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
2018/12/28 2,118 2,150 2,098 2,113 150,600
2018/12/27 2,101 2,148 2,086 2,145 167,900
2018/12/26 2,037 2,063 2,015 2,039 112,800
2018/12/25 2,053 2,061 1,958 2,009 198,000
2018/12/21 2,161 2,170 2,102 2,140 229,100
2018/12/20 2,211 2,247 2,177 2,186 138,400
2018/12/19 2,245 2,269 2,215 2,254 142,300
2018/12/18 2,300 2,303 2,217 2,248 255,400
2018/12/17 2,370 2,375 2,304 2,311 147,300
2018/12/14 2,360 2,360 2,328 2,346 156,400
2018/12/13 2,353 2,390 2,342 2,384 123,800
2018/12/12 2,368 2,410 2,328 2,342 138,600
2018/12/11 2,400 2,413 2,299 2,318 199,200
2018/12/10 2,373 2,389 2,349 2,375 115,500
2018/12/07 2,406 2,424 2,367 2,391 90,600
2018/12/06 2,425 2,439 2,365 2,398 181,500
2018/12/05 2,435 2,466 2,413 2,428 213,400
2018/12/04 2,529 2,529 2,461 2,465 132,600
2018/12/03 2,534 2,568 2,522 2,544 123,300
2018/11/30 2,510 2,525 2,477 2,520 141,100
2018/11/29 2,523 2,542 2,500 2,514 190,100
2018/11/28 2,522 2,532 2,475 2,521 151,700
2018/11/27 2,456 2,497 2,445 2,493 106,200
2018/11/26 2,457 2,471 2,432 2,454 152,300
2018/11/22 2,466 2,477 2,418 2,440 107,600
2018/11/21 2,406 2,466 2,402 2,466 171,000
2018/11/20 2,441 2,455 2,430 2,440 225,900
2018/11/19 2,490 2,503 2,438 2,446 161,000
2018/11/16 2,524 2,563 2,486 2,494 248,100
2018/11/15 2,480 2,556 2,478 2,489 289,800
2018/11/14 2,500 2,570 2,370 2,466 611,800
2018/11/13 2,626 2,663 2,606 2,650 186,400
2018/11/12 2,768 2,804 2,633 2,676 355,000
2018/11/09 2,848 2,877 2,841 2,852 135,700
2018/11/08 2,833 2,880 2,802 2,828 154,800
2018/11/07 2,824 2,850 2,794 2,813 227,300
2018/11/06 2,761 2,872 2,761 2,858 379,900
2018/11/05 2,754 2,788 2,726 2,730 193,100
2018/11/02 2,693 2,745 2,678 2,744 143,400
2018/11/01 2,664 2,706 2,639 2,689 102,100
2018/10/31 2,700 2,734 2,674 2,708 183,100
2018/10/30 2,600 2,680 2,572 2,672 345,800
2018/10/29 2,655 2,706 2,591 2,600 209,400
2018/10/26 2,692 2,716 2,620 2,657 209,000
2018/10/25 2,746 2,769 2,695 2,701 207,900
2018/10/24 2,829 2,837 2,791 2,830 137,500
2018/10/23 2,843 2,855 2,790 2,802 169,200
2018/10/22 2,856 2,914 2,845 2,884 206,100
2018/10/19 2,861 2,878 2,846 2,859 182,400
2018/10/18 2,886 2,911 2,849 2,911 219,000
2018/10/17 2,931 2,965 2,911 2,936 165,900
2018/10/16 2,892 2,924 2,889 2,917 159,400
2018/10/15 2,919 2,937 2,892 2,892 100,100
2018/10/12 2,920 2,971 2,910 2,959 129,200
2018/10/11 2,930 2,958 2,903 2,942 237,700
2018/10/10 3,040 3,090 2,996 3,000 203,000
2018/10/09 3,070 3,090 2,995 3,000 173,100
2018/10/05 3,105 3,140 3,095 3,095 130,900
2018/10/04 3,115 3,150 3,100 3,130 173,500
2018/10/03 3,135 3,160 3,095 3,095 130,300
