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 |
|---|---|---|---|---|---|
| 2026/06/05 | 6,970 | 7,000 | 6,710 | 6,750 | 236,800 |
| 2026/06/04 | 7,130 | 7,150 | 6,760 | 7,000 | 267,900 |
| 2026/06/03 | 7,190 | 7,410 | 7,100 | 7,180 | 308,700 |
| 2026/06/02 | 7,450 | 7,470 | 7,020 | 7,240 | 406,100 |
| 2026/06/01 | 7,000 | 7,550 | 6,890 | 7,420 | 436,100 |
| 2026/05/29 | 7,110 | 7,300 | 7,040 | 7,070 | 482,300 |
| 2026/05/28 | 6,700 | 6,940 | 6,460 | 6,910 | 289,900 |
| 2026/05/27 | 6,660 | 6,700 | 6,550 | 6,680 | 184,000 |
| 2026/05/26 | 6,740 | 6,740 | 6,490 | 6,660 | 190,100 |
| 2026/05/25 | 6,490 | 6,950 | 6,490 | 6,740 | 351,400 |
| 2026/05/22 | 6,190 | 6,320 | 6,150 | 6,290 | 154,100 |
| 2026/05/21 | 6,100 | 6,190 | 5,990 | 6,090 | 145,100 |
| 2026/05/20 | 6,230 | 6,250 | 5,960 | 6,050 | 284,200 |
| 2026/05/19 | 6,390 | 6,520 | 6,080 | 6,240 | 351,900 |
| 2026/05/18 | 6,590 | 6,590 | 6,330 | 6,390 | 299,800 |
| 2026/05/15 | 6,340 | 6,620 | 6,200 | 6,500 | 406,300 |
| 2026/05/14 | 6,240 | 6,450 | 6,070 | 6,240 | 567,900 |
| 2026/05/13 | 6,450 | 6,550 | 6,300 | 6,500 | 450,200 |
| 2026/05/12 | 6,290 | 6,420 | 6,220 | 6,400 | 291,600 |
| 2026/05/11 | 5,990 | 6,130 | 5,970 | 6,090 | 162,800 |
| 2026/05/08 | 5,880 | 5,960 | 5,790 | 5,960 | 239,400 |
| 2026/05/07 | 5,890 | 6,190 | 5,860 | 5,980 | 307,100 |
| 2026/05/01 | 5,800 | 5,850 | 5,740 | 5,800 | 119,100 |
| 2026/04/30 | 5,800 | 5,890 | 5,720 | 5,830 | 210,300 |
| 2026/04/28 | 5,840 | 5,940 | 5,780 | 5,900 | 225,600 |
| 2026/04/27 | 6,030 | 6,070 | 5,860 | 5,900 | 192,800 |
| 2026/04/24 | 6,140 | 6,190 | 6,040 | 6,060 | 144,400 |
| 2026/04/23 | 6,250 | 6,280 | 6,010 | 6,080 | 214,200 |
| 2026/04/22 | 6,370 | 6,390 | 6,220 | 6,340 | 218,700 |
| 2026/04/21 | 6,520 | 6,530 | 6,370 | 6,370 | 146,600 |
| 2026/04/20 | 6,540 | 6,600 | 6,420 | 6,430 | 150,700 |
| 2026/04/17 | 6,530 | 6,600 | 6,500 | 6,530 | 116,900 |
| 2026/04/16 | 6,440 | 6,730 | 6,440 | 6,620 | 236,400 |
| 2026/04/15 | 6,680 | 6,680 | 6,380 | 6,410 | 224,300 |
| 2026/04/14 | 6,480 | 6,620 | 6,480 | 6,580 | 318,100 |
| 2026/04/13 | 6,200 | 6,380 | 6,190 | 6,300 | 134,400 |
| 2026/04/10 | 6,340 | 6,370 | 6,270 | 6,300 | 181,300 |
| 2026/04/09 | 6,300 | 6,360 | 6,230 | 6,300 | 205,800 |
| 2026/04/08 | 6,220 | 6,350 | 6,110 | 6,350 | 327,300 |
| 2026/04/07 | 5,960 | 6,040 | 5,870 | 5,920 | 164,200 |
| 2026/04/06 | 5,840 | 6,040 | 5,810 | 5,940 | 163,600 |
| 2026/04/03 | 5,720 | 5,910 | 5,720 | 5,880 | 235,800 |
| 2026/03/27 | 11,680 | 11,920 | 11,520 | 11,900 | 140,000 |
| 2026/03/26 | 11,870 | 12,150 | 11,660 | 11,840 | 153,700 |
