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
2019/12/30 2,972 2,972 2,921 2,923 86,100
2019/12/27 2,929 2,980 2,916 2,966 150,600
2019/12/26 2,909 2,920 2,902 2,919 76,700
2019/12/25 2,949 2,949 2,881 2,892 106,800
2019/12/24 2,925 2,948 2,913 2,948 224,800
2019/12/23 2,898 2,909 2,883 2,899 174,300
2019/12/20 2,850 2,871 2,848 2,866 101,300
2019/12/19 2,911 2,912 2,855 2,856 97,700
2019/12/18 2,880 2,896 2,870 2,894 146,300
2019/12/17 2,880 2,899 2,872 2,896 165,600
2019/12/16 2,875 2,879 2,841 2,849 151,400
2019/12/13 2,964 2,967 2,869 2,884 201,700
2019/12/12 2,963 2,963 2,913 2,924 200,200
2019/12/11 2,977 2,980 2,929 2,948 201,600
2019/12/10 2,950 2,986 2,941 2,977 246,400
2019/12/09 2,913 2,946 2,898 2,931 161,800
2019/12/06 2,822 2,880 2,809 2,873 207,700
2019/12/05 2,810 2,827 2,789 2,817 115,800
2019/12/04 2,774 2,805 2,769 2,800 97,200
2019/12/03 2,806 2,806 2,772 2,804 115,800
2019/12/02 2,845 2,845 2,811 2,816 75,200
2019/11/29 2,861 2,869 2,811 2,819 136,200
2019/11/28 2,863 2,881 2,843 2,866 174,300
2019/11/27 2,782 2,858 2,780 2,855 253,600
2019/11/26 2,776 2,797 2,757 2,760 264,300
2019/11/25 2,731 2,761 2,720 2,747 108,600
2019/11/22 2,742 2,743 2,711 2,713 120,100
2019/11/21 2,727 2,751 2,682 2,715 173,500
2019/11/20 2,761 2,789 2,748 2,751 226,200
2019/11/19 2,840 2,852 2,767 2,768 215,500
2019/11/18 2,734 2,756 2,714 2,752 191,900
2019/11/15 2,756 2,827 2,749 2,760 270,800
2019/11/14 2,809 2,817 2,739 2,749 374,300
2019/11/13 2,852 2,980 2,754 2,792 721,400
2019/11/12 2,749 2,758 2,689 2,716 410,100
2019/11/11 2,752 2,777 2,708 2,725 353,800
2019/11/08 2,747 2,766 2,731 2,752 183,900
2019/11/07 2,720 2,729 2,706 2,728 197,400
2019/11/06 2,727 2,737 2,696 2,734 154,000
2019/11/05 2,667 2,733 2,663 2,706 330,400
2019/11/01 2,650 2,666 2,626 2,630 129,600
2019/10/31 2,668 2,689 2,653 2,675 276,800
2019/10/30 2,646 2,676 2,628 2,669 325,300
2019/10/29 2,623 2,678 2,623 2,655 265,700
2019/10/28 2,591 2,595 2,562 2,589 225,600
2019/10/25 2,563 2,597 2,562 2,595 241,000
2019/10/24 2,585 2,596 2,563 2,567 237,700
2019/10/23 2,529 2,566 2,518 2,561 229,000
2019/10/21 2,526 2,542 2,513 2,518 135,500
2019/10/18 2,509 2,548 2,509 2,510 217,200
2019/10/17 2,491 2,539 2,491 2,509 315,300
2019/10/16 2,491 2,527 2,466 2,474 504,000
2019/10/15 2,440 2,478 2,433 2,450 503,000
2019/10/11 2,382 2,406 2,358 2,403 290,900
2019/10/10 2,396 2,404 2,369 2,385 192,500
2019/10/09 2,379 2,395 2,352 2,386 195,300
2019/10/08 2,398 2,415 2,386 2,394 188,000
2019/10/07 2,385 2,401 2,361 2,375 120,400
2019/10/04 2,378 2,388 2,354 2,383 128,900
