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 |
|---|---|---|---|---|---|
| 2026/01/20 | 7,500 | 7,620 | 7,500 | 7,550 | 68,300 |
| 2026/01/19 | 7,470 | 7,600 | 7,400 | 7,600 | 87,300 |
| 2026/01/16 | 7,410 | 7,600 | 7,390 | 7,580 | 54,200 |
| 2026/01/15 | 7,460 | 7,520 | 7,410 | 7,460 | 66,100 |
| 2026/01/14 | 7,380 | 7,560 | 7,350 | 7,520 | 86,100 |
| 2026/01/13 | 7,290 | 7,400 | 7,230 | 7,310 | 121,200 |
| 2026/01/09 | 7,250 | 7,280 | 7,140 | 7,170 | 78,000 |
| 2026/01/08 | 7,190 | 7,290 | 7,160 | 7,190 | 100,100 |
| 2026/01/07 | 7,170 | 7,240 | 7,120 | 7,230 | 127,900 |
| 2026/01/06 | 7,490 | 7,530 | 7,090 | 7,210 | 275,500 |
| 2026/01/05 | 7,350 | 7,710 | 7,350 | 7,540 | 116,500 |
| 2025/12/30 | 7,300 | 7,330 | 7,250 | 7,280 | 44,100 |
| 2025/12/29 | 7,350 | 7,410 | 7,310 | 7,350 | 61,200 |
| 2025/12/26 | 7,440 | 7,470 | 7,300 | 7,350 | 47,100 |
| 2025/12/25 | 7,470 | 7,490 | 7,400 | 7,440 | 25,400 |
| 2025/12/24 | 7,500 | 7,560 | 7,440 | 7,460 | 44,000 |
| 2025/12/23 | 7,440 | 7,550 | 7,420 | 7,530 | 56,500 |
| 2025/12/22 | 7,540 | 7,570 | 7,440 | 7,440 | 79,700 |
| 2025/12/19 | 7,350 | 7,620 | 7,320 | 7,540 | 202,600 |
| 2025/12/18 | 7,150 | 7,210 | 7,080 | 7,150 | 61,500 |
| 2025/12/17 | 7,240 | 7,240 | 7,160 | 7,200 | 45,500 |
| 2025/12/16 | 7,450 | 7,450 | 7,240 | 7,240 | 67,600 |
| 2025/12/15 | 7,480 | 7,570 | 7,400 | 7,440 | 74,000 |
| 2025/12/12 | 7,350 | 7,620 | 7,340 | 7,590 | 178,100 |
| 2025/12/11 | 7,400 | 7,450 | 7,210 | 7,250 | 81,000 |
| 2025/12/10 | 7,410 | 7,530 | 7,360 | 7,370 | 105,000 |
| 2025/12/09 | 7,640 | 7,640 | 7,330 | 7,400 | 169,700 |
| 2025/12/08 | 7,290 | 7,680 | 7,140 | 7,670 | 278,100 |
| 2025/12/05 | 7,120 | 7,270 | 7,120 | 7,210 | 87,800 |
| 2025/12/04 | 7,160 | 7,240 | 7,120 | 7,210 | 76,900 |
| 2025/12/03 | 7,240 | 7,250 | 7,110 | 7,160 | 81,500 |
| 2025/12/02 | 7,220 | 7,390 | 7,160 | 7,170 | 90,400 |
| 2025/12/01 | 7,270 | 7,310 | 7,210 | 7,230 | 57,800 |
| 2025/11/28 | 7,360 | 7,420 | 7,290 | 7,330 | 76,700 |
| 2025/11/27 | 7,080 | 7,350 | 7,010 | 7,330 | 86,900 |
| 2025/11/26 | 7,000 | 7,060 | 6,900 | 7,050 | 87,600 |
| 2025/11/25 | 6,980 | 7,050 | 6,890 | 6,950 | 121,300 |
| 2025/11/21 | 6,850 | 6,970 | 6,810 | 6,960 | 152,200 |
| 2025/11/20 | 6,940 | 6,940 | 6,850 | 6,880 | 96,500 |
| 2025/11/19 | 6,700 | 6,880 | 6,610 | 6,820 | 149,900 |
| 2025/11/18 | 6,970 | 7,020 | 6,690 | 6,740 | 186,400 |
| 2025/11/17 | 6,860 | 7,070 | 6,780 | 7,070 | 289,200 |
| 2025/11/14 | 7,050 | 7,260 | 7,050 | 7,220 | 175,200 |
| 2025/11/13 | 7,280 | 7,300 | 7,040 | 7,080 | 184,600 |
| 2025/11/12 | 7,100 | 7,380 | 6,960 | 7,170 | 378,800 |
| 2025/11/11 | 7,100 | 7,110 | 6,960 | 7,100 | 179,200 |
| 2025/11/10 | 7,180 | 7,250 | 7,010 | 7,010 | 207,400 |
| 2025/11/07 | 7,110 | 7,180 | 7,010 | 7,070 | 180,400 |
| 2025/11/06 | 7,200 | 7,260 | 7,100 | 7,210 | 102,800 |
| 2025/11/05 | 7,130 | 7,210 | 6,860 | 7,080 | 231,900 |
| 2025/11/04 | 7,230 | 7,430 | 7,230 | 7,280 | 167,400 |
| 2025/10/31 | 7,030 | 7,110 | 6,960 | 7,110 | 117,300 |
| 2025/10/30 | 6,840 | 7,020 | 6,840 | 6,980 | 357,000 |