| 2026/03/25 | 11,690 | 11,850 | 11,540 | 11,800 | 130,500 |
| 2026/03/24 | 11,720 | 11,820 | 11,300 | 11,390 | 200,800 |
| 2026/03/23 | 11,230 | 11,490 | 11,130 | 11,210 | 295,700 |
| 2026/03/19 | 12,080 | 12,260 | 11,970 | 11,970 | 168,700 |
| 2026/03/18 | 12,000 | 12,430 | 11,860 | 12,380 | 243,000 |
| 2026/03/17 | 12,660 | 12,690 | 12,250 | 12,250 | 98,100 |
| 2026/03/16 | 12,550 | 12,620 | 12,160 | 12,360 | 164,500 |
| 2026/03/13 | 12,270 | 12,780 | 12,270 | 12,620 | 178,900 |
| 2026/03/12 | 12,560 | 12,730 | 12,210 | 12,330 | 163,100 |
| 2026/03/11 | 12,750 | 13,050 | 12,720 | 12,840 | 134,200 |
| 2026/03/10 | 12,300 | 12,600 | 12,230 | 12,490 | 181,400 |
| 2026/03/09 | 11,860 | 12,230 | 11,750 | 11,980 | 277,400 |
| 2026/03/06 | 12,620 | 12,870 | 12,480 | 12,690 | 168,600 |
| 2026/03/05 | 13,210 | 13,400 | 12,830 | 13,010 | 213,800 |
| 2026/03/04 | 13,150 | 13,430 | 12,410 | 12,500 | 351,400 |
| 2026/03/03 | 14,060 | 14,260 | 13,350 | 13,450 | 223,100 |
| 2026/03/02 | 13,250 | 14,320 | 13,240 | 14,060 | 413,800 |
| 2026/02/27 | 12,670 | 13,350 | 12,370 | 13,250 | 366,900 |
| 2026/02/26 | 12,990 | 12,990 | 12,330 | 12,540 | 428,500 |
| 2026/02/25 | 11,970 | 13,440 | 11,960 | 13,260 | 709,200 |
| 2026/02/24 | 11,610 | 12,180 | 11,550 | 11,940 | 452,100 |
| 2026/02/20 | 11,280 | 11,860 | 11,230 | 11,470 | 339,300 |
| 2026/02/19 | 11,000 | 11,420 | 10,970 | 11,320 | 307,700 |
| 2026/02/18 | 10,600 | 10,870 | 10,470 | 10,750 | 179,300 |
| 2026/02/17 | 10,520 | 11,070 | 10,520 | 10,670 | 278,900 |
| 2026/02/16 | 11,050 | 11,110 | 10,230 | 10,420 | 358,600 |
| 2026/02/13 | 12,160 | 12,170 | 10,940 | 11,040 | 612,700 |
| 2026/02/12 | 10,060 | 10,060 | 10,060 | 10,060 | 59,500 |
| 2026/02/10 | 8,490 | 8,560 | 8,420 | 8,560 | 183,800 |
| 2026/02/09 | 8,500 | 8,530 | 8,340 | 8,380 | 187,400 |
| 2026/02/06 | 7,950 | 8,010 | 7,860 | 7,900 | 97,100 |
| 2026/02/05 | 8,020 | 8,070 | 7,930 | 7,970 | 113,300 |
| 2026/02/04 | 7,900 | 8,060 | 7,850 | 7,970 | 126,800 |
| 2026/02/03 | 7,860 | 7,970 | 7,700 | 7,920 | 174,300 |
| 2026/02/02 | 7,780 | 8,090 | 7,740 | 7,780 | 234,700 |
| 2026/01/30 | 7,600 | 7,770 | 7,510 | 7,700 | 263,900 |
| 2026/01/29 | 7,230 | 7,330 | 7,170 | 7,240 | 119,100 |
| 2026/01/28 | 7,170 | 7,330 | 7,120 | 7,280 | 73,000 |
| 2026/01/27 | 7,200 | 7,310 | 7,160 | 7,240 | 67,400 |
| 2026/01/26 | 7,280 | 7,410 | 7,190 | 7,260 | 76,900 |
| 2026/01/23 | 7,610 | 7,610 | 7,480 | 7,500 | 46,900 |
| 2026/01/22 | 7,640 | 7,650 | 7,550 | 7,590 | 75,100 |
| 2026/01/21 | 7,400 | 7,590 | 7,400 | 7,510 | 77,000 |
| 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 |