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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,400 | 4,405 | 4,320 | 4,330 | 167,100 |
| 2024/07/25 | 4,500 | 4,545 | 4,400 | 4,415 | 150,500 |
| 2024/07/24 | 4,720 | 4,750 | 4,595 | 4,605 | 94,500 |
| 2024/07/23 | 4,780 | 4,825 | 4,735 | 4,785 | 46,300 |
| 2024/07/22 | 4,800 | 4,820 | 4,720 | 4,720 | 66,700 |
| 2024/07/19 | 4,675 | 4,800 | 4,640 | 4,800 | 85,000 |
| 2024/07/18 | 4,785 | 4,795 | 4,680 | 4,680 | 118,000 |
| 2024/07/17 | 4,870 | 4,940 | 4,835 | 4,855 | 86,700 |
| 2024/07/16 | 4,925 | 4,955 | 4,845 | 4,870 | 103,500 |
| 2024/07/12 | 4,880 | 4,930 | 4,865 | 4,920 | 72,500 |
| 2024/07/11 | 4,985 | 4,990 | 4,885 | 4,905 | 82,200 |
| 2024/07/10 | 4,920 | 4,930 | 4,860 | 4,930 | 88,500 |
| 2024/07/09 | 4,860 | 4,960 | 4,825 | 4,935 | 93,900 |
| 2024/07/08 | 4,925 | 4,925 | 4,800 | 4,805 | 146,700 |
| 2024/07/05 | 5,020 | 5,030 | 4,915 | 4,925 | 88,600 |
| 2024/07/04 | 5,020 | 5,050 | 4,980 | 5,030 | 115,700 |
| 2024/07/03 | 4,865 | 5,010 | 4,865 | 5,010 | 176,700 |
| 2024/07/02 | 4,875 | 4,925 | 4,850 | 4,865 | 112,600 |
| 2024/07/01 | 4,930 | 4,950 | 4,840 | 4,850 | 91,600 |
| 2024/06/28 | 4,930 | 4,975 | 4,875 | 4,915 | 96,600 |
| 2024/06/27 | 4,895 | 5,010 | 4,895 | 4,930 | 115,000 |
| 2024/06/26 | 4,835 | 4,905 | 4,780 | 4,870 | 119,700 |
| 2024/06/25 | 4,750 | 4,845 | 4,715 | 4,820 | 122,200 |
| 2024/06/24 | 4,940 | 4,950 | 4,695 | 4,750 | 219,500 |
| 2024/06/21 | 4,980 | 5,020 | 4,905 | 4,910 | 311,400 |
| 2024/06/20 | 5,120 | 5,120 | 4,920 | 5,020 | 185,000 |
| 2024/06/19 | 4,880 | 5,070 | 4,880 | 5,070 | 131,500 |
| 2024/06/18 | 4,920 | 4,945 | 4,850 | 4,880 | 69,200 |
| 2024/06/17 | 4,920 | 4,960 | 4,835 | 4,855 | 174,200 |
| 2024/06/14 | 4,690 | 4,920 | 4,660 | 4,915 | 211,000 |
| 2024/06/13 | 4,840 | 4,865 | 4,680 | 4,695 | 136,900 |
| 2024/06/12 | 4,665 | 4,770 | 4,640 | 4,750 | 133,000 |
| 2024/06/11 | 4,705 | 4,725 | 4,630 | 4,640 | 114,200 |
| 2024/06/10 | 4,695 | 4,765 | 4,670 | 4,725 | 105,000 |
| 2024/06/07 | 4,615 | 4,730 | 4,605 | 4,630 | 140,800 |
| 2024/06/06 | 4,485 | 4,595 | 4,475 | 4,585 | 87,400 |
| 2024/06/05 | 4,550 | 4,575 | 4,415 | 4,450 | 111,000 |
| 2024/06/04 | 4,625 | 4,650 | 4,540 | 4,585 | 99,100 |
| 2024/06/03 | 4,590 | 4,620 | 4,550 | 4,580 | 93,800 |