2018/10/02 3,155 3,200 3,140 3,160 135,900
2018/10/01 3,170 3,175 3,105 3,140 175,500
2018/09/28 3,220 3,245 3,190 3,200 104,700
2018/09/27 3,185 3,220 3,175 3,180 109,100
2018/09/26 3,190 3,215 3,175 3,210 111,000
2018/09/25 3,190 3,205 3,160 3,205 147,900
2018/09/21 3,150 3,195 3,135 3,175 203,200
2018/09/20 3,130 3,135 3,055 3,115 178,800
2018/09/19 3,100 3,150 3,095 3,130 190,100
2018/09/18 3,090 3,095 3,050 3,085 159,200
2018/09/14 2,935 3,055 2,921 3,050 310,400
2018/09/13 3,000 3,005 2,916 2,967 233,800
2018/09/12 2,989 3,030 2,989 3,015 189,800
2018/09/11 2,954 2,977 2,941 2,960 134,600
2018/09/10 2,982 3,025 2,972 2,983 123,100
2018/09/07 2,962 2,982 2,902 2,953 348,100
2018/09/06 3,095 3,095 2,970 2,992 479,200
2018/09/05 3,125 3,165 3,100 3,120 179,100
2018/09/04 3,105 3,160 3,075 3,130 163,500
2018/09/03 3,110 3,130 3,050 3,115 306,900
2018/08/31 3,100 3,150 3,070 3,110 190,000
2018/08/30 3,030 3,130 3,005 3,090 553,700
2018/08/29 2,992 3,025 2,984 3,015 152,000
2018/08/28 2,958 2,999 2,946 2,962 143,500
2018/08/27 2,913 3,000 2,895 2,959 276,300
2018/08/24 2,906 2,933 2,868 2,881 117,500
2018/08/23 2,923 2,960 2,855 2,856 272,100
2018/08/22 2,838 2,930 2,838 2,904 197,400
2018/08/21 2,846 2,866 2,838 2,838 123,300
2018/08/20 2,876 2,892 2,842 2,846 161,700
2018/08/17 2,832 2,911 2,832 2,876 262,100
2018/08/16 2,790 2,859 2,751 2,847 304,100
2018/08/15 2,799 2,860 2,786 2,845 393,200
2018/08/14 2,751 2,800 2,725 2,794 356,200
2018/08/13 2,801 2,838 2,680 2,793 1,670,900
2018/08/10 2,402 2,431 2,390 2,401 195,400
2018/08/09 2,424 2,430 2,377 2,420 143,200
2018/08/08 2,408 2,472 2,401 2,437 252,500
2018/08/07 2,383 2,407 2,363 2,391 144,100
2018/08/06 2,400 2,417 2,371 2,380 139,200
2018/08/03 2,451 2,451 2,397 2,400 102,900
2018/08/02 2,464 2,493 2,423 2,431 120,200
2018/08/01 2,467 2,475 2,433 2,464 88,600
2018/07/31 2,441 2,474 2,438 2,454 164,300
2018/07/30 2,445 2,457 2,422 2,449 113,800
2018/07/27 2,422 2,452 2,402 2,452 132,300
2018/07/26 2,400 2,429 2,398 2,409 110,300
2018/07/25 2,374 2,392 2,365 2,370 81,400
2018/07/24 2,378 2,399 2,361 2,371 101,800
2018/07/23 2,367 2,391 2,356 2,363 90,400
2018/07/20 2,395 2,413 2,360 2,378 121,900
2018/07/19 2,392 2,409 2,382 2,400 148,900
2018/07/18 2,398 2,417 2,376 2,377 126,300
2018/07/17 2,360 2,383 2,341 2,371 160,600
2018/07/13 2,305 2,338 2,304 2,333 167,400
2018/07/12 2,310 2,321 2,267 2,278 204,400
2018/07/11 2,296 2,311 2,278 2,290 144,400
2018/07/10 2,337 2,361 2,306 2,306 241,300
2018/07/09 2,296 2,328 2,274 2,323 169,000
2018/07/06 2,264 2,331 2,262 2,307 266,900
2018/07/05 2,297 2,302 2,251 2,260 237,300
2018/07/04 2,313 2,326 2,297 2,306 174,900
