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
2007/12/28 529 531 517 517 305,000
2007/12/27 500 537 498 528 949,000
2007/12/26 498 499 492 498 248,000
2007/12/25 497 504 490 495 293,000
2007/12/21 480 494 474 494 907,000
2007/12/20 490 493 482 483 322,000
2007/12/19 496 500 488 489 313,000
2007/12/18 496 499 484 495 670,000
2007/12/17 507 511 496 499 525,000
2007/12/14 511 527 501 503 1,145,000
2007/12/13 535 538 524 525 683,000
2007/12/12 519 532 512 532 516,000
2007/12/11 514 526 514 524 405,000
2007/12/10 515 525 508 511 687,000
2007/12/07 514 522 506 512 727,000
2007/12/06 509 510 493 497 798,000
2007/12/05 503 507 491 500 915,000
2007/12/04 522 528 504 504 848,000
2007/12/03 530 537 523 526 532,000
2007/11/30 520 539 510 525 859,000
2007/11/29 524 534 515 523 1,011,000
2007/11/28 503 522 496 522 1,627,000
2007/11/27 474 494 474 488 973,000
2007/11/26 485 486 461 474 1,207,000
2007/11/22 461 483 460 481 805,000
2007/11/21 504 505 475 476 1,234,000
2007/11/20 500 503 485 503 1,150,000
2007/11/19 552 552 518 518 779,000
2007/11/16 563 563 555 556 453,000
2007/11/15 560 575 551 567 713,000
2007/11/14 585 593 556 559 1,127,000
2007/11/13 579 612 541 584 1,372,000
2007/11/12 572 575 564 566 394,000
2007/11/09 596 597 580 582 402,000
2007/11/08 593 599 581 592 575,000
2007/11/07 615 616 595 596 343,000
2007/11/06 606 615 606 608 359,000
2007/11/05 619 622 608 612 788,000
2007/11/02 624 631 622 624 703,000
2007/11/01 634 637 628 632 335,000
2007/10/31 618 625 611 624 386,000
2007/10/30 616 619 608 615 534,000
2007/10/29 614 623 611 615 338,000
2007/10/26 615 615 601 608 329,000
2007/10/25 606 612 597 602 718,000
2007/10/24 629 630 610 613 454,000
2007/10/23 616 627 614 621 391,000
2007/10/22 601 616 595 612 406,000
2007/10/19 643 643 623 631 681,000
2007/10/18 628 647 626 644 479,000
2007/10/17 637 643 620 627 1,001,000
2007/10/16 657 660 644 645 663,000
2007/10/15 667 670 656 660 584,000
2007/10/12 672 678 660 663 648,000
2007/10/11 664 673 655 671 664,000
2007/10/10 674 679 662 663 633,000
2007/10/09 668 678 667 670 553,000
2007/10/05 668 679 660 662 832,000
2007/10/04 698 698 656 668 1,477,000
2007/10/03 705 706 684 697 984,000
2007/10/02 699 712 699 703 1,070,000
2007/10/01 686 705 678 689 717,000
2007/09/28 682 687 668 678 1,132,000
2007/09/27 663 680 657 678 1,293,000
2007/09/26 650 655 637 654 469,000
2007/09/25 640 645 621 640 802,000
2007/09/21 645 648 623 635 980,000
2007/09/20 651 660 638 651 815,000
2007/09/19 630 649 630 646 835,000
2007/09/18 630 630 608 620 839,000
2007/09/14 630 635 621 629 704,000
2007/09/13 624 633 616 620 563,000
2007/09/12 639 640 617 623 720,000
2007/09/11 612 626 601 623 842,000
2007/09/10 590 609 583 603 744,000
2007/09/07 610 623 591 606 1,347,000
2007/09/06 629 629 594 611 1,161,000
2007/09/05 652 663 626 628 1,227,000
2007/09/04 656 657 647 651 555,000
2007/09/03 675 675 653 655 909,000
2007/08/31 650 684 646 668 1,443,000
2007/08/30 657 662 635 642 578,000