| 2024/05/31 | 4,580 | 4,600 | 4,505 | 4,570 | 120,600 |
| 2024/05/30 | 4,395 | 4,540 | 4,340 | 4,535 | 122,600 |
| 2024/05/29 | 4,530 | 4,610 | 4,430 | 4,445 | 136,200 |
| 2024/05/28 | 4,430 | 4,550 | 4,430 | 4,540 | 200,700 |
| 2024/05/27 | 4,415 | 4,495 | 4,345 | 4,460 | 130,200 |
| 2024/05/24 | 4,210 | 4,505 | 4,165 | 4,395 | 253,000 |
| 2024/05/23 | 4,250 | 4,285 | 4,205 | 4,245 | 115,300 |
| 2024/05/22 | 4,280 | 4,280 | 4,150 | 4,265 | 116,900 |
| 2024/05/21 | 4,415 | 4,435 | 4,320 | 4,320 | 96,700 |
| 2024/05/20 | 4,320 | 4,465 | 4,300 | 4,380 | 180,200 |
| 2024/05/17 | 4,245 | 4,340 | 4,245 | 4,290 | 159,100 |
| 2024/05/16 | 4,235 | 4,300 | 4,150 | 4,275 | 189,800 |
| 2024/05/15 | 4,240 | 4,285 | 3,860 | 4,095 | 332,200 |
| 2024/05/14 | 4,110 | 4,270 | 4,070 | 4,230 | 194,500 |
| 2024/05/13 | 4,135 | 4,160 | 4,075 | 4,145 | 110,100 |
| 2024/05/10 | 4,170 | 4,200 | 4,130 | 4,160 | 91,900 |
| 2024/05/09 | 4,155 | 4,215 | 4,135 | 4,135 | 51,500 |
| 2024/05/08 | 4,180 | 4,185 | 4,090 | 4,155 | 80,900 |
| 2024/05/07 | 4,230 | 4,275 | 4,170 | 4,180 | 63,000 |
| 2024/05/02 | 4,200 | 4,225 | 4,155 | 4,220 | 67,100 |
| 2024/05/01 | 4,170 | 4,230 | 4,145 | 4,190 | 127,100 |
| 2024/04/30 | 4,080 | 4,175 | 4,000 | 4,175 | 131,000 |
| 2024/04/26 | 3,935 | 4,045 | 3,910 | 4,040 | 137,900 |
| 2024/04/25 | 4,010 | 4,040 | 3,950 | 3,960 | 95,100 |
| 2024/04/24 | 4,070 | 4,100 | 3,995 | 4,030 | 133,300 |
| 2024/04/23 | 4,080 | 4,115 | 3,980 | 4,035 | 128,500 |
| 2024/04/22 | 4,090 | 4,160 | 4,000 | 4,060 | 150,100 |
| 2024/04/19 | 4,110 | 4,135 | 3,960 | 4,020 | 138,900 |
| 2024/04/18 | 4,060 | 4,150 | 4,035 | 4,115 | 89,600 |
| 2024/04/17 | 4,100 | 4,165 | 4,050 | 4,105 | 132,300 |
| 2024/04/16 | 4,315 | 4,335 | 4,035 | 4,050 | 257,700 |
| 2024/04/15 | 4,295 | 4,365 | 4,225 | 4,365 | 124,000 |
| 2024/04/12 | 4,230 | 4,340 | 4,200 | 4,340 | 161,000 |
| 2024/04/11 | 4,155 | 4,210 | 4,125 | 4,205 | 61,900 |
| 2024/04/10 | 4,185 | 4,220 | 4,165 | 4,190 | 93,300 |
| 2024/04/09 | 4,150 | 4,195 | 4,130 | 4,180 | 103,200 |
| 2024/04/08 | 4,200 | 4,210 | 4,145 | 4,190 | 117,400 |
| 2024/04/05 | 4,155 | 4,190 | 4,075 | 4,140 | 165,600 |
| 2024/04/04 | 4,145 | 4,245 | 4,145 | 4,195 | 141,600 |
| 2024/04/03 | 4,130 | 4,250 | 4,120 | 4,145 | 159,200 |
