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
2020/12/30 1,334 1,334 1,313 1,319 151,300
2020/12/29 1,331 1,347 1,326 1,342 162,900
2020/12/28 1,350 1,351 1,309 1,326 274,100
2020/12/25 1,320 1,350 1,315 1,349 223,800
2020/12/24 1,315 1,334 1,309 1,319 229,600
2020/12/23 1,322 1,332 1,296 1,301 296,800
2020/12/22 1,344 1,350 1,319 1,332 197,500
2020/12/21 1,379 1,383 1,348 1,357 124,800
2020/12/18 1,350 1,367 1,342 1,367 149,800
2020/12/17 1,392 1,398 1,351 1,351 198,000
2020/12/16 1,390 1,405 1,383 1,392 132,700
2020/12/15 1,381 1,396 1,373 1,389 137,200
2020/12/14 1,383 1,412 1,382 1,387 115,700
2020/12/11 1,380 1,389 1,367 1,384 108,800
2020/12/10 1,401 1,416 1,388 1,389 142,900
2020/12/09 1,375 1,413 1,374 1,411 103,000
2020/12/08 1,375 1,385 1,364 1,378 83,100
2020/12/07 1,416 1,420 1,387 1,389 103,000
2020/12/04 1,374 1,410 1,370 1,408 132,100
2020/12/03 1,367 1,387 1,360 1,377 112,400
2020/12/02 1,380 1,386 1,357 1,369 180,200
2020/12/01 1,340 1,359 1,329 1,352 233,300
2020/11/30 1,413 1,417 1,344 1,344 337,900
2020/11/27 1,408 1,446 1,407 1,432 189,700
2020/11/26 1,412 1,423 1,395 1,408 144,900
2020/11/25 1,450 1,473 1,421 1,421 192,800
2020/11/24 1,457 1,457 1,421 1,421 158,800
2020/11/20 1,418 1,441 1,413 1,423 134,600
2020/11/19 1,429 1,458 1,415 1,423 235,900
2020/11/18 1,479 1,479 1,428 1,431 235,500
2020/11/17 1,460 1,494 1,451 1,487 233,100
2020/11/16 1,428 1,458 1,423 1,447 223,700
2020/11/13 1,426 1,444 1,389 1,390 192,400
2020/11/12 1,475 1,509 1,446 1,455 325,100
2020/11/11 1,516 1,532 1,488 1,507 585,700
2020/11/10 1,399 1,440 1,396 1,438 395,300
2020/11/09 1,359 1,361 1,320 1,339 142,300
2020/11/06 1,330 1,354 1,316 1,340 165,300
2020/11/05 1,345 1,346 1,297 1,328 333,800
2020/11/04 1,358 1,367 1,332 1,333 152,300
2020/11/02 1,308 1,339 1,308 1,331 239,600
2020/10/30 1,342 1,342 1,305 1,313 124,600
2020/10/29 1,327 1,353 1,311 1,342 124,300
2020/10/28 1,371 1,379 1,320 1,339 269,900
2020/10/27 1,398 1,398 1,371 1,394 175,000
2020/10/26 1,408 1,429 1,392 1,416 173,000
2020/10/23 1,370 1,401 1,357 1,392 196,500
2020/10/22 1,346 1,371 1,334 1,365 193,300
2020/10/21 1,313 1,364 1,310 1,363 286,300
2020/10/20 1,365 1,367 1,309 1,313 462,000
2020/10/19 1,356 1,389 1,356 1,389 219,600
2020/10/16 1,363 1,369 1,346 1,352 184,900
2020/10/15 1,345 1,375 1,338 1,353 178,500
2020/10/14 1,380 1,380 1,346 1,349 240,900
2020/10/13 1,400 1,403 1,377 1,397 171,000
2020/10/12 1,405 1,407 1,377 1,385 208,300
2020/10/09 1,421 1,421 1,395 1,407 176,000
2020/10/08 1,459 1,459 1,417 1,418 223,400
2020/10/07 1,450 1,454 1,425 1,447 196,200
2020/10/06 1,458 1,474 1,452 1,473 219,900