2007/08/29 641 645 626 637 914,000
2007/08/28 670 670 656 661 473,000
2007/08/27 676 680 668 670 530,000
2007/08/24 684 684 660 666 824,000
2007/08/23 665 681 665 678 904,000
2007/08/22 654 666 640 653 1,070,000
2007/08/21 655 679 644 660 1,320,000
2007/08/20 692 692 642 650 2,370,000
2007/08/17 739 745 632 633 2,533,000
2007/08/16 750 751 700 729 2,031,000
2007/08/15 816 820 772 777 2,150,000
2007/08/14 881 920 862 866 2,109,000
2007/08/13 818 891 815 891 2,778,000
2007/08/10 812 812 791 791 1,730,000
2007/08/09 961 962 891 891 2,311,000
2007/08/08 1,005 1,013 965 991 1,081,000
2007/08/07 1,064 1,065 1,013 1,025 656,000
2007/08/06 1,050 1,070 1,040 1,064 525,000
2007/08/03 1,060 1,074 1,058 1,070 511,000
2007/08/02 1,065 1,080 1,048 1,064 609,000
2007/08/01 1,050 1,071 1,036 1,045 411,000
2007/07/31 1,058 1,090 1,058 1,068 596,000
2007/07/30 1,037 1,065 1,022 1,057 525,000
2007/07/27 1,034 1,053 1,027 1,036 522,000
2007/07/26 1,055 1,085 1,054 1,067 1,070,000
2007/07/25 1,019 1,048 1,013 1,046 479,000
2007/07/24 1,051 1,057 1,024 1,039 654,000
2007/07/23 1,054 1,064 1,046 1,059 528,000
2007/07/20 1,058 1,066 1,035 1,054 682,000
2007/07/19 1,087 1,095 1,060 1,066 806,000
2007/07/18 1,079 1,091 1,059 1,076 1,180,000
2007/07/17 1,042 1,074 1,041 1,069 1,405,000
2007/07/13 1,020 1,046 1,007 1,016 1,116,000
2007/07/12 1,015 1,038 987 992 881,000
2007/07/11 1,018 1,026 1,000 1,013 672,000
2007/07/10 1,045 1,047 1,013 1,018 1,182,000
2007/07/09 1,010 1,045 1,010 1,034 1,635,000
2007/07/06 976 994 976 993 1,000,000
2007/07/05 981 991 962 970 744,000
2007/07/04 962 993 962 976 1,537,000
2007/07/03 960 979 942 958 997,000
2007/07/02 957 985 951 958 1,515,000
2007/06/29 943 960 943 957 968,000
2007/06/28 909 942 905 940 1,054,000
2007/06/27 912 926 901 915 1,085,000
2007/06/26 894 919 893 909 1,838,000
2007/06/25 846 889 846 884 1,757,000
2007/06/22 842 848 839 846 316,000
2007/06/21 833 855 833 848 749,000
2007/06/20 837 838 831 832 256,000
2007/06/19 826 842 826 837 560,000
2007/06/18 832 836 823 825 342,000
2007/06/15 830 835 820 832 470,000
2007/06/14 814 830 808 830 781,000
2007/06/13 809 809 797 806 364,000
2007/06/12 805 821 803 818 874,000
2007/06/11 814 814 803 804 278,000
2007/06/08 796 804 791 800 347,000
2007/06/07 794 810 792 805 507,000
2007/06/06 790 815 790 810 751,000
2007/06/05 794 799 783 789 339,000
2007/06/04 797 804 792 793 626,000
2007/06/01 776 795 774 791 778,000
2007/05/31 768 778 767 774 431,000
2007/05/30 764 775 756 768 605,000
2007/05/29 752 765 746 760 583,000
2007/05/28 763 764 749 755 552,000
2007/05/25 765 767 751 756 709,000
2007/05/24 771 777 767 773 463,000
2007/05/23 777 786 777 781 595,000
2007/05/22 766 775 757 773 410,000
2007/05/21 755 768 749 760 468,000
2007/05/18 754 766 748 749 637,000
2007/05/17 782 794 752 752 880,000
2007/05/16 767 783 744 774 824,000
2007/05/15 807 808 774 782 1,102,000
2007/05/14 813 816 799 805 1,355,000
2007/05/11 780 810 779 809 2,417,000
2007/05/10 775 811 762 792 2,111,000
