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
2004/12/30 550 551 545 545 105,000
2004/12/29 540 567 538 551 288,000
2004/12/28 537 539 533 537 176,000
2004/12/27 527 531 523 525 285,000
2004/12/24 526 533 523 523 447,000
2004/12/22 539 540 520 532 355,000
2004/12/21 520 537 520 533 427,000
2004/12/20 511 523 511 520 268,000
2004/12/17 509 518 507 513 255,000
2004/12/16 526 526 506 525 318,000
2004/12/15 521 529 521 526 441,000
2004/12/14 510 526 510 520 366,000
2004/12/13 510 514 504 510 212,000
2004/12/10 515 521 507 510 387,000
2004/12/09 526 526 510 520 245,000
2004/12/08 524 532 523 531 163,000
2004/12/07 532 536 527 527 112,000
2004/12/06 542 553 527 530 238,000
2004/12/03 539 542 535 541 181,000
2004/12/02 530 542 530 533 143,000
2004/12/01 526 534 520 526 192,000
2004/11/30 544 544 531 534 122,000
2004/11/29 532 537 526 536 57,000
2004/11/26 530 538 518 524 118,000
2004/11/25 527 555 525 533 88,000
2004/11/24 526 533 525 527 99,000
2004/11/22 516 539 516 526 199,000
2004/11/19 542 546 538 538 134,000
2004/11/18 543 549 539 542 191,000
2004/11/17 553 555 540 540 178,000
2004/11/16 554 554 550 551 222,000
2004/11/15 551 556 551 555 225,000
2004/11/12 550 553 549 552 184,000
2004/11/11 555 562 552 553 354,000
2004/11/10 580 580 547 550 645,000
2004/11/09 615 627 584 590 276,000
2004/11/08 622 625 612 612 109,000
2004/11/05 615 619 615 619 73,000
2004/11/04 620 622 602 614 101,000
2004/11/02 604 612 602 609 65,000
2004/11/01 610 617 603 603 149,000
2004/10/29 625 626 609 612 109,000
2004/10/28 631 635 618 623 154,000
2004/10/27 619 619 610 613 103,000
2004/10/26 605 618 599 609 101,000
2004/10/25 620 624 600 615 86,000
2004/10/22 622 630 621 626 85,000
2004/10/21 624 634 620 622 104,000
2004/10/20 640 643 632 632 96,000
2004/10/19 640 651 640 650 137,000
2004/10/18 650 655 635 647 208,000
2004/10/15 650 660 647 650 233,000
2004/10/14 680 680 660 666 65,000
2004/10/13 671 681 671 676 100,000
2004/10/12 688 688 675 675 48,000
2004/10/08 680 694 680 689 43,000
2004/10/07 680 695 680 690 151,000
2004/10/06 688 698 682 695 188,000
2004/10/05 693 699 688 688 143,000
2004/10/04 688 694 675 692 192,000
2004/10/01 679 688 666 676 79,000
2004/09/30 667 685 662 678 235,000
2004/09/29 647 664 643 658 218,000
2004/09/28 647 653 645 650 97,000
2004/09/27 649 657 640 647 134,000
2004/09/24 648 664 646 647 127,000
2004/09/22 655 655 643 648 36,000
2004/09/21 666 666 645 645 129,000
2004/09/17 666 666 651 656 68,000
2004/09/16 662 667 656 656 77,000
2004/09/15 689 691 676 677 106,000
2004/09/14 687 696 683 689 152,000
2004/09/13 686 692 686 687 63,000
2004/09/10 685 693 679 686 357,000
2004/09/09 687 696 681 681 124,000
2004/09/08 693 698 688 689 118,000
2004/09/07 691 700 690 699 140,000
2004/09/06 678 705 678 700 134,000
2004/09/03 706 710 678 688 248,000
2004/09/02 696 702 696 700 164,000
2004/09/01 689 697 689 696 276,000