2018/07/03 2,370 2,371 2,321 2,342 204,400
2018/07/02 2,389 2,467 2,373 2,373 300,400
2018/06/29 2,396 2,402 2,358 2,384 205,000
2018/06/28 2,411 2,439 2,399 2,405 143,500
2018/06/27 2,404 2,442 2,385 2,425 164,300
2018/06/26 2,347 2,403 2,323 2,398 242,300
2018/06/25 2,377 2,409 2,375 2,384 159,600
2018/06/22 2,397 2,400 2,346 2,382 282,400
2018/06/21 2,450 2,459 2,425 2,429 135,500
2018/06/20 2,458 2,466 2,407 2,459 166,500
2018/06/19 2,490 2,518 2,458 2,458 96,100
2018/06/18 2,538 2,563 2,491 2,497 196,700
2018/06/15 2,577 2,590 2,536 2,537 196,600
2018/06/14 2,589 2,597 2,563 2,566 133,700
2018/06/13 2,570 2,630 2,570 2,602 160,400
2018/06/12 2,577 2,612 2,542 2,574 191,500
2018/06/11 2,550 2,570 2,509 2,557 178,300
2018/06/08 2,528 2,607 2,528 2,568 264,000
2018/06/07 2,553 2,565 2,524 2,541 270,000
2018/06/06 2,562 2,625 2,549 2,553 362,700
2018/06/05 2,636 2,637 2,562 2,569 214,600
2018/06/04 2,634 2,658 2,605 2,636 154,200
2018/06/01 2,599 2,637 2,574 2,620 174,700
2018/05/31 2,632 2,642 2,592 2,599 207,000
2018/05/30 2,670 2,670 2,610 2,623 170,400
2018/05/29 2,735 2,755 2,706 2,712 66,100
2018/05/28 2,765 2,787 2,731 2,744 88,000
2018/05/25 2,805 2,805 2,761 2,762 126,600
2018/05/24 2,877 2,880 2,808 2,816 115,300
2018/05/23 2,879 2,907 2,858 2,874 141,200
2018/05/22 2,850 2,881 2,825 2,880 126,900
2018/05/21 2,855 2,869 2,821 2,862 204,300
2018/05/18 2,886 2,908 2,855 2,905 132,800
2018/05/17 2,883 2,907 2,854 2,878 190,200
2018/05/16 2,795 2,893 2,795 2,876 250,900
2018/05/15 2,742 2,889 2,742 2,815 368,100
2018/05/14 2,681 2,744 2,582 2,742 568,500
2018/05/11 2,944 2,979 2,910 2,978 202,700
2018/05/10 2,839 2,957 2,839 2,956 230,800
2018/05/09 2,852 2,856 2,822 2,843 138,100
2018/05/08 2,824 2,870 2,821 2,850 95,900
2018/05/07 2,843 2,854 2,820 2,843 70,800
2018/05/02 2,858 2,858 2,833 2,840 69,400
2018/05/01 2,846 2,862 2,807 2,855 194,600
2018/04/27 2,865 2,866 2,812 2,857 137,700
2018/04/26 2,884 2,889 2,847 2,857 127,100
2018/04/25 2,862 2,872 2,830 2,855 143,700
2018/04/24 2,901 2,909 2,883 2,897 128,900
2018/04/23 2,895 2,895 2,856 2,862 135,200
2018/04/20 2,874 2,900 2,857 2,893 194,900
2018/04/19 2,874 2,881 2,850 2,866 247,300
2018/04/18 2,845 2,870 2,838 2,863 185,100
2018/04/17 2,822 2,879 2,810 2,826 309,100
2018/04/16 2,780 2,829 2,780 2,821 230,700
2018/04/13 2,723 2,775 2,723 2,769 151,700
2018/04/12 2,685 2,716 2,652 2,704 182,100
2018/04/11 2,693 2,693 2,650 2,684 147,400
2018/04/10 2,702 2,714 2,662 2,690 187,400
2018/04/09 2,688 2,709 2,669 2,699 184,600
2018/04/06 2,681 2,721 2,677 2,687 234,400
2018/04/05 2,651 2,681 2,637 2,671 232,900
2018/04/04 2,578 2,626 2,578 2,615 198,800