2019/10/03 2,373 2,402 2,362 2,385 203,000
2019/10/02 2,373 2,418 2,355 2,415 341,300
2019/10/01 2,396 2,423 2,378 2,405 339,700
2019/09/30 2,360 2,431 2,348 2,386 563,200
2019/09/27 2,377 2,385 2,286 2,317 242,200
2019/09/26 2,406 2,415 2,355 2,377 317,500
2019/09/25 2,319 2,396 2,300 2,379 322,800
2019/09/24 2,382 2,399 2,345 2,355 325,500
2019/09/20 2,355 2,412 2,355 2,404 255,300
2019/09/19 2,359 2,400 2,356 2,380 232,900
2019/09/18 2,353 2,365 2,327 2,362 304,300
2019/09/17 2,397 2,397 2,341 2,365 156,700
2019/09/13 2,378 2,378 2,329 2,347 132,200
2019/09/12 2,344 2,375 2,331 2,354 154,000
2019/09/11 2,310 2,330 2,279 2,307 256,900
2019/09/10 2,280 2,307 2,262 2,307 177,600
2019/09/09 2,282 2,295 2,253 2,278 157,400
2019/09/06 2,259 2,280 2,252 2,259 150,300
2019/09/05 2,221 2,285 2,191 2,244 178,300
2019/09/04 2,188 2,222 2,171 2,206 207,400
2019/09/03 2,220 2,246 2,206 2,208 156,700
2019/09/02 2,209 2,216 2,162 2,204 126,700
2019/08/30 2,207 2,247 2,198 2,229 178,300
2019/08/29 2,154 2,200 2,150 2,172 240,500
2019/08/28 2,143 2,177 2,143 2,151 192,400
2019/08/27 2,117 2,163 2,103 2,155 246,400
2019/08/26 2,115 2,133 2,087 2,092 236,300
2019/08/23 2,191 2,215 2,152 2,165 165,900
2019/08/22 2,230 2,238 2,192 2,204 160,100
2019/08/21 2,221 2,221 2,167 2,208 225,100
2019/08/20 2,260 2,313 2,237 2,241 332,900
2019/08/19 2,236 2,279 2,231 2,241 229,900
2019/08/16 2,211 2,218 2,170 2,193 187,000
2019/08/15 2,259 2,270 2,208 2,219 375,800
2019/08/14 2,217 2,341 2,204 2,317 615,400
2019/08/13 2,255 2,296 2,182 2,211 838,900
2019/08/09 2,032 2,043 1,963 2,005 460,100
2019/08/08 2,030 2,043 1,998 2,032 143,100
2019/08/07 2,060 2,069 2,033 2,047 142,900
2019/08/06 2,005 2,089 1,999 2,084 202,100
2019/08/05 2,070 2,082 2,031 2,055 191,500
2019/08/02 2,094 2,132 2,073 2,083 241,300
2019/08/01 2,088 2,134 2,086 2,134 280,400
2019/07/31 2,150 2,169 2,117 2,124 333,900
2019/07/30 2,195 2,216 2,186 2,193 164,000
2019/07/29 2,227 2,230 2,198 2,211 94,900
2019/07/26 2,240 2,244 2,204 2,234 105,100
2019/07/25 2,254 2,268 2,254 2,259 125,300
2019/07/24 2,222 2,238 2,206 2,236 127,600
2019/07/23 2,177 2,215 2,168 2,213 101,000
2019/07/22 2,203 2,203 2,176 2,185 81,900
2019/07/19 2,173 2,226 2,166 2,218 150,500
2019/07/18 2,239 2,239 2,168 2,177 188,000
2019/07/17 2,245 2,288 2,245 2,260 112,300
2019/07/16 2,260 2,280 2,228 2,242 122,400
2019/07/12 2,300 2,308 2,266 2,280 112,600
2019/07/11 2,259 2,311 2,259 2,300 192,400
2019/07/10 2,212 2,244 2,209 2,238 131,700
2019/07/09 2,268 2,276 2,222 2,229 122,300
2019/07/08 2,277 2,290 2,257 2,259 91,700
2019/07/05 2,275 2,308 2,270 2,294 113,400
