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 |
|---|---|---|---|---|---|
| 2024/05/02 | 4,200 | 4,225 | 4,155 | 4,220 | 67,100 |
| 2024/05/01 | 4,170 | 4,230 | 4,145 | 4,190 | 127,100 |
| 2024/04/30 | 4,080 | 4,175 | 4,000 | 4,175 | 131,000 |
| 2024/04/26 | 3,935 | 4,045 | 3,910 | 4,040 | 137,900 |
| 2024/04/25 | 4,010 | 4,040 | 3,950 | 3,960 | 95,100 |
| 2024/04/24 | 4,070 | 4,100 | 3,995 | 4,030 | 133,300 |
| 2024/04/23 | 4,080 | 4,115 | 3,980 | 4,035 | 128,500 |
| 2024/04/22 | 4,090 | 4,160 | 4,000 | 4,060 | 150,100 |
| 2024/04/19 | 4,110 | 4,135 | 3,960 | 4,020 | 138,900 |
| 2024/04/18 | 4,060 | 4,150 | 4,035 | 4,115 | 89,600 |
| 2024/04/17 | 4,100 | 4,165 | 4,050 | 4,105 | 132,300 |
| 2024/04/16 | 4,315 | 4,335 | 4,035 | 4,050 | 257,700 |
| 2024/04/15 | 4,295 | 4,365 | 4,225 | 4,365 | 124,000 |
| 2024/04/12 | 4,230 | 4,340 | 4,200 | 4,340 | 161,000 |
| 2024/04/11 | 4,155 | 4,210 | 4,125 | 4,205 | 61,900 |
| 2024/04/10 | 4,185 | 4,220 | 4,165 | 4,190 | 93,300 |
| 2024/04/09 | 4,150 | 4,195 | 4,130 | 4,180 | 103,200 |
| 2024/04/08 | 4,200 | 4,210 | 4,145 | 4,190 | 117,400 |
| 2024/04/05 | 4,155 | 4,190 | 4,075 | 4,140 | 165,600 |
| 2024/04/04 | 4,145 | 4,245 | 4,145 | 4,195 | 141,600 |
| 2024/04/03 | 4,130 | 4,250 | 4,120 | 4,145 | 159,200 |
| 2024/04/02 | 4,045 | 4,220 | 4,005 | 4,170 | 208,500 |
| 2024/04/01 | 4,170 | 4,170 | 4,035 | 4,050 | 170,900 |
| 2024/03/29 | 4,125 | 4,230 | 4,120 | 4,170 | 271,800 |
| 2024/03/28 | 3,945 | 4,065 | 3,945 | 4,065 | 191,100 |
| 2024/03/27 | 3,945 | 4,040 | 3,940 | 4,010 | 154,200 |
| 2024/03/26 | 3,935 | 3,960 | 3,915 | 3,935 | 121,900 |
| 2024/03/25 | 4,000 | 4,035 | 3,865 | 3,915 | 211,400 |
| 2024/03/22 | 4,015 | 4,050 | 3,970 | 4,040 | 114,200 |
| 2024/03/21 | 3,925 | 4,025 | 3,925 | 4,000 | 163,400 |
| 2024/03/19 | 3,915 | 3,925 | 3,865 | 3,915 | 158,100 |
| 2024/03/18 | 3,890 | 3,995 | 3,880 | 3,975 | 158,100 |
| 2024/03/15 | 3,855 | 3,865 | 3,810 | 3,825 | 141,600 |
| 2024/03/14 | 3,860 | 3,870 | 3,795 | 3,855 | 114,100 |
| 2024/03/13 | 3,970 | 4,070 | 3,840 | 3,860 | 231,800 |
| 2024/03/12 | 3,850 | 3,945 | 3,715 | 3,930 | 329,100 |
| 2024/03/11 | 3,890 | 3,945 | 3,815 | 3,885 | 254,900 |
| 2024/03/08 | 3,870 | 3,955 | 3,840 | 3,950 | 284,200 |
| 2024/03/07 | 3,880 | 3,895 | 3,825 | 3,865 | 257,800 |
| 2024/03/06 | 3,765 | 3,870 | 3,765 | 3,845 | 416,100 |