2004/08/31 685 686 681 684 185,000
2004/08/30 679 684 679 684 140,000
2004/08/27 680 680 674 677 176,000
2004/08/26 678 683 670 673 130,000
2004/08/25 670 674 660 672 178,000
2004/08/24 665 671 665 665 298,000
2004/08/23 665 670 660 663 271,000
2004/08/20 638 660 638 658 321,000
2004/08/19 632 642 630 638 343,000
2004/08/18 633 639 615 622 274,000
2004/08/17 653 661 643 643 265,000
2004/08/16 648 661 640 651 351,000
2004/08/13 661 663 646 647 703,000
2004/08/12 700 700 690 691 500,000
2004/08/11 762 765 706 709 933,000
2004/08/10 783 791 759 767 231,000
2004/08/09 750 777 741 770 330,000
2004/08/06 750 754 747 753 92,000
2004/08/05 760 763 753 754 69,000
2004/08/04 765 765 732 752 147,000
2004/08/03 757 766 750 766 238,000
2004/08/02 776 781 764 767 128,000
2004/07/30 757 780 757 776 123,000
2004/07/29 775 775 755 764 84,000
2004/07/28 760 775 756 767 209,000
2004/07/27 782 786 741 746 301,000
2004/07/26 793 802 791 792 111,000
2004/07/23 820 823 810 813 143,000
2004/07/22 803 831 803 830 194,000
2004/07/21 813 842 794 833 394,000
2004/07/20 820 820 785 793 504,000
2004/07/16 833 852 818 827 491,000
2004/07/15 876 877 835 835 430,000
2004/07/14 876 891 876 877 188,000
2004/07/13 898 899 892 892 84,000
2004/07/12 895 910 888 903 252,000
2004/07/09 870 890 868 889 169,000
2004/07/08 880 888 880 884 99,000
2004/07/07 886 890 879 880 328,000
2004/07/06 895 918 887 904 670,000
2004/07/05 886 886 874 882 292,000
2004/07/02 870 882 866 866 191,000
2004/07/01 888 893 872 887 226,000
2004/06/30 883 886 875 882 232,000
2004/06/29 878 887 868 885 147,000
2004/06/28 888 900 881 887 161,000
2004/06/25 882 893 870 878 323,000
2004/06/24 891 912 888 891 380,000
2004/06/23 856 906 856 900 886,000
2004/06/22 850 855 825 846 286,000
2004/06/21 853 866 843 848 168,000
2004/06/18 857 859 836 842 302,000
2004/06/17 845 863 833 847 514,000
2004/06/16 812 849 812 840 492,000
2004/06/15 827 840 801 817 364,000
2004/06/14 793 850 793 829 796,000
2004/06/11 755 800 750 793 1,028,000
2004/06/10 737 752 735 752 323,000
2004/06/09 746 746 739 739 155,000
2004/06/08 750 750 735 746 272,000
2004/06/07 749 752 738 744 358,000
2004/06/04 714 740 711 738 610,000
2004/06/03 733 736 704 704 728,000
2004/06/02 697 728 691 718 1,057,000
2004/06/01 688 697 682 696 205,000
2004/05/31 684 689 675 688 103,000
2004/05/28 685 694 680 694 121,000
2004/05/27 690 691 683 685 170,000
2004/05/26 679 691 676 690 256,000
2004/05/25 669 678 669 676 99,000
2004/05/24 683 689 675 675 190,000
2004/05/21 678 685 674 682 168,000
2004/05/20 694 694 668 679 196,000
2004/05/19 650 698 645 698 263,000
2004/05/18 619 650 616 646 187,000
2004/05/17 625 626 610 621 306,000
2004/05/14 637 644 633 643 250,000
2004/05/13 643 643 635 636 214,000
2004/05/12 628 634 615 627 167,000
2004/05/11 579 620 540 608 191,000
2004/05/10 631 631 578 591 160,000
2004/05/07 636 638 631 634 113,000
2004/05/06 662 668 654 654 127,000