2020/10/05 1,428 1,452 1,405 1,447 210,600
2020/10/02 1,428 1,447 1,387 1,401 336,900
2020/09/30 1,464 1,466 1,416 1,417 233,800
2020/09/29 1,493 1,498 1,458 1,459 182,500
2020/09/28 1,420 1,470 1,414 1,470 293,700
2020/09/25 1,445 1,466 1,432 1,441 325,200
2020/09/24 1,483 1,489 1,430 1,439 273,100
2020/09/23 1,516 1,518 1,487 1,497 259,200
2020/09/18 1,548 1,564 1,544 1,550 152,000
2020/09/17 1,566 1,579 1,539 1,539 129,600
2020/09/16 1,590 1,594 1,540 1,540 225,700
2020/09/15 1,585 1,609 1,566 1,594 274,200
2020/09/14 1,570 1,642 1,570 1,633 358,500
2020/09/11 1,525 1,548 1,508 1,535 221,900
2020/09/10 1,495 1,521 1,482 1,517 168,500
2020/09/09 1,482 1,492 1,470 1,484 194,000
2020/09/08 1,483 1,519 1,481 1,510 227,600
2020/09/07 1,453 1,512 1,450 1,508 285,800
2020/09/04 1,450 1,461 1,435 1,454 277,400
2020/09/03 1,490 1,506 1,465 1,465 213,300
2020/09/02 1,480 1,493 1,454 1,468 205,500
2020/09/01 1,491 1,504 1,472 1,491 166,200
2020/08/31 1,511 1,526 1,496 1,496 171,500
2020/08/28 1,503 1,532 1,481 1,493 240,500
2020/08/27 1,510 1,510 1,488 1,493 134,400
2020/08/26 1,510 1,520 1,502 1,509 129,600
2020/08/25 1,520 1,535 1,510 1,527 173,900
2020/08/24 1,520 1,520 1,486 1,493 175,300
2020/08/21 1,515 1,541 1,515 1,525 102,200
2020/08/20 1,501 1,517 1,498 1,509 242,900
2020/08/19 1,495 1,531 1,483 1,531 133,100
2020/08/18 1,560 1,563 1,512 1,527 262,200
2020/08/17 1,570 1,588 1,557 1,561 172,400
2020/08/14 1,619 1,620 1,577 1,584 204,200
2020/08/13 1,619 1,675 1,609 1,626 371,700
2020/08/12 1,486 1,594 1,462 1,593 459,600
2020/08/11 1,445 1,544 1,445 1,526 296,000
2020/08/07 1,454 1,454 1,424 1,436 241,100
2020/08/06 1,451 1,476 1,439 1,456 179,100
2020/08/05 1,425 1,459 1,410 1,454 195,400
2020/08/04 1,379 1,452 1,374 1,450 373,500
2020/08/03 1,466 1,467 1,370 1,378 479,500
2020/07/31 1,492 1,492 1,437 1,438 179,800
2020/07/30 1,552 1,565 1,497 1,499 227,200
2020/07/29 1,580 1,584 1,550 1,550 182,600
2020/07/28 1,612 1,622 1,584 1,590 94,100
2020/07/27 1,586 1,618 1,553 1,615 156,200
2020/07/22 1,621 1,635 1,596 1,601 160,200
2020/07/21 1,634 1,644 1,611 1,635 106,700
2020/07/20 1,643 1,643 1,611 1,630 111,200
2020/07/17 1,701 1,701 1,631 1,640 169,000
2020/07/16 1,673 1,715 1,668 1,686 237,400
2020/07/15 1,650 1,672 1,632 1,658 165,300
2020/07/14 1,632 1,649 1,594 1,630 243,000
2020/07/13 1,600 1,678 1,600 1,669 239,800
2020/07/10 1,596 1,596 1,551 1,571 244,900
2020/07/09 1,629 1,637 1,609 1,609 155,100
2020/07/08 1,631 1,650 1,616 1,618 145,600
2020/07/07 1,660 1,662 1,633 1,662 145,400
2020/07/06 1,628 1,666 1,623 1,666 146,600