| 2024/04/02 | 4,045 | 4,220 | 4,005 | 4,170 | 208,500 |
| 2024/04/01 | 4,170 | 4,170 | 4,035 | 4,050 | 170,900 |
| 2024/03/29 | 4,125 | 4,230 | 4,120 | 4,170 | 271,800 |
| 2024/03/28 | 3,945 | 4,065 | 3,945 | 4,065 | 191,100 |
| 2024/03/27 | 3,945 | 4,040 | 3,940 | 4,010 | 154,200 |
| 2024/03/26 | 3,935 | 3,960 | 3,915 | 3,935 | 121,900 |
| 2024/03/25 | 4,000 | 4,035 | 3,865 | 3,915 | 211,400 |
| 2024/03/22 | 4,015 | 4,050 | 3,970 | 4,040 | 114,200 |
| 2024/03/21 | 3,925 | 4,025 | 3,925 | 4,000 | 163,400 |
| 2024/03/19 | 3,915 | 3,925 | 3,865 | 3,915 | 158,100 |
| 2024/03/18 | 3,890 | 3,995 | 3,880 | 3,975 | 158,100 |
| 2024/03/15 | 3,855 | 3,865 | 3,810 | 3,825 | 141,600 |
| 2024/03/14 | 3,860 | 3,870 | 3,795 | 3,855 | 114,100 |
| 2024/03/13 | 3,970 | 4,070 | 3,840 | 3,860 | 231,800 |
| 2024/03/12 | 3,850 | 3,945 | 3,715 | 3,930 | 329,100 |
| 2024/03/11 | 3,890 | 3,945 | 3,815 | 3,885 | 254,900 |
| 2024/03/08 | 3,870 | 3,955 | 3,840 | 3,950 | 284,200 |
| 2024/03/07 | 3,880 | 3,895 | 3,825 | 3,865 | 257,800 |
| 2024/03/06 | 3,765 | 3,870 | 3,765 | 3,845 | 416,100 |
| 2024/03/05 | 3,730 | 3,785 | 3,640 | 3,725 | 338,200 |
| 2024/03/04 | 3,620 | 3,690 | 3,560 | 3,590 | 336,700 |
| 2024/03/01 | 3,555 | 3,620 | 3,540 | 3,570 | 268,600 |
| 2024/02/29 | 3,545 | 3,565 | 3,450 | 3,485 | 266,500 |
| 2024/02/28 | 3,530 | 3,575 | 3,500 | 3,550 | 430,500 |
| 2024/02/27 | 3,305 | 3,415 | 3,280 | 3,390 | 237,300 |
| 2024/02/26 | 3,330 | 3,340 | 3,285 | 3,305 | 217,700 |
| 2024/02/22 | 3,245 | 3,335 | 3,220 | 3,320 | 316,200 |
| 2024/02/21 | 3,105 | 3,200 | 3,105 | 3,190 | 261,300 |
| 2024/02/20 | 3,140 | 3,160 | 3,080 | 3,080 | 151,000 |
| 2024/02/19 | 3,065 | 3,155 | 3,030 | 3,135 | 233,000 |
| 2024/02/16 | 3,070 | 3,085 | 3,005 | 3,065 | 356,000 |
| 2024/02/15 | 2,955 | 3,075 | 2,925 | 3,045 | 851,500 |
| 2024/02/14 | 2,700 | 2,760 | 2,684 | 2,755 | 378,600 |
| 2024/02/13 | 2,690 | 2,723 | 2,675 | 2,723 | 239,600 |
| 2024/02/09 | 2,659 | 2,709 | 2,650 | 2,679 | 175,600 |
| 2024/02/08 | 2,675 | 2,675 | 2,619 | 2,664 | 207,500 |
| 2024/02/07 | 2,691 | 2,695 | 2,668 | 2,688 | 125,400 |
| 2024/02/06 | 2,666 | 2,717 | 2,666 | 2,701 | 177,600 |
| 2024/02/05 | 2,642 | 2,663 | 2,632 | 2,658 | 109,300 |
| 2024/02/02 | 2,614 | 2,638 | 2,597 | 2,628 | 105,400 |
| 2024/02/01 | 2,621 | 2,629 | 2,606 | 2,610 | 106,800 |
