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
2023/12/29 2,659 2,695 2,659 2,694 130,000
2023/12/28 2,635 2,668 2,634 2,659 94,900
2023/12/27 2,619 2,656 2,617 2,648 125,500
2023/12/26 2,579 2,612 2,579 2,610 98,900
2023/12/25 2,609 2,615 2,567 2,572 95,000
2023/12/22 2,578 2,603 2,568 2,586 117,600
2023/12/21 2,619 2,619 2,562 2,565 195,900
2023/12/20 2,685 2,705 2,627 2,627 226,000
2023/12/19 2,623 2,683 2,621 2,662 219,100
2023/12/18 2,634 2,655 2,604 2,623 348,100
2023/12/15 2,556 2,586 2,555 2,584 147,900
2023/12/14 2,625 2,632 2,545 2,555 218,900
2023/12/13 2,550 2,616 2,550 2,589 263,800
2023/12/12 2,550 2,588 2,535 2,545 289,000
2023/12/11 2,491 2,505 2,472 2,485 149,400
2023/12/08 2,516 2,522 2,429 2,441 218,600
2023/12/07 2,602 2,609 2,535 2,536 174,200
2023/12/06 2,534 2,619 2,531 2,619 226,500
2023/12/05 2,521 2,546 2,518 2,524 104,400
2023/12/04 2,521 2,540 2,503 2,526 157,700
2023/12/01 2,538 2,559 2,526 2,531 168,400
2023/11/30 2,511 2,518 2,489 2,505 254,300
2023/11/29 2,535 2,554 2,514 2,518 103,500
2023/11/28 2,507 2,548 2,499 2,541 123,300
2023/11/27 2,531 2,541 2,500 2,510 118,200
2023/11/24 2,560 2,567 2,516 2,527 127,100
2023/11/22 2,484 2,549 2,480 2,532 209,800
2023/11/21 2,508 2,514 2,452 2,484 223,300
2023/11/20 2,520 2,534 2,492 2,500 216,400
2023/11/17 2,532 2,543 2,492 2,515 302,000
2023/11/16 2,530 2,576 2,504 2,549 371,300
2023/11/15 2,373 2,570 2,370 2,562 1,036,300
2023/11/14 2,308 2,365 2,304 2,358 296,100
2023/11/13 2,358 2,360 2,296 2,296 300,100
2023/11/10 2,339 2,362 2,334 2,360 126,700
2023/11/09 2,310 2,367 2,302 2,361 143,100
2023/11/08 2,328 2,330 2,291 2,311 247,500
2023/11/07 2,349 2,355 2,318 2,331 160,200
2023/11/06 2,361 2,366 2,329 2,349 184,000
2023/11/02 2,349 2,359 2,315 2,326 125,400
2023/11/01 2,369 2,380 2,334 2,347 157,800
2023/10/31 2,310 2,338 2,283 2,338 214,900
2023/10/30 2,346 2,355 2,272 2,298 512,600
2023/10/27 2,361 2,372 2,347 2,368 151,500
2023/10/26 2,361 2,366 2,325 2,340 155,400
2023/10/25 2,350 2,393 2,349 2,376 127,500
2023/10/24 2,356 2,358 2,302 2,346 167,800
2023/10/23 2,348 2,381 2,343 2,359 132,600
2023/10/20 2,361 2,362 2,342 2,351 135,800
2023/10/19 2,370 2,400 2,358 2,381 140,100
2023/10/18 2,381 2,405 2,374 2,404 123,800
2023/10/17 2,389 2,407 2,345 2,357 211,700
2023/10/16 2,437 2,437 2,360 2,368 291,000
2023/10/13 2,486 2,488 2,441 2,451 164,600
2023/10/12 2,490 2,496 2,465 2,496 128,800
2023/10/11 2,510 2,510 2,480 2,485 129,900
2023/10/10 2,466 2,523 2,466 2,495 192,400
2023/10/06 2,440 2,454 2,410 2,437 198,300
2023/10/05 2,422 2,464 2,419 2,455 202,800
2023/10/04 2,495 2,499 2,411 2,417 247,400
