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
2021/12/30 2,260 2,261 2,241 2,243 67,000
2021/12/29 2,281 2,288 2,241 2,260 70,400
2021/12/28 2,318 2,335 2,282 2,293 96,500
2021/12/27 2,269 2,310 2,244 2,302 81,500
2021/12/24 2,260 2,289 2,244 2,281 153,300
2021/12/23 2,216 2,260 2,209 2,260 81,100
2021/12/22 2,201 2,215 2,177 2,201 76,500
2021/12/21 2,250 2,261 2,194 2,201 107,000
2021/12/20 2,209 2,215 2,158 2,212 230,300
2021/12/17 2,288 2,318 2,241 2,249 197,000
2021/12/16 2,357 2,390 2,286 2,291 321,600
2021/12/15 2,192 2,224 2,188 2,207 39,500
2021/12/14 2,230 2,249 2,188 2,198 67,900
2021/12/13 2,257 2,268 2,215 2,241 77,400
2021/12/10 2,262 2,281 2,237 2,238 77,400
2021/12/09 2,305 2,305 2,258 2,258 94,900
2021/12/08 2,350 2,364 2,318 2,318 73,800
2021/12/07 2,298 2,332 2,275 2,322 80,400
2021/12/06 2,300 2,306 2,257 2,257 97,300
2021/12/03 2,241 2,290 2,225 2,289 108,600
2021/12/02 2,185 2,231 2,175 2,215 107,100
2021/12/01 2,175 2,248 2,172 2,231 115,000
2021/11/30 2,189 2,278 2,188 2,198 218,100
2021/11/29 2,191 2,222 2,156 2,156 215,800
2021/11/26 2,307 2,336 2,245 2,258 140,300
2021/11/25 2,371 2,389 2,333 2,348 102,900
2021/11/24 2,449 2,477 2,406 2,421 77,300
2021/11/22 2,429 2,450 2,399 2,440 64,800
2021/11/19 2,430 2,452 2,396 2,429 97,800
2021/11/18 2,375 2,439 2,368 2,415 107,000
2021/11/17 2,364 2,391 2,363 2,387 83,100
2021/11/16 2,375 2,378 2,350 2,362 44,400
2021/11/15 2,377 2,386 2,314 2,350 67,600
2021/11/12 2,324 2,388 2,324 2,357 147,100
2021/11/11 2,226 2,341 2,226 2,314 337,200
2021/11/10 2,166 2,225 2,130 2,211 486,000
2021/11/09 2,473 2,473 2,359 2,366 209,600
2021/11/08 2,515 2,535 2,480 2,484 118,200
2021/11/05 2,459 2,525 2,447 2,508 132,000
2021/11/04 2,450 2,493 2,441 2,477 270,900
2021/11/02 2,442 2,463 2,434 2,444 94,300
2021/11/01 2,441 2,467 2,429 2,442 98,100
2021/10/29 2,378 2,406 2,362 2,401 112,100
2021/10/28 2,353 2,388 2,341 2,383 78,300
2021/10/27 2,405 2,412 2,361 2,367 61,200
2021/10/26 2,391 2,414 2,375 2,405 52,000
2021/10/25 2,340 2,408 2,339 2,377 71,000
2021/10/22 2,370 2,394 2,351 2,378 70,900
2021/10/21 2,401 2,421 2,386 2,386 49,200
2021/10/20 2,408 2,430 2,394 2,398 54,000
2021/10/19 2,428 2,428 2,395 2,408 63,800
2021/10/18 2,448 2,455 2,396 2,428 65,900
2021/10/15 2,381 2,444 2,381 2,437 185,000
2021/10/14 2,330 2,361 2,305 2,359 113,900
2021/10/13 2,292 2,343 2,280 2,338 166,600
2021/10/12 2,268 2,298 2,261 2,281 52,200
2021/10/11 2,234 2,285 2,222 2,285 77,300
2021/10/08 2,250 2,282 2,242 2,251 99,600
2021/10/07 2,207 2,229 2,191 2,209 135,600
2021/10/06 2,224 2,260 2,189 2,199 144,800
2021/10/05 2,181 2,242 2,159 2,210 115,100