| 2024/01/31 | 2,638 | 2,650 | 2,617 | 2,650 | 125,000 |
| 2024/01/30 | 2,634 | 2,656 | 2,631 | 2,631 | 126,200 |
| 2024/01/29 | 2,612 | 2,634 | 2,608 | 2,634 | 105,200 |
| 2024/01/26 | 2,627 | 2,639 | 2,583 | 2,592 | 175,900 |
| 2024/01/25 | 2,645 | 2,653 | 2,612 | 2,628 | 257,500 |
| 2024/01/24 | 2,660 | 2,676 | 2,645 | 2,658 | 109,700 |
| 2024/01/23 | 2,680 | 2,687 | 2,655 | 2,665 | 100,900 |
| 2024/01/22 | 2,659 | 2,677 | 2,644 | 2,674 | 114,400 |
| 2024/01/19 | 2,688 | 2,699 | 2,637 | 2,641 | 133,600 |
| 2024/01/18 | 2,639 | 2,671 | 2,632 | 2,665 | 153,900 |
| 2024/01/17 | 2,651 | 2,698 | 2,631 | 2,632 | 229,800 |
| 2024/01/16 | 2,688 | 2,688 | 2,637 | 2,637 | 143,800 |
| 2024/01/15 | 2,690 | 2,705 | 2,672 | 2,686 | 104,500 |
| 2024/01/12 | 2,726 | 2,734 | 2,691 | 2,697 | 136,400 |
| 2024/01/11 | 2,750 | 2,757 | 2,707 | 2,707 | 152,400 |
| 2024/01/10 | 2,726 | 2,730 | 2,705 | 2,718 | 159,400 |
| 2024/01/09 | 2,709 | 2,719 | 2,667 | 2,682 | 248,700 |
| 2024/01/05 | 2,724 | 2,730 | 2,692 | 2,699 | 107,700 |
| 2024/01/04 | 2,676 | 2,731 | 2,626 | 2,731 | 219,100 |
| 2023/12/29 | 2,659 | 2,695 | 2,659 | 2,694 | 130,000 |
| 2023/12/28 | 2,635 | 2,668 | 2,634 | 2,659 | 94,900 |
| 2023/12/27 | 2,619 | 2,656 | 2,617 | 2,648 | 125,500 |
| 2023/12/26 | 2,579 | 2,612 | 2,579 | 2,610 | 98,900 |
| 2023/12/25 | 2,609 | 2,615 | 2,567 | 2,572 | 95,000 |
| 2023/12/22 | 2,578 | 2,603 | 2,568 | 2,586 | 117,600 |
| 2023/12/21 | 2,619 | 2,619 | 2,562 | 2,565 | 195,900 |
| 2023/12/20 | 2,685 | 2,705 | 2,627 | 2,627 | 226,000 |
| 2023/12/19 | 2,623 | 2,683 | 2,621 | 2,662 | 219,100 |
| 2023/12/18 | 2,634 | 2,655 | 2,604 | 2,623 | 348,100 |
| 2023/12/15 | 2,556 | 2,586 | 2,555 | 2,584 | 147,900 |
| 2023/12/14 | 2,625 | 2,632 | 2,545 | 2,555 | 218,900 |
| 2023/12/13 | 2,550 | 2,616 | 2,550 | 2,589 | 263,800 |
| 2023/12/12 | 2,550 | 2,588 | 2,535 | 2,545 | 289,000 |
| 2023/12/11 | 2,491 | 2,505 | 2,472 | 2,485 | 149,400 |
| 2023/12/08 | 2,516 | 2,522 | 2,429 | 2,441 | 218,600 |
| 2023/12/07 | 2,602 | 2,609 | 2,535 | 2,536 | 174,200 |
| 2023/12/06 | 2,534 | 2,619 | 2,531 | 2,619 | 226,500 |
| 2023/12/05 | 2,521 | 2,546 | 2,518 | 2,524 | 104,400 |
| 2023/12/04 | 2,521 | 2,540 | 2,503 | 2,526 | 157,700 |
| 2023/12/01 | 2,538 | 2,559 | 2,526 | 2,531 | 168,400 |
