 | 4,175 | 4,110 | 4,130 | 100,100 |
| 2024/11/26 | 4,180 | 4,210 | 4,140 | 4,180 | 84,600 |
| 2024/11/25 | 4,250 | 4,250 | 4,190 | 4,200 | 98,600 |
| 2024/11/22 | 4,290 | 4,300 | 4,220 | 4,240 | 76,300 |
| 2024/11/21 | 4,300 | 4,350 | 4,195 | 4,220 | 168,300 |
| 2024/11/20 | 4,415 | 4,430 | 4,300 | 4,335 | 95,600 |
| 2024/11/19 | 4,280 | 4,405 | 4,275 | 4,360 | 235,500 |
| 2024/11/18 | 4,195 | 4,280 | 4,165 | 4,255 | 146,400 |
| 2024/11/15 | 4,365 | 4,420 | 4,190 | 4,200 | 255,700 |
| 2024/11/14 | 4,025 | 4,325 | 3,980 | 4,295 | 326,500 |
| 2024/11/13 | 4,030 | 4,250 | 3,950 | 4,055 | 574,200 |
| 2024/11/12 | 3,895 | 3,940 | 3,870 | 3,890 | 254,100 |
| 2024/11/11 | 3,820 | 3,840 | 3,780 | 3,840 | 84,500 |
| 2024/11/08 | 3,955 | 3,955 | 3,810 | 3,820 | 91,700 |
| 2024/11/07 | 3,905 | 3,955 | 3,850 | 3,920 | 124,700 |
| 2024/11/06 | 3,830 | 3,880 | 3,810 | 3,835 | 122,300 |
| 2024/11/05 | 3,745 | 3,870 | 3,745 | 3,825 | 79,300 |
| 2024/11/01 | 3,835 | 3,850 | 3,745 | 3,745 | 116,900 |
| 2024/10/31 | 3,860 | 3,925 | 3,820 | 3,905 | 133,500 |
| 2024/10/30 | 3,890 | 3,935 | 3,870 | 3,870 | 320,900 |
| 2024/10/29 | 3,840 | 3,855 | 3,800 | 3,845 | 97,400 |
| 2024/10/28 | 3,795 | 3,900 | 3,780 | 3,870 | 104,000 |
| 2024/10/25 | 3,735 | 3,790 | 3,725 | 3,785 | 56,800 |
| 2024/10/24 | 3,800 | 3,835 | 3,770 | 3,805 | 80,300 |
| 2024/10/23 | 3,850 | 3,890 | 3,830 | 3,830 | 58,100 |
| 2024/10/22 | 3,925 | 3,930 | 3,840 | 3,865 | 88,500 |
| 2024/10/21 | 3,925 | 3,955 | 3,920 | 3,935 | 60,000 |
| 2024/10/18 | 3,965 | 3,995 | 3,905 | 3,920 | 87,200 |
| 2024/10/17 | 3,995 | 4,040 | 3,960 | 3,960 | 105,300 |
| 2024/10/16 | 4,050 | 4,110 | 3,940 | 3,990 | 133,000 |