2023/10/03 2,561 2,565 2,494 2,505 220,200
2023/10/02 2,632 2,648 2,564 2,568 172,300
2023/09/29 2,703 2,703 2,608 2,616 185,600
2023/09/28 2,690 2,708 2,669 2,696 157,800
2023/09/27 2,709 2,737 2,682 2,737 168,800
2023/09/26 2,701 2,710 2,682 2,705 125,000
2023/09/25 2,693 2,711 2,675 2,702 105,900
2023/09/22 2,670 2,696 2,656 2,684 139,100
2023/09/21 2,705 2,718 2,672 2,686 108,600
2023/09/20 2,759 2,765 2,706 2,706 148,900
2023/09/19 2,735 2,759 2,726 2,759 121,500
2023/09/15 2,729 2,748 2,721 2,735 173,400
2023/09/14 2,704 2,727 2,690 2,724 119,400
2023/09/13 2,686 2,700 2,671 2,696 118,600
2023/09/12 2,730 2,744 2,686 2,702 203,400
2023/09/11 2,659 2,667 2,622 2,637 86,600
2023/09/08 2,673 2,679 2,639 2,649 203,500
2023/09/07 2,730 2,731 2,698 2,699 83,500
2023/09/06 2,734 2,754 2,732 2,734 87,700
2023/09/05 2,734 2,734 2,715 2,728 75,800
2023/09/04 2,720 2,739 2,704 2,734 141,000
2023/09/01 2,690 2,710 2,672 2,704 102,400
2023/08/31 2,678 2,693 2,671 2,690 134,800
2023/08/30 2,670 2,675 2,653 2,675 125,400
2023/08/29 2,678 2,684 2,657 2,673 130,600
2023/08/28 2,684 2,694 2,662 2,680 114,000
2023/08/25 2,632 2,664 2,621 2,656 159,700
2023/08/24 2,650 2,657 2,631 2,642 96,400
2023/08/23 2,665 2,666 2,647 2,659 89,700
2023/08/22 2,645 2,694 2,628 2,677 123,000
2023/08/21 2,609 2,732 2,605 2,676 296,700
2023/08/18 2,633 2,633 2,599 2,608 130,700
2023/08/17 2,710 2,715 2,634 2,645 188,700
2023/08/16 2,679 2,705 2,657 2,701 209,300
2023/08/15 2,688 2,703 2,655 2,683 271,400
2023/08/14 2,752 2,772 2,692 2,701 190,300
2023/08/10 2,736 2,770 2,700 2,737 485,800
2023/08/09 2,690 2,810 2,690 2,761 1,620,800
2023/08/08 2,553 2,572 2,526 2,570 341,200
2023/08/07 2,511 2,545 2,503 2,541 220,700
2023/08/04 2,531 2,539 2,508 2,517 182,900
2023/08/03 2,579 2,579 2,535 2,535 271,000
2023/08/02 2,610 2,615 2,586 2,590 139,300
2023/08/01 2,622 2,633 2,611 2,617 130,600
2023/07/31 2,592 2,633 2,580 2,627 371,700
2023/07/28 2,584 2,584 2,540 2,568 391,400
2023/07/27 2,600 2,613 2,579 2,608 168,800
2023/07/26 2,606 2,612 2,575 2,608 222,300
2023/07/25 2,614 2,617 2,594 2,617 194,900
2023/07/24 2,608 2,625 2,592 2,614 164,700
2023/07/21 2,600 2,604 2,577 2,588 142,300
2023/07/20 2,615 2,622 2,589 2,590 149,000
2023/07/19 2,609 2,613 2,585 2,605 107,500
2023/07/18 2,593 2,595 2,569 2,588 105,100
2023/07/14 2,599 2,605 2,574 2,593 102,700
2023/07/13 2,610 2,610 2,576 2,588 94,400
2023/07/12 2,609 2,617 2,589 2,611 126,200
2023/07/11 2,620 2,624 2,582 2,590 206,300
2023/07/10 2,630 2,637 2,602 2,619 180,400
2023/07/07 2,595 2,659 2,586 2,623 262,900
2023/07/06 2,625 2,634 2,595 2,601 143,200
2023/07/05 2,640 2,659 2,624 2,650 210,000