| 2023/11/30 | 2,511 | 2,518 | 2,489 | 2,505 | 254,300 |
| 2023/11/29 | 2,535 | 2,554 | 2,514 | 2,518 | 103,500 |
| 2023/11/28 | 2,507 | 2,548 | 2,499 | 2,541 | 123,300 |
| 2023/11/27 | 2,531 | 2,541 | 2,500 | 2,510 | 118,200 |
| 2023/11/24 | 2,560 | 2,567 | 2,516 | 2,527 | 127,100 |
| 2023/11/22 | 2,484 | 2,549 | 2,480 | 2,532 | 209,800 |
| 2023/11/21 | 2,508 | 2,514 | 2,452 | 2,484 | 223,300 |
| 2023/11/20 | 2,520 | 2,534 | 2,492 | 2,500 | 216,400 |
| 2023/11/17 | 2,532 | 2,543 | 2,492 | 2,515 | 302,000 |
| 2023/11/16 | 2,530 | 2,576 | 2,504 | 2,549 | 371,300 |
| 2023/11/15 | 2,373 | 2,570 | 2,370 | 2,562 | 1,036,300 |
| 2023/11/14 | 2,308 | 2,365 | 2,304 | 2,358 | 296,100 |
| 2023/11/13 | 2,358 | 2,360 | 2,296 | 2,296 | 300,100 |
| 2023/11/10 | 2,339 | 2,362 | 2,334 | 2,360 | 126,700 |
| 2023/11/09 | 2,310 | 2,367 | 2,302 | 2,361 | 143,100 |
| 2023/11/08 | 2,328 | 2,330 | 2,291 | 2,311 | 247,500 |
| 2023/11/07 | 2,349 | 2,355 | 2,318 | 2,331 | 160,200 |
| 2023/11/06 | 2,361 | 2,366 | 2,329 | 2,349 | 184,000 |
| 2023/11/02 | 2,349 | 2,359 | 2,315 | 2,326 | 125,400 |
| 2023/11/01 | 2,369 | 2,380 | 2,334 | 2,347 | 157,800 |
| 2023/10/31 | 2,310 | 2,338 | 2,283 | 2,338 | 214,900 |
| 2023/10/30 | 2,346 | 2,355 | 2,272 | 2,298 | 512,600 |
| 2023/10/27 | 2,361 | 2,372 | 2,347 | 2,368 | 151,500 |
| 2023/10/26 | 2,361 | 2,366 | 2,325 | 2,340 | 155,400 |
| 2023/10/25 | 2,350 | 2,393 | 2,349 | 2,376 | 127,500 |
| 2023/10/24 | 2,356 | 2,358 | 2,302 | 2,346 | 167,800 |
| 2023/10/23 | 2,348 | 2,381 | 2,343 | 2,359 | 132,600 |
| 2023/10/20 | 2,361 | 2,362 | 2,342 | 2,351 | 135,800 |
| 2023/10/19 | 2,370 | 2,400 | 2,358 | 2,381 | 140,100 |
| 2023/10/18 | 2,381 | 2,405 | 2,374 | 2,404 | 123,800 |
| 2023/10/17 | 2,389 | 2,407 | 2,345 | 2,357 | 211,700 |
| 2023/10/16 | 2,437 | 2,437 | 2,360 | 2,368 | 291,000 |
| 2023/10/13 | 2,486 | 2,488 | 2,441 | 2,451 | 164,600 |
| 2023/10/12 | 2,490 | 2,496 | 2,465 | 2,496 | 128,800 |
| 2023/10/11 | 2,510 | 2,510 | 2,480 | 2,485 | 129,900 |
| 2023/10/10 | 2,466 | 2,523 | 2,466 | 2,495 | 192,400 |
| 2023/10/06 | 2,440 | 2,454 | 2,410 | 2,437 | 198,300 |
| 2023/10/05 | 2,422 | 2,464 | 2,419 | 2,455 | 202,800 |
| 2023/10/04 | 2,495 | 2,499 | 2,411 | 2,417 | 247,400 |
| 2023/10/03 | 2,561 | 2,565 | 2,494 | 2,505 | 220,200 |