2020/07/03 1,651 1,656 1,604 1,620 152,100
2020/07/02 1,654 1,665 1,622 1,651 215,500
2020/07/01 1,700 1,710 1,648 1,659 186,700
2020/06/30 1,724 1,753 1,707 1,708 180,600
2020/06/29 1,717 1,720 1,688 1,696 190,600
2020/06/26 1,731 1,746 1,713 1,724 173,900
2020/06/25 1,738 1,742 1,695 1,718 195,700
2020/06/24 1,798 1,798 1,757 1,759 103,700
2020/06/23 1,791 1,805 1,767 1,785 163,100
2020/06/22 1,766 1,797 1,757 1,788 104,000
2020/06/19 1,809 1,823 1,775 1,775 270,400
2020/06/18 1,830 1,830 1,792 1,809 160,800
2020/06/17 1,880 1,887 1,818 1,841 163,600
2020/06/16 1,845 1,877 1,828 1,873 201,800
2020/06/15 1,865 1,876 1,793 1,793 116,000
2020/06/12 1,821 1,883 1,807 1,870 289,100
2020/06/11 1,935 1,935 1,858 1,859 194,000
2020/06/10 1,960 1,974 1,949 1,959 134,200
2020/06/09 2,000 2,002 1,942 1,965 249,900
2020/06/08 1,969 1,990 1,948 1,990 230,900
2020/06/05 1,892 1,918 1,883 1,912 327,800
2020/06/04 1,899 1,908 1,855 1,880 156,100
2020/06/03 1,892 1,896 1,845 1,870 220,700
2020/06/02 1,865 1,874 1,840 1,862 157,600
2020/06/01 1,900 1,900 1,824 1,837 232,100
2020/05/29 1,860 1,866 1,811 1,824 266,700
2020/05/28 1,845 1,915 1,841 1,910 383,200
2020/05/27 1,814 1,847 1,778 1,814 321,200
2020/05/26 1,734 1,823 1,734 1,818 397,200
2020/05/25 1,678 1,709 1,670 1,708 197,300
2020/05/22 1,692 1,693 1,642 1,653 120,200
2020/05/21 1,694 1,714 1,673 1,685 143,800
2020/05/20 1,662 1,687 1,638 1,684 131,100
2020/05/19 1,687 1,697 1,647 1,665 241,500
2020/05/18 1,612 1,655 1,590 1,653 205,300
2020/05/15 1,655 1,663 1,617 1,617 268,300
2020/05/14 1,723 1,723 1,633 1,634 395,700
2020/05/13 1,779 1,785 1,720 1,733 470,500
2020/05/12 1,859 1,871 1,832 1,859 175,100
2020/05/11 1,792 1,895 1,792 1,874 257,100
2020/05/08 1,723 1,774 1,715 1,767 133,300
2020/05/07 1,732 1,732 1,683 1,700 216,100
2020/05/01 1,781 1,781 1,702 1,710 220,800
2020/04/30 1,776 1,845 1,776 1,803 282,600
2020/04/28 1,749 1,751 1,717 1,742 132,100
2020/04/27 1,700 1,754 1,682 1,744 171,200
2020/04/24 1,647 1,686 1,624 1,685 254,900
2020/04/23 1,605 1,652 1,599 1,652 267,500
2020/04/22 1,631 1,631 1,598 1,610 226,600
2020/04/21 1,625 1,646 1,606 1,645 196,300
2020/04/20 1,657 1,664 1,634 1,655 137,600
2020/04/17 1,624 1,676 1,610 1,665 198,600
2020/04/16 1,610 1,630 1,603 1,619 179,100
2020/04/15 1,653 1,675 1,630 1,632 193,500
2020/04/14 1,630 1,696 1,615 1,684 154,800
2020/04/13 1,669 1,681 1,648 1,658 130,900
2020/04/10 1,675 1,714 1,670 1,700 188,400
2020/04/09 1,648 1,687 1,619 1,677 221,700
2020/04/08 1,655 1,676 1,615 1,664 209,300
2020/04/07 1,679 1,691 1,631 1,682 231,900
2020/04/06 1,550 1,659 1,548 1,646 188,400