2007/05/09 779 792 767 780 1,410,000
2007/05/08 737 782 735 777 1,415,000
2007/05/07 731 737 730 734 132,000
2007/05/02 724 729 722 729 140,000
2007/05/01 734 734 723 723 187,000
2007/04/27 721 742 721 730 406,000
2007/04/26 727 727 718 721 399,000
2007/04/25 718 728 714 721 261,000
2007/04/24 716 719 712 718 172,000
2007/04/23 716 727 715 715 343,000
2007/04/20 712 715 709 712 168,000
2007/04/19 719 719 708 712 280,000
2007/04/18 712 729 701 725 548,000
2007/04/17 708 709 699 702 381,000
2007/04/16 706 716 705 707 270,000
2007/04/13 709 711 698 700 432,000
2007/04/12 703 706 700 704 327,000
2007/04/11 700 704 696 701 361,000
2007/04/10 698 708 694 704 430,000
2007/04/09 702 707 693 702 658,000
2007/04/06 712 716 705 709 245,000
2007/04/05 715 720 710 712 359,000
2007/04/04 718 724 712 714 474,000
2007/04/03 713 720 708 716 312,000
2007/04/02 727 730 713 713 433,000
2007/03/30 732 732 726 730 201,000
2007/03/29 720 733 720 731 312,000
2007/03/28 733 736 723 726 304,000
2007/03/27 735 737 724 727 277,000
2007/03/26 743 748 740 747 272,000
2007/03/23 742 745 733 738 360,000
2007/03/22 741 749 739 743 349,000
2007/03/20 731 736 725 730 460,000
2007/03/19 728 729 723 724 297,000
2007/03/16 740 740 724 727 367,000
2007/03/15 727 736 724 730 172,000
2007/03/14 741 741 721 722 382,000
2007/03/13 754 758 748 748 196,000
2007/03/12 745 761 745 754 304,000
2007/03/09 744 753 744 749 372,000
2007/03/08 730 745 730 744 184,000
2007/03/07 747 749 730 734 452,000
2007/03/06 714 743 714 742 467,000
2007/03/05 745 745 713 714 528,000
2007/03/02 753 753 745 747 514,000
2007/03/01 769 771 751 755 687,000
2007/02/28 755 769 750 769 709,000
2007/02/27 784 794 782 787 375,000
2007/02/26 798 798 785 787 408,000
2007/02/23 780 781 771 779 391,000
2007/02/22 767 773 763 770 424,000
2007/02/21 757 765 756 762 626,000
2007/02/20 779 779 750 753 1,193,000
2007/02/19 764 787 758 775 778,000
2007/02/16 779 779 757 764 905,000
2007/02/15 801 802 777 779 1,044,000
2007/02/14 827 830 808 808 1,286,000
2007/02/13 844 868 822 838 1,235,000
2007/02/09 822 843 822 843 434,000
2007/02/08 848 850 832 837 321,000
2007/02/07 855 855 847 850 333,000
2007/02/06 843 857 843 856 418,000
2007/02/05 854 854 831 834 458,000
2007/02/02 844 860 844 850 593,000
2007/02/01 835 845 831 843 299,000
2007/01/31 850 854 836 841 341,000
2007/01/30 865 865 852 855 383,000
2007/01/29 844 868 841 867 707,000
2007/01/26 827 839 821 834 226,000
2007/01/25 846 846 830 831 180,000
2007/01/24 848 852 836 836 338,000
2007/01/23 840 846 837 845 261,000
2007/01/22 839 855 835 847 822,000
2007/01/19 807 815 805 815 368,000
2007/01/18 786 803 785 803 243,000
2007/01/17 789 799 780 787 225,000
2007/01/16 790 808 782 785 543,000
2007/01/15 782 790 778 787 206,000
2007/01/12 760 781 760 778 399,000
2007/01/11 765 771 757 759 231,000
2007/01/10 784 784 755 755 316,000
2007/01/09 753 773 753 772 268,000
2007/01/05 762 764 751 753 218,000
2007/01/04 749 757 747 757 142,000

このページの先頭へ