| 2024/03/05 | 3,730 | 3,785 | 3,640 | 3,725 | 338,200 |
| 2024/03/04 | 3,620 | 3,690 | 3,560 | 3,590 | 336,700 |
| 2024/03/01 | 3,555 | 3,620 | 3,540 | 3,570 | 268,600 |
| 2024/02/29 | 3,545 | 3,565 | 3,450 | 3,485 | 266,500 |
| 2024/02/28 | 3,530 | 3,575 | 3,500 | 3,550 | 430,500 |
| 2024/02/27 | 3,305 | 3,415 | 3,280 | 3,390 | 237,300 |
| 2024/02/26 | 3,330 | 3,340 | 3,285 | 3,305 | 217,700 |
| 2024/02/22 | 3,245 | 3,335 | 3,220 | 3,320 | 316,200 |
| 2024/02/21 | 3,105 | 3,200 | 3,105 | 3,190 | 261,300 |
| 2024/02/20 | 3,140 | 3,160 | 3,080 | 3,080 | 151,000 |
| 2024/02/19 | 3,065 | 3,155 | 3,030 | 3,135 | 233,000 |
| 2024/02/16 | 3,070 | 3,085 | 3,005 | 3,065 | 356,000 |
| 2024/02/15 | 2,955 | 3,075 | 2,925 | 3,045 | 851,500 |
| 2024/02/14 | 2,700 | 2,760 | 2,684 | 2,755 | 378,600 |
| 2024/02/13 | 2,690 | 2,723 | 2,675 | 2,723 | 239,600 |
| 2024/02/09 | 2,659 | 2,709 | 2,650 | 2,679 | 175,600 |
| 2024/02/08 | 2,675 | 2,675 | 2,619 | 2,664 | 207,500 |
| 2024/02/07 | 2,691 | 2,695 | 2,668 | 2,688 | 125,400 |
| 2024/02/06 | 2,666 | 2,717 | 2,666 | 2,701 | 177,600 |
| 2024/02/05 | 2,642 | 2,663 | 2,632 | 2,658 | 109,300 |
| 2024/02/02 | 2,614 | 2,638 | 2,597 | 2,628 | 105,400 |
| 2024/02/01 | 2,621 | 2,629 | 2,606 | 2,610 | 106,800 |
| 2024/01/31 | 2,638 | 2,650 | 2,617 | 2,650 | 125,000 |
| 2024/01/30 | 2,634 | 2,656 | 2,631 | 2,631 | 126,200 |
| 2024/01/29 | 2,612 | 2,634 | 2,608 | 2,634 | 105,200 |
| 2024/01/26 | 2,627 | 2,639 | 2,583 | 2,592 | 175,900 |
| 2024/01/25 | 2,645 | 2,653 | 2,612 | 2,628 | 257,500 |
| 2024/01/24 | 2,660 | 2,676 | 2,645 | 2,658 | 109,700 |
| 2024/01/23 | 2,680 | 2,687 | 2,655 | 2,665 | 100,900 |
| 2024/01/22 | 2,659 | 2,677 | 2,644 | 2,674 | 114,400 |
| 2024/01/19 | 2,688 | 2,699 | 2,637 | 2,641 | 133,600 |
| 2024/01/18 | 2,639 | 2,671 | 2,632 | 2,665 | 153,900 |
| 2024/01/17 | 2,651 | 2,698 | 2,631 | 2,632 | 229,800 |
| 2024/01/16 | 2,688 | 2,688 | 2,637 | 2,637 | 143,800 |
| 2024/01/15 | 2,690 | 2,705 | 2,672 | 2,686 | 104,500 |
| 2024/01/12 | 2,726 | 2,734 | 2,691 | 2,697 | 136,400 |
| 2024/01/11 | 2,750 | 2,757 | 2,707 | 2,707 | 152,400 |
| 2024/01/10 | 2,726 | 2,730 | 2,705 | 2,718 | 159,400 |
| 2024/01/09 | 2,709 | 2,719 | 2,667 | 2,682 | 248,700 |
| 2024/01/05 | 2,724 | 2,730 | 2,692 | 2,699 | 107,700 |
| 2024/01/04 | 2,676 | 2,731 | 2,626 | 2,731 | 219,100 |