2023/07/04 2,633 2,659 2,617 2,638 305,200
2023/07/03 2,619 2,635 2,615 2,622 181,400
2023/06/30 2,607 2,609 2,578 2,598 164,100
2023/06/29 2,594 2,604 2,585 2,591 223,500
2023/06/28 2,570 2,593 2,559 2,591 299,000
2023/06/27 2,573 2,581 2,545 2,563 182,500
2023/06/26 2,580 2,585 2,543 2,560 244,900
2023/06/23 2,610 2,625 2,573 2,578 171,300
2023/06/22 2,610 2,627 2,598 2,604 226,000
2023/06/21 2,579 2,606 2,561 2,603 208,000
2023/06/20 2,575 2,599 2,557 2,599 193,700
2023/06/19 2,589 2,605 2,562 2,579 269,500
2023/06/16 2,567 2,574 2,540 2,561 390,300
2023/06/15 2,598 2,600 2,568 2,578 225,900
2023/06/14 2,600 2,608 2,577 2,598 205,300
2023/06/13 2,589 2,600 2,575 2,589 249,500
2023/06/12 2,600 2,603 2,572 2,584 234,100
2023/06/09 2,582 2,596 2,573 2,584 233,000
2023/06/08 2,663 2,665 2,573 2,581 358,800
2023/06/07 2,672 2,686 2,623 2,647 313,700
2023/06/06 2,650 2,650 2,613 2,631 274,800
2023/06/05 2,707 2,723 2,673 2,679 392,200
2023/06/02 2,615 2,658 2,611 2,658 281,400
2023/06/01 2,620 2,643 2,601 2,627 304,900
2023/05/31 2,649 2,655 2,616 2,634 376,300
2023/05/30 2,639 2,658 2,616 2,655 409,200
2023/05/29 2,558 2,627 2,551 2,597 523,700
2023/05/26 2,527 2,532 2,485 2,485 326,400
2023/05/25 2,547 2,568 2,522 2,527 280,200
2023/05/24 2,609 2,609 2,556 2,556 348,300
2023/05/23 2,658 2,672 2,610 2,614 320,100
2023/05/22 2,610 2,647 2,595 2,639 351,100
2023/05/19 2,616 2,622 2,593 2,595 321,500
2023/05/18 2,628 2,631 2,601 2,608 306,100
2023/05/17 2,633 2,657 2,623 2,625 225,800
2023/05/16 2,650 2,662 2,629 2,639 230,200
2023/05/15 2,660 2,665 2,616 2,643 422,400
2023/05/12 2,682 2,682 2,637 2,658 493,800
2023/05/11 2,742 2,749 2,701 2,702 423,500
2023/05/10 2,810 2,815 2,715 2,741 1,182,000
2023/05/09 3,005 3,050 2,999 3,030 220,700
2023/05/08 2,958 2,986 2,951 2,967 96,600
2023/05/02 3,010 3,010 2,969 2,988 105,600
2023/05/01 2,971 2,996 2,957 2,996 115,200
2023/04/28 2,917 2,967 2,916 2,967 208,400
2023/04/27 2,850 2,872 2,840 2,867 90,800
2023/04/26 2,858 2,874 2,830 2,863 91,500
2023/04/25 2,913 2,935 2,885 2,886 73,200
2023/04/24 2,856 2,918 2,856 2,900 81,500
2023/04/21 2,875 2,875 2,844 2,855 66,900
2023/04/20 2,855 2,885 2,848 2,871 86,200
2023/04/19 2,850 2,859 2,837 2,859 64,700
2023/04/18 2,869 2,869 2,848 2,860 65,400
2023/04/17 2,867 2,875 2,840 2,852 95,100
2023/04/14 2,869 2,869 2,828 2,856 101,200
2023/04/13 2,844 2,849 2,812 2,845 83,100
2023/04/12 2,877 2,889 2,845 2,853 99,400
2023/04/11 2,880 2,885 2,863 2,876 61,300
2023/04/10 2,859 2,860 2,829 2,846 55,700
2023/04/07 2,795 2,833 2,795 2,820 75,300
2023/04/06 2,800 2,847 2,791 2,792 110,700
2023/04/05 2,880 2,897 2,844 2,844 102,500