2019/07/04 2,275 2,284 2,260 2,281 75,000
2019/07/03 2,247 2,288 2,240 2,257 134,800
2019/07/02 2,240 2,244 2,224 2,236 108,700
2019/07/01 2,231 2,243 2,211 2,240 139,700
2019/06/28 2,193 2,207 2,182 2,192 74,100
2019/06/27 2,197 2,212 2,187 2,204 114,200
2019/06/26 2,163 2,190 2,155 2,176 94,400
2019/06/25 2,156 2,204 2,155 2,174 108,200
2019/06/24 2,163 2,202 2,145 2,190 97,300
2019/06/21 2,199 2,204 2,163 2,169 163,400
2019/06/20 2,212 2,212 2,183 2,203 115,000
2019/06/19 2,135 2,214 2,135 2,202 211,500
2019/06/18 2,111 2,136 2,092 2,103 131,200
2019/06/17 2,153 2,157 2,115 2,118 166,900
2019/06/14 2,146 2,167 2,143 2,151 124,100
2019/06/13 2,156 2,165 2,122 2,145 128,500
2019/06/12 2,163 2,194 2,158 2,163 147,700
2019/06/11 2,150 2,162 2,121 2,161 71,200
2019/06/10 2,127 2,150 2,121 2,134 92,900
2019/06/07 2,095 2,103 2,066 2,103 117,800
2019/06/06 2,103 2,119 2,080 2,097 114,900
2019/06/05 2,122 2,122 2,062 2,107 202,000
2019/06/04 1,998 2,048 1,998 2,022 186,800
2019/06/03 1,999 2,014 1,980 1,998 247,100
2019/05/31 2,042 2,062 2,013 2,022 259,000
2019/05/30 2,036 2,068 2,022 2,061 243,800
2019/05/29 2,057 2,089 2,044 2,061 241,300
2019/05/28 2,066 2,095 2,043 2,056 219,300
2019/05/27 2,077 2,088 2,061 2,072 57,700
2019/05/24 2,070 2,115 2,047 2,075 255,900
2019/05/23 2,098 2,115 2,080 2,107 104,700
2019/05/22 2,117 2,163 2,095 2,104 224,900
2019/05/21 2,127 2,142 2,079 2,095 333,400
2019/05/20 2,229 2,236 2,108 2,153 260,400
2019/05/17 2,249 2,284 2,221 2,246 194,400
2019/05/16 2,285 2,289 2,211 2,221 169,600
2019/05/15 2,438 2,448 2,207 2,275 332,800
2019/05/14 2,243 2,243 2,198 2,238 300,000
2019/05/13 2,300 2,323 2,281 2,289 147,800
2019/05/10 2,327 2,364 2,304 2,327 131,600
2019/05/09 2,367 2,367 2,334 2,346 137,100
2019/05/08 2,402 2,430 2,390 2,411 136,700
2019/05/07 2,504 2,514 2,420 2,434 116,900
2019/04/26 2,505 2,522 2,483 2,517 88,200
2019/04/25 2,515 2,532 2,488 2,526 68,000
2019/04/24 2,568 2,571 2,520 2,520 109,000
2019/04/23 2,540 2,575 2,529 2,571 147,800
2019/04/22 2,519 2,554 2,507 2,535 87,800
2019/04/19 2,574 2,589 2,553 2,566 76,500
2019/04/18 2,616 2,647 2,576 2,582 160,300
2019/04/17 2,586 2,643 2,575 2,619 170,700
2019/04/16 2,628 2,628 2,592 2,600 95,700
2019/04/15 2,617 2,647 2,616 2,635 157,700
2019/04/12 2,555 2,577 2,534 2,550 186,400
2019/04/11 2,585 2,599 2,554 2,568 147,000
2019/04/10 2,584 2,621 2,560 2,607 83,100
2019/04/09 2,679 2,679 2,606 2,634 184,300
2019/04/08 2,672 2,711 2,672 2,684 162,300
2019/04/05 2,678 2,695 2,660 2,686 82,000
2019/04/04 2,707 2,723 2,672 2,679 127,300
2019/04/03 2,723 2,731 2,698 2,717 120,800