2004/04/30 669 675 661 671 157,000
2004/04/28 684 684 670 675 129,000
2004/04/27 676 690 667 684 192,000
2004/04/26 680 701 677 693 846,000
2004/04/23 658 675 655 672 193,000
2004/04/22 651 665 651 665 212,000
2004/04/21 662 662 650 654 83,000
2004/04/20 645 663 643 663 139,000
2004/04/19 643 650 635 645 122,000
2004/04/16 657 662 640 662 196,000
2004/04/15 666 666 643 654 230,000
2004/04/14 666 675 660 666 264,000
2004/04/13 678 694 675 676 380,000
2004/04/12 666 678 665 676 556,000
2004/04/09 660 666 651 665 468,000
2004/04/08 675 675 658 665 877,000
2004/04/07 619 680 618 665 2,127,000
2004/04/06 620 627 606 616 261,000
2004/04/05 594 650 594 630 609,000
2004/04/02 601 601 592 595 98,000
2004/04/01 598 603 590 601 154,000
2004/03/31 591 599 583 598 124,000
2004/03/30 600 603 595 601 162,000
2004/03/29 600 604 597 602 140,000
2004/03/26 595 607 594 595 275,000
2004/03/25 593 598 590 592 242,000
2004/03/24 578 597 575 589 368,000
2004/03/23 562 574 550 570 233,000
2004/03/22 560 576 558 567 266,000
2004/03/19 561 561 550 559 188,000
2004/03/18 569 570 558 559 257,000
2004/03/17 557 560 554 559 357,000
2004/03/16 555 555 545 551 228,000
2004/03/15 540 555 540 549 418,000
2004/03/12 540 540 526 530 485,000
2004/03/11 531 537 530 532 260,000
2004/03/10 539 544 539 540 116,000
2004/03/09 540 544 538 538 107,000
2004/03/08 543 543 539 539 143,000
2004/03/05 543 543 534 537 163,000
2004/03/04 545 545 540 540 217,000
2004/03/03 535 548 531 543 389,000
2004/03/02 528 535 525 530 388,000
2004/03/01 515 521 515 518 383,000
2004/02/27 509 517 509 513 340,000
2004/02/26 509 518 501 508 426,000
2004/02/25 533 534 514 519 184,000
2004/02/24 532 539 531 532 142,000
2004/02/23 535 535 527 530 300,000
2004/02/20 560 565 534 536 402,000
2004/02/19 560 564 558 560 128,000
2004/02/18 559 559 556 557 73,000
2004/02/17 549 555 546 555 157,000
2004/02/16 557 560 543 553 147,000
2004/02/13 546 561 546 556 187,000
2004/02/12 551 557 541 543 253,000
2004/02/10 562 579 560 570 109,000
2004/02/09 585 585 561 562 82,000
2004/02/06 571 578 571 575 91,000
2004/02/05 570 572 564 570 114,000
2004/02/04 599 599 572 576 98,000
2004/02/03 618 618 588 601 108,000
2004/02/02 626 626 600 603 254,000
2004/01/30 620 630 620 625 420,000
2004/01/29 606 618 603 617 192,000
2004/01/28 624 624 610 616 354,000
2004/01/27 593 634 590 624 1,037,000
2004/01/26 585 590 582 589 137,000
2004/01/23 590 590 584 584 60,000
2004/01/22 585 593 584 589 134,000
2004/01/21 590 594 575 588 123,000
2004/01/20 595 595 575 590 135,000
2004/01/19 590 597 587 593 138,000
2004/01/16 585 589 585 588 127,000
2004/01/15 595 598 583 585 231,000
2004/01/14 578 595 575 588 236,000
2004/01/13 578 582 575 577 82,000
2004/01/09 578 582 565 580 174,000
2004/01/08 570 580 565 576 117,000
2004/01/07 563 570 562 566 76,000
2004/01/06 580 585 573 573 83,000
2004/01/05 578 580 572 576 33,000

このページの先頭へ