2021/10/04 2,208 2,226 2,198 2,222 70,300
2021/10/01 2,228 2,238 2,176 2,184 124,800
2021/09/30 2,269 2,300 2,260 2,263 95,900
2021/09/29 2,249 2,269 2,235 2,264 97,000
2021/09/28 2,340 2,340 2,284 2,314 86,200
2021/09/27 2,280 2,334 2,279 2,320 145,400
2021/09/24 2,242 2,278 2,233 2,278 140,200
2021/09/22 2,210 2,215 2,181 2,181 90,500
2021/09/21 2,215 2,232 2,195 2,204 79,600
2021/09/17 2,245 2,266 2,222 2,259 131,500
2021/09/16 2,237 2,246 2,215 2,229 150,400
2021/09/15 2,263 2,263 2,231 2,249 134,000
2021/09/14 2,270 2,298 2,267 2,294 142,200
2021/09/13 2,250 2,285 2,238 2,285 84,100
2021/09/10 2,263 2,298 2,251 2,278 156,300
2021/09/09 2,264 2,285 2,247 2,266 121,100
2021/09/08 2,280 2,287 2,257 2,278 132,000
2021/09/07 2,295 2,320 2,283 2,304 136,600
2021/09/06 2,300 2,305 2,251 2,261 98,700
2021/09/03 2,239 2,288 2,233 2,275 154,800
2021/09/02 2,242 2,248 2,205 2,227 125,200
2021/09/01 2,201 2,261 2,201 2,251 116,800
2021/08/31 2,153 2,202 2,149 2,185 163,500
2021/08/30 2,148 2,173 2,148 2,173 74,000
2021/08/27 2,125 2,140 2,122 2,134 72,100
2021/08/26 2,158 2,168 2,125 2,145 65,000
2021/08/25 2,167 2,203 2,147 2,147 70,500
2021/08/24 2,134 2,200 2,134 2,181 133,700
2021/08/23 2,119 2,146 2,108 2,121 165,000
2021/08/20 2,137 2,156 2,090 2,091 168,100
2021/08/19 2,190 2,195 2,159 2,159 196,300
2021/08/18 2,230 2,240 2,170 2,197 131,700
2021/08/17 2,273 2,290 2,228 2,235 223,800
2021/08/16 2,226 2,241 2,180 2,234 257,600
2021/08/13 2,168 2,235 2,168 2,213 258,400
2021/08/12 2,189 2,220 2,158 2,165 459,400
2021/08/11 2,133 2,206 2,088 2,193 682,500
2021/08/10 2,350 2,378 2,335 2,369 206,000
2021/08/06 2,300 2,350 2,290 2,337 83,700
2021/08/05 2,275 2,307 2,268 2,300 110,900
2021/08/04 2,338 2,360 2,313 2,325 83,300
2021/08/03 2,316 2,330 2,300 2,329 70,900
2021/08/02 2,301 2,340 2,300 2,326 63,000
2021/07/30 2,311 2,317 2,277 2,280 89,600
2021/07/29 2,326 2,329 2,300 2,311 47,800
2021/07/28 2,301 2,337 2,300 2,321 82,300
2021/07/27 2,299 2,339 2,289 2,331 102,100
2021/07/26 2,310 2,310 2,266 2,284 147,000
2021/07/21 2,280 2,300 2,226 2,260 135,000
2021/07/20 2,237 2,259 2,215 2,221 107,600
2021/07/19 2,320 2,320 2,257 2,272 132,200
2021/07/16 2,335 2,356 2,324 2,324 90,600
2021/07/15 2,391 2,391 2,322 2,336 111,800
2021/07/14 2,401 2,407 2,374 2,392 71,900
2021/07/13 2,430 2,468 2,424 2,428 165,900
2021/07/12 2,360 2,406 2,360 2,403 184,300
2021/07/09 2,261 2,335 2,256 2,327 142,800
2021/07/08 2,292 2,328 2,292 2,307 128,100
2021/07/07 2,238 2,302 2,230 2,302 119,800
2021/07/06 2,299 2,299 2,269 2,276 70,800
2021/07/05 2,320 2,330 2,294 2,295 88,400
2021/07/02 2,276 2,315 2,271 2,303 170,900