2020/04/03 1,608 1,628 1,557 1,582 192,300
2020/04/02 1,613 1,620 1,569 1,601 312,400
2020/04/01 1,700 1,736 1,647 1,662 236,900
2020/03/31 1,800 1,801 1,727 1,744 192,200
2020/03/30 1,823 1,839 1,717 1,800 265,800
2020/03/27 1,906 1,906 1,818 1,900 234,000
2020/03/26 1,859 1,864 1,796 1,826 233,800
2020/03/25 1,820 1,823 1,755 1,819 156,400
2020/03/24 1,743 1,758 1,680 1,728 232,800
2020/03/23 1,736 1,749 1,630 1,685 295,000
2020/03/19 1,733 1,806 1,702 1,805 328,100
2020/03/18 1,640 1,780 1,640 1,693 332,600
2020/03/17 1,495 1,653 1,462 1,637 367,400
2020/03/16 1,598 1,613 1,518 1,526 279,900
2020/03/13 1,488 1,610 1,482 1,572 370,500
2020/03/12 1,700 1,712 1,626 1,648 238,500
2020/03/11 1,760 1,814 1,740 1,740 270,700
2020/03/10 1,681 1,787 1,644 1,783 250,600
2020/03/09 1,827 1,837 1,737 1,744 244,500
2020/03/06 1,946 1,946 1,883 1,894 266,600
2020/03/05 2,032 2,032 1,970 1,975 210,000
2020/03/04 1,998 2,014 1,978 2,001 273,200
2020/03/03 2,132 2,141 2,025 2,025 288,900
2020/03/02 2,052 2,119 2,043 2,074 363,900
2020/02/28 2,071 2,099 2,050 2,093 336,200
2020/02/27 2,140 2,156 2,098 2,110 196,900
2020/02/26 2,114 2,199 2,107 2,175 367,100
2020/02/25 2,139 2,153 2,113 2,125 264,300
2020/02/21 2,283 2,293 2,260 2,260 184,100
2020/02/20 2,305 2,316 2,271 2,287 252,200
2020/02/19 2,275 2,296 2,264 2,277 213,900
2020/02/18 2,296 2,302 2,248 2,267 170,200
2020/02/17 2,369 2,369 2,268 2,288 327,700
2020/02/14 2,340 2,430 2,340 2,371 851,100
2020/02/13 2,612 2,633 2,590 2,590 199,700
2020/02/12 2,654 2,663 2,619 2,648 160,200
2020/02/10 2,670 2,676 2,645 2,657 121,500
2020/02/07 2,755 2,755 2,694 2,704 88,000
2020/02/06 2,719 2,766 2,713 2,748 115,400
2020/02/05 2,662 2,705 2,662 2,679 111,300
2020/02/04 2,629 2,672 2,629 2,669 85,600
2020/02/03 2,600 2,658 2,600 2,629 117,700
2020/01/31 2,695 2,719 2,671 2,697 134,400
2020/01/30 2,735 2,747 2,641 2,645 276,300
2020/01/29 2,773 2,785 2,733 2,750 196,300
2020/01/28 2,809 2,812 2,773 2,791 225,500
2020/01/27 2,858 2,886 2,843 2,853 155,700
2020/01/24 2,886 2,939 2,886 2,926 164,100
2020/01/23 2,912 2,918 2,887 2,908 110,100
2020/01/22 2,927 2,943 2,912 2,942 84,200
2020/01/21 2,899 2,942 2,895 2,933 132,200
2020/01/20 2,898 2,917 2,896 2,910 56,900
2020/01/17 2,917 2,923 2,894 2,904 114,200
2020/01/16 2,940 2,940 2,908 2,916 111,600
2020/01/15 2,942 2,965 2,932 2,942 155,000
2020/01/14 2,975 2,975 2,917 2,956 213,900
2020/01/10 2,937 2,959 2,917 2,954 105,900
2020/01/09 2,938 2,960 2,926 2,941 121,700
2020/01/08 2,859 2,899 2,817 2,881 161,400
2020/01/07 2,883 2,929 2,882 2,923 135,800
2020/01/06 2,873 2,877 2,824 2,873 189,900

このページの先頭へ