2018/04/03 2,550 2,578 2,521 2,566 169,800
2018/04/02 2,600 2,641 2,588 2,597 221,700
2018/03/30 2,537 2,583 2,524 2,574 159,000
2018/03/29 2,534 2,544 2,480 2,505 152,300
2018/03/28 2,475 2,525 2,474 2,523 167,800
2018/03/27 2,480 2,557 2,478 2,552 193,700
2018/03/26 2,455 2,468 2,407 2,465 187,900
2018/03/23 2,516 2,545 2,482 2,486 299,000
2018/03/22 2,596 2,635 2,573 2,594 162,000
2018/03/20 2,576 2,606 2,566 2,596 179,300
2018/03/19 2,582 2,612 2,564 2,601 143,800
2018/03/16 2,593 2,617 2,581 2,589 154,400
2018/03/15 2,636 2,637 2,564 2,594 345,000
2018/03/14 2,648 2,662 2,632 2,646 113,700
2018/03/13 2,648 2,653 2,627 2,653 156,100
2018/03/12 2,662 2,669 2,635 2,649 219,200
2018/03/09 2,642 2,675 2,606 2,624 211,200
2018/03/08 2,665 2,679 2,628 2,642 154,000
2018/03/07 2,635 2,682 2,630 2,648 184,300
2018/03/06 2,707 2,716 2,644 2,650 247,400
2018/03/05 2,733 2,741 2,675 2,675 253,600
2018/03/02 2,696 2,775 2,674 2,757 316,700
2018/03/01 2,861 2,870 2,759 2,777 485,000
2018/02/28 2,943 2,987 2,940 2,941 135,100
2018/02/27 2,936 2,969 2,914 2,956 217,000
2018/02/26 2,924 2,930 2,900 2,914 143,500
2018/02/23 2,874 2,919 2,866 2,914 194,500
2018/02/22 2,861 2,909 2,858 2,880 261,100
2018/02/21 2,891 2,904 2,860 2,897 166,600
2018/02/20 2,862 2,912 2,859 2,891 218,700
2018/02/19 2,823 2,895 2,818 2,894 341,000
2018/02/16 2,912 2,950 2,773 2,821 873,000
2018/02/15 2,960 3,020 2,891 2,962 410,500
2018/02/14 3,025 3,030 2,804 2,860 405,100
2018/02/13 2,985 3,015 2,945 2,971 319,700
2018/02/09 2,894 2,916 2,853 2,906 195,000
2018/02/08 2,950 3,015 2,950 2,997 163,300
2018/02/07 3,000 3,055 2,946 2,946 205,800
2018/02/06 3,020 3,030 2,892 2,949 347,000
2018/02/05 3,155 3,160 3,130 3,145 156,200
2018/02/02 3,235 3,255 3,205 3,235 115,100
2018/02/01 3,165 3,295 3,165 3,280 226,700
2018/01/31 3,130 3,175 3,130 3,135 138,700
2018/01/30 3,190 3,210 3,150 3,175 190,800
2018/01/29 3,205 3,245 3,175 3,225 118,900
2018/01/26 3,195 3,230 3,170 3,195 180,500
2018/01/25 3,200 3,220 3,170 3,195 111,700
2018/01/24 3,210 3,225 3,195 3,210 129,600
2018/01/23 3,240 3,250 3,210 3,215 123,000
2018/01/22 3,250 3,260 3,220 3,230 101,500
2018/01/19 3,210 3,270 3,210 3,250 152,700
2018/01/18 3,225 3,260 3,195 3,205 279,800
2018/01/17 3,175 3,225 3,135 3,145 280,100
2018/01/16 3,220 3,235 3,185 3,205 191,700
2018/01/15 3,260 3,275 3,220 3,225 180,100
2018/01/12 3,290 3,315 3,245 3,250 215,100
2018/01/11 3,295 3,310 3,255 3,300 181,000
2018/01/10 3,380 3,390 3,270 3,315 227,300
2018/01/09 3,375 3,430 3,370 3,380 174,200
2018/01/05 3,360 3,395 3,340 3,355 153,600
2018/01/04 3,290 3,350 3,290 3,340 145,900

このページの先頭へ