2021/07/01 2,232 2,264 2,211 2,260 136,200
2021/06/30 2,230 2,236 2,201 2,217 116,900
2021/06/29 2,240 2,254 2,210 2,227 153,400
2021/06/28 2,266 2,285 2,250 2,275 124,700
2021/06/25 2,236 2,278 2,228 2,238 105,700
2021/06/24 2,241 2,296 2,226 2,242 123,800
2021/06/23 2,271 2,283 2,241 2,245 114,700
2021/06/22 2,257 2,277 2,234 2,276 122,800
2021/06/21 2,186 2,208 2,172 2,200 157,200
2021/06/18 2,243 2,255 2,218 2,219 114,000
2021/06/17 2,280 2,286 2,239 2,244 104,500
2021/06/16 2,269 2,296 2,259 2,292 108,300
2021/06/15 2,280 2,287 2,242 2,254 60,900
2021/06/14 2,282 2,297 2,265 2,272 84,100
2021/06/11 2,316 2,317 2,256 2,262 137,400
2021/06/10 2,325 2,333 2,296 2,326 136,900
2021/06/09 2,362 2,389 2,341 2,345 170,500
2021/06/08 2,326 2,383 2,324 2,371 206,500
2021/06/07 2,308 2,328 2,275 2,310 176,100
2021/06/04 2,220 2,317 2,214 2,317 262,400
2021/06/03 2,224 2,240 2,194 2,217 118,600
2021/06/02 2,200 2,224 2,192 2,217 197,400
2021/06/01 2,168 2,185 2,143 2,185 155,500
2021/05/31 2,166 2,172 2,125 2,139 159,800
2021/05/28 2,194 2,205 2,170 2,194 268,000
2021/05/27 2,137 2,211 2,133 2,169 519,800
2021/05/26 2,138 2,161 2,131 2,159 147,300
2021/05/25 2,150 2,165 2,134 2,157 147,100
2021/05/24 2,140 2,163 2,134 2,160 159,600
2021/05/21 2,113 2,143 2,104 2,140 152,700
2021/05/20 2,124 2,161 2,124 2,146 190,900
2021/05/19 2,135 2,155 2,111 2,152 331,300
2021/05/18 2,070 2,117 2,064 2,117 232,400
2021/05/17 2,100 2,142 2,093 2,101 199,600
2021/05/14 2,071 2,105 2,052 2,080 288,600
2021/05/13 2,090 2,133 2,068 2,075 306,500
2021/05/12 2,054 2,182 2,024 2,168 487,600
2021/05/11 2,078 2,123 2,048 2,056 183,300
2021/05/10 2,170 2,214 2,099 2,107 426,300
2021/05/07 1,980 1,989 1,966 1,980 113,200
2021/05/06 1,922 1,984 1,920 1,970 152,700
2021/04/30 1,920 1,941 1,906 1,926 173,700
2021/04/28 1,893 1,907 1,876 1,891 167,500
2021/04/27 1,898 1,925 1,884 1,909 189,000
2021/04/26 1,907 1,926 1,896 1,901 99,000
2021/04/23 1,853 1,888 1,837 1,885 126,700
2021/04/22 1,886 1,902 1,862 1,883 172,900
2021/04/21 1,878 1,886 1,844 1,857 235,100
2021/04/20 1,931 1,931 1,901 1,916 171,100
2021/04/19 1,983 1,998 1,947 1,947 144,000
2021/04/16 1,942 1,968 1,932 1,960 183,900
2021/04/15 1,972 1,983 1,944 1,947 152,500
2021/04/14 1,971 1,971 1,931 1,961 170,200
2021/04/13 1,981 2,037 1,965 2,005 256,900
2021/04/12 1,942 1,982 1,932 1,978 123,900
2021/04/09 1,930 1,951 1,918 1,942 201,400
2021/04/08 1,920 1,920 1,879 1,902 139,300
2021/04/07 1,918 1,958 1,914 1,938 284,600
2021/04/06 1,890 1,929 1,868 1,887 238,100
2021/04/05 1,875 1,930 1,868 1,917 277,600
2021/04/02 1,873 1,882 1,832 1,850 174,400