2019/04/02 2,750 2,760 2,694 2,702 71,100
2019/04/01 2,675 2,740 2,663 2,717 111,100
2019/03/29 2,621 2,679 2,621 2,635 162,400
2019/03/28 2,661 2,689 2,640 2,671 109,200
2019/03/27 2,622 2,709 2,622 2,709 108,400
2019/03/26 2,654 2,716 2,646 2,683 314,300
2019/03/25 2,665 2,665 2,631 2,638 145,800
2019/03/22 2,730 2,744 2,712 2,730 161,000
2019/03/20 2,745 2,749 2,723 2,740 59,700
2019/03/19 2,762 2,762 2,722 2,739 75,400
2019/03/18 2,744 2,760 2,729 2,757 86,500
2019/03/15 2,748 2,762 2,718 2,718 178,600
2019/03/14 2,758 2,765 2,715 2,722 112,200
2019/03/13 2,752 2,753 2,722 2,736 113,200
2019/03/12 2,755 2,771 2,737 2,742 117,500
2019/03/11 2,734 2,750 2,704 2,741 117,800
2019/03/08 2,758 2,769 2,725 2,757 161,300
2019/03/07 2,800 2,816 2,788 2,796 132,000
2019/03/06 2,815 2,846 2,807 2,839 135,600
2019/03/05 2,841 2,841 2,785 2,822 176,800
2019/03/04 2,747 2,842 2,747 2,826 255,300
2019/03/01 2,726 2,738 2,666 2,723 212,200
2019/02/28 2,667 2,762 2,665 2,715 544,400
2019/02/27 2,603 2,664 2,594 2,615 235,900
2019/02/26 2,614 2,628 2,576 2,618 254,600
2019/02/25 2,549 2,563 2,541 2,556 71,600
2019/02/22 2,546 2,552 2,513 2,543 112,800
2019/02/21 2,580 2,580 2,540 2,554 86,500
2019/02/20 2,570 2,594 2,536 2,582 163,200
2019/02/19 2,557 2,591 2,544 2,571 132,000
2019/02/18 2,570 2,598 2,550 2,570 255,900
2019/02/15 2,470 2,595 2,470 2,513 446,800
2019/02/14 2,392 2,398 2,353 2,376 117,600
2019/02/13 2,363 2,387 2,344 2,379 136,600
2019/02/12 2,319 2,349 2,300 2,322 107,600
2019/02/08 2,305 2,317 2,247 2,283 187,700
2019/02/07 2,331 2,336 2,305 2,336 91,100
2019/02/06 2,372 2,391 2,338 2,347 97,300
2019/02/05 2,335 2,359 2,316 2,352 130,600
2019/02/04 2,273 2,326 2,269 2,320 95,300
2019/02/01 2,298 2,315 2,244 2,255 136,300
2019/01/31 2,297 2,320 2,291 2,292 86,400
2019/01/30 2,321 2,321 2,263 2,263 120,100
2019/01/29 2,320 2,322 2,252 2,313 120,600
2019/01/28 2,345 2,356 2,296 2,328 108,000
2019/01/25 2,310 2,366 2,308 2,339 132,100
2019/01/24 2,303 2,351 2,295 2,332 101,200
2019/01/23 2,298 2,369 2,295 2,334 101,100
2019/01/22 2,381 2,383 2,320 2,338 86,300
2019/01/21 2,345 2,377 2,331 2,356 133,400
2019/01/18 2,296 2,302 2,263 2,295 137,100
2019/01/17 2,258 2,293 2,252 2,278 135,500
2019/01/16 2,291 2,307 2,233 2,245 127,300
2019/01/15 2,250 2,294 2,240 2,290 87,400
2019/01/11 2,268 2,280 2,230 2,274 133,800
2019/01/10 2,231 2,249 2,200 2,242 123,000
2019/01/09 2,195 2,263 2,194 2,247 232,800
2019/01/08 2,152 2,183 2,113 2,166 135,800
2019/01/07 2,142 2,167 2,128 2,128 173,900
2019/01/04 2,065 2,072 2,011 2,053 184,000

このページの先頭へ