| 2025/10/29 | 6,970 | 7,030 | 6,890 | 6,900 | 94,000 |
| 2025/10/28 | 7,160 | 7,170 | 6,960 | 6,970 | 114,700 |
| 2025/10/27 | 7,200 | 7,270 | 7,120 | 7,160 | 101,600 |
| 2025/10/24 | 7,160 | 7,190 | 7,060 | 7,060 | 89,900 |
| 2025/10/23 | 7,110 | 7,200 | 7,000 | 7,160 | 152,400 |
| 2025/10/22 | 6,970 | 7,170 | 6,890 | 7,130 | 198,000 |
| 2025/10/21 | 6,860 | 6,890 | 6,740 | 6,870 | 93,500 |
| 2025/10/20 | 6,760 | 6,810 | 6,670 | 6,790 | 128,300 |
| 2025/10/17 | 6,740 | 6,780 | 6,610 | 6,660 | 70,900 |
| 2025/10/16 | 6,790 | 6,820 | 6,680 | 6,760 | 70,500 |
| 2025/10/15 | 6,620 | 6,750 | 6,570 | 6,690 | 192,600 |
| 2025/10/14 | 6,680 | 6,820 | 6,510 | 6,530 | 158,300 |
| 2025/10/10 | 6,760 | 6,890 | 6,740 | 6,840 | 118,000 |
| 2025/10/09 | 6,790 | 6,870 | 6,780 | 6,850 | 89,800 |
| 2025/10/08 | 6,830 | 6,840 | 6,620 | 6,750 | 209,200 |
| 2025/10/07 | 6,790 | 6,910 | 6,770 | 6,820 | 95,300 |
| 2025/10/06 | 6,850 | 6,900 | 6,690 | 6,740 | 121,300 |
| 2025/10/03 | 6,560 | 6,710 | 6,560 | 6,640 | 101,800 |
| 2025/10/02 | 6,530 | 6,650 | 6,530 | 6,610 | 134,500 |
| 2025/10/01 | 6,280 | 6,460 | 6,250 | 6,460 | 214,400 |
| 2025/09/30 | 6,420 | 6,590 | 6,390 | 6,540 | 130,500 |
| 2025/09/29 | 6,400 | 6,490 | 6,360 | 6,420 | 130,700 |
| 2025/09/26 | 6,500 | 6,610 | 6,460 | 6,510 | 109,800 |
| 2025/09/25 | 6,440 | 6,560 | 6,410 | 6,500 | 138,500 |
| 2025/09/24 | 6,380 | 6,450 | 6,330 | 6,440 | 133,100 |
| 2025/09/22 | 6,510 | 6,530 | 6,420 | 6,460 | 81,000 |
| 2025/09/19 | 6,480 | 6,580 | 6,370 | 6,460 | 245,900 |
| 2025/09/18 | 6,540 | 6,610 | 6,500 | 6,550 | 131,800 |
| 2025/09/17 | 6,570 | 6,650 | 6,510 | 6,530 | 115,700 |
| 2025/09/16 | 6,730 | 6,770 | 6,640 | 6,660 | 145,200 |
| 2025/09/12 | 6,730 | 6,840 | 6,700 | 6,740 | 151,000 |
| 2025/09/11 | 6,800 | 6,890 | 6,670 | 6,760 | 100,600 |
| 2025/09/10 | 6,800 | 6,850 | 6,700 | 6,720 | 156,600 |
| 2025/09/09 | 6,900 | 6,940 | 6,740 | 6,850 | 142,300 |
| 2025/09/08 | 6,880 | 6,940 | 6,790 | 6,900 | 176,200 |
| 2025/09/05 | 6,650 | 6,830 | 6,560 | 6,800 | 210,500 |
| 2025/09/04 | 6,480 | 6,630 | 6,400 | 6,590 | 172,800 |
| 2025/09/03 | 6,500 | 6,510 | 6,400 | 6,460 | 158,100 |
| 2025/09/02 | 6,510 | 6,650 | 6,460 | 6,510 | 171,000 |
| 2025/09/01 | 6,400 | 6,540 | 6,370 | 6,530 | 171,400 |
| 2025/08/29 | 6,360 | 6,640 | 6,320 | 6,470 | 283,300 |
| 2025/08/28 | 6,170 | 6,460 | 6,160 | 6,410 | 268,300 |
| 2025/08/27 | 6,150 | 6,180 | 6,020 | 6,140 | 169,800 |
| 2025/08/26 | 6,240 | 6,340 | 6,180 | 6,220 | 221,700 |
| 2025/08/25 | 6,050 | 6,370 | 6,040 | 6,300 | 403,500 |
| 2025/08/22 | 5,780 | 6,000 | 5,720 | 5,970 | 289,700 |
| 2025/08/21 | 5,680 | 5,900 | 5,650 | 5,850 | 192,200 |
| 2025/08/20 | 5,720 | 5,780 | 5,640 | 5,680 | 160,800 |
| 2025/08/19 | 5,930 | 5,950 | 5,720 | 5,750 | 274,400 |
| 2025/08/18 | 5,600 | 5,860 | 5,570 | 5,840 | 351,500 |
| 2025/08/15 | 5,580 | 5,650 | 5,510 | 5,600 | 236,100 |
| 2025/08/14 | 5,510 | 5,660 | 5,450 | 5,530 | 475,900 |
| 2025/08/13 | 5,200 | 5,430 | 5,180 | 5,370 | 587,300 |
| 2025/08/12 | 4,900 | 5,040 | 4,755 | 4,930 | 972,200 |
| 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 |