2021/04/01 1,837 1,863 1,818 1,858 229,900
2021/03/31 1,910 1,920 1,864 1,877 242,100
2021/03/30 1,931 1,939 1,895 1,925 189,000
2021/03/29 2,009 2,039 1,913 1,942 250,300
2021/03/26 1,995 2,010 1,978 2,003 214,900
2021/03/25 1,908 1,977 1,908 1,946 225,700
2021/03/24 1,942 1,942 1,860 1,888 339,400
2021/03/23 2,007 2,040 1,955 1,957 259,500
2021/03/22 2,012 2,055 1,996 2,015 355,900
2021/03/19 2,100 2,120 2,073 2,092 246,200
2021/03/18 2,115 2,125 2,095 2,107 201,800
2021/03/17 2,075 2,129 2,068 2,110 283,300
2021/03/16 2,099 2,107 2,070 2,073 217,000
2021/03/15 2,060 2,104 2,060 2,079 272,000
2021/03/12 2,031 2,054 1,983 2,043 372,100
2021/03/11 2,095 2,122 2,062 2,063 288,600
2021/03/10 2,096 2,099 2,030 2,045 259,600
2021/03/09 2,085 2,129 2,058 2,101 278,600
2021/03/08 2,086 2,099 2,025 2,035 227,500
2021/03/05 2,059 2,088 2,013 2,076 375,000
2021/03/04 2,079 2,148 2,019 2,060 668,100
2021/03/03 1,979 2,043 1,946 2,033 669,600
2021/03/02 1,948 1,985 1,920 1,967 877,300
2021/03/01 1,828 1,949 1,805 1,938 997,300
2021/02/26 1,772 1,820 1,750 1,770 542,800
2021/02/25 1,768 1,778 1,730 1,732 266,100
2021/02/24 1,704 1,789 1,687 1,748 319,900
2021/02/22 1,691 1,710 1,665 1,680 200,500
2021/02/19 1,717 1,738 1,660 1,666 309,500
2021/02/18 1,684 1,753 1,667 1,731 428,900
2021/02/17 1,620 1,680 1,617 1,677 266,400
2021/02/16 1,639 1,642 1,591 1,619 283,800
2021/02/15 1,633 1,640 1,603 1,625 203,200
2021/02/12 1,625 1,628 1,588 1,602 220,600
2021/02/10 1,549 1,616 1,520 1,595 313,400
2021/02/09 1,610 1,629 1,560 1,570 283,000
2021/02/08 1,616 1,680 1,601 1,603 379,700
2021/02/05 1,496 1,598 1,492 1,598 454,600
2021/02/04 1,480 1,496 1,473 1,473 156,100
2021/02/03 1,453 1,486 1,446 1,477 210,100
2021/02/02 1,428 1,457 1,420 1,446 177,700
2021/02/01 1,397 1,440 1,395 1,430 189,000
2021/01/29 1,423 1,436 1,390 1,406 210,600
2021/01/28 1,345 1,436 1,343 1,421 380,500
2021/01/27 1,345 1,388 1,342 1,375 251,700
2021/01/26 1,335 1,348 1,321 1,348 139,600
2021/01/25 1,336 1,337 1,321 1,322 121,500
2021/01/22 1,330 1,337 1,317 1,332 128,400
2021/01/21 1,351 1,372 1,334 1,335 155,600
2021/01/20 1,340 1,352 1,334 1,347 103,900
2021/01/19 1,352 1,364 1,337 1,338 107,500
2021/01/18 1,367 1,368 1,343 1,348 144,500
2021/01/15 1,385 1,393 1,366 1,367 185,400
2021/01/14 1,366 1,394 1,355 1,391 163,400
2021/01/13 1,385 1,389 1,363 1,369 124,700
2021/01/12 1,355 1,376 1,346 1,376 168,600
2021/01/08 1,338 1,355 1,327 1,355 191,600
2021/01/07 1,350 1,364 1,333 1,336 173,200
2021/01/06 1,300 1,335 1,300 1,332 227,500
2021/01/05 1,308 1,312 1,295 1,295 167,500
2021/01/04 1,326 1,326 1,293 1,310 205,600

このページの先頭へ