2023/04/04 2,928 2,928 2,902 2,913 89,800
2023/04/03 2,931 2,934 2,898 2,933 129,400
2023/03/31 2,922 2,931 2,885 2,895 92,700
2023/03/30 2,892 2,913 2,868 2,902 127,900
2023/03/29 2,885 2,931 2,883 2,929 145,600
2023/03/28 2,895 2,895 2,867 2,867 119,000
2023/03/27 2,858 2,883 2,846 2,865 164,800
2023/03/24 2,765 2,825 2,755 2,815 112,200
2023/03/23 2,720 2,767 2,700 2,765 75,600
2023/03/22 2,802 2,802 2,724 2,753 175,000
2023/03/20 2,750 2,775 2,704 2,725 145,300
2023/03/17 2,806 2,816 2,783 2,787 89,500
2023/03/16 2,755 2,791 2,725 2,780 117,800
2023/03/15 2,829 2,853 2,815 2,846 85,100
2023/03/14 2,886 2,886 2,771 2,791 197,900
2023/03/13 2,938 2,950 2,874 2,927 120,300
2023/03/10 2,980 3,005 2,970 2,983 154,000
2023/03/09 3,020 3,065 3,010 3,050 130,200
2023/03/08 2,953 3,005 2,953 3,005 77,700
2023/03/07 2,930 2,995 2,930 2,974 123,500
2023/03/06 2,951 2,961 2,913 2,928 108,400
2023/03/03 2,894 2,955 2,880 2,928 172,800
2023/03/02 2,895 2,906 2,871 2,876 78,500
2023/03/01 2,882 2,902 2,858 2,871 103,700
2023/02/28 2,926 2,936 2,875 2,883 121,300
2023/02/27 2,887 2,950 2,887 2,920 70,900
2023/02/24 2,917 2,931 2,882 2,897 90,800
2023/02/22 2,949 2,961 2,887 2,900 138,400
2023/02/21 2,931 3,020 2,931 2,961 138,200
2023/02/20 2,930 2,944 2,903 2,926 117,300
2023/02/17 2,993 3,050 2,920 2,932 250,100
2023/02/16 2,828 2,956 2,814 2,950 309,900
2023/02/15 2,891 2,899 2,799 2,822 509,200
2023/02/14 2,888 2,960 2,885 2,941 304,000
2023/02/13 2,845 2,850 2,782 2,839 180,600
2023/02/10 2,900 2,905 2,840 2,843 170,000
2023/02/09 2,902 2,925 2,880 2,914 173,100
2023/02/08 2,940 2,949 2,886 2,934 211,100
2023/02/07 2,933 2,947 2,929 2,940 74,500
2023/02/06 2,923 2,943 2,900 2,917 80,100
2023/02/03 2,901 2,917 2,854 2,908 176,200
2023/02/02 2,971 2,992 2,943 2,951 105,100
2023/02/01 2,945 2,976 2,942 2,955 80,400
2023/01/31 2,909 2,929 2,902 2,920 87,000
2023/01/30 2,874 2,910 2,870 2,890 76,700
2023/01/27 2,910 2,917 2,866 2,866 78,600
2023/01/26 2,878 2,898 2,865 2,884 68,100
2023/01/25 2,848 2,913 2,845 2,877 92,600
2023/01/24 2,869 2,872 2,825 2,850 188,000
2023/01/23 2,852 2,859 2,803 2,840 125,600
2023/01/20 2,820 2,829 2,788 2,810 149,000
2023/01/19 2,847 2,857 2,817 2,823 108,800
2023/01/18 2,868 2,903 2,823 2,876 94,200
2023/01/17 2,837 2,870 2,834 2,855 67,200
2023/01/16 2,840 2,840 2,786 2,808 165,400
2023/01/13 2,927 2,939 2,898 2,907 124,700
2023/01/12 2,980 3,050 2,954 2,969 90,900
2023/01/11 3,010 3,055 2,989 3,010 104,200
2023/01/10 3,020 3,045 2,967 2,970 119,300
2023/01/06 3,010 3,085 3,010 3,035 84,400
2023/01/05 3,005 3,020 2,939 2,997 149,500
2023/01/04 3,050 3,080 3,010 3,010 128,800

このページの先頭へ