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
2026/06/05 6,970 7,000 6,710 6,750 236,800
2026/06/04 7,130 7,150 6,760 7,000 267,900
2026/06/03 7,190 7,410 7,100 7,180 308,700
2026/06/02 7,450 7,470 7,020 7,240 406,100
2026/06/01 7,000 7,550 6,890 7,420 436,100
2026/05/29 7,110 7,300 7,040 7,070 482,300
2026/05/28 6,700 6,940 6,460 6,910 289,900
2026/05/27 6,660 6,700 6,550 6,680 184,000
2026/05/26 6,740 6,740 6,490 6,660 190,100
2026/05/25 6,490 6,950 6,490 6,740 351,400
2026/05/22 6,190 6,320 6,150 6,290 154,100
2026/05/21 6,100 6,190 5,990 6,090 145,100
2026/05/20 6,230 6,250 5,960 6,050 284,200
2026/05/19 6,390 6,520 6,080 6,240 351,900
2026/05/18 6,590 6,590 6,330 6,390 299,800
2026/05/15 6,340 6,620 6,200 6,500 406,300
2026/05/14 6,240 6,450 6,070 6,240 567,900
2026/05/13 6,450 6,550 6,300 6,500 450,200
2026/05/12 6,290 6,420 6,220 6,400 291,600
2026/05/11 5,990 6,130 5,970 6,090 162,800
2026/05/08 5,880 5,960 5,790 5,960 239,400
2026/05/07 5,890 6,190 5,860 5,980 307,100
2026/05/01 5,800 5,850 5,740 5,800 119,100
2026/04/30 5,800 5,890 5,720 5,830 210,300
2026/04/28 5,840 5,940 5,780 5,900 225,600
2026/04/27 6,030 6,070 5,860 5,900 192,800
2026/04/24 6,140 6,190 6,040 6,060 144,400
2026/04/23 6,250 6,280 6,010 6,080 214,200
2026/04/22 6,370 6,390 6,220 6,340 218,700
2026/04/21 6,520 6,530 6,370 6,370 146,600
2026/04/20 6,540 6,600 6,420 6,430 150,700
2026/04/17 6,530 6,600 6,500 6,530 116,900
2026/04/16 6,440 6,730 6,440 6,620 236,400
2026/04/15 6,680 6,680 6,380 6,410 224,300
2026/04/14 6,480 6,620 6,480 6,580 318,100
2026/04/13 6,200 6,380 6,190 6,300 134,400
2026/04/10 6,340 6,370 6,270 6,300 181,300
2026/04/09 6,300 6,360 6,230 6,300 205,800
2026/04/08 6,220 6,350 6,110 6,350 327,300
2026/04/07 5,960 6,040 5,870 5,920 164,200
2026/04/06 5,840 6,040 5,810 5,940 163,600
2026/04/03 5,720 5,910 5,720 5,880 235,800
2026/03/27 11,680 11,920 11,520 11,900 140,000
2026/03/26 11,870 12,150 11,660 11,840 153,700
2026/03/25 11,690 11,850 11,540 11,800 130,500
2026/03/24 11,720 11,820 11,300 11,390 200,800
2026/03/23 11,230 11,490 11,130 11,210 295,700
2026/03/19 12,080 12,260 11,970 11,970 168,700
2026/03/18 12,000 12,430 11,860 12,380 243,000
2026/03/17 12,660 12,690 12,250 12,250 98,100
2026/03/16 12,550 12,620 12,160 12,360 164,500
2026/03/13 12,270 12,780 12,270 12,620 178,900
2026/03/12 12,560 12,730 12,210 12,330 163,100
2026/03/11 12,750 13,050 12,720 12,840 134,200
2026/03/10 12,300 12,600 12,230 12,490 181,400
2026/03/09 11,860 12,230 11,750 11,980 277,400
2026/03/06 12,620 12,870 12,480 12,690 168,600
2026/03/05 13,210 13,400 12,830 13,010 213,800
2026/03/04 13,150 13,430 12,410 12,500 351,400
2026/03/03 14,060 14,260 13,350 13,450 223,100
2026/03/02 13,250 14,320 13,240 14,060 413,800
2026/02/27 12,670 13,350 12,370 13,250 366,900
2026/02/26 12,990 12,990 12,330 12,540 428,500
2026/02/25 11,970 13,440 11,960 13,260 709,200
2026/02/24 11,610 12,180 11,550 11,940 452,100
2026/02/20 11,280 11,860 11,230 11,470 339,300
2026/02/19 11,000 11,420 10,970 11,320 307,700
2026/02/18 10,600 10,870 10,470 10,750 179,300
2026/02/17 10,520 11,070 10,520 10,670 278,900
2026/02/16 11,050 11,110 10,230 10,420 358,600
2026/02/13 12,160 12,170 10,940 11,040 612,700
2026/02/12 10,060 10,060 10,060 10,060 59,500
2026/02/10 8,490 8,560 8,420 8,560 183,800
2026/02/09 8,500 8,530 8,340 8,380 187,400
2026/02/06 7,950 8,010 7,860 7,900 97,100
2026/02/05 8,020 8,070 7,930 7,970 113,300
2026/02/04 7,900 8,060 7,850 7,970 126,800
2026/02/03 7,860 7,970 7,700 7,920 174,300
2026/02/02 7,780 8,090 7,740 7,780 234,700
2026/01/30 7,600 7,770 7,510 7,700 263,900
2026/01/29 7,230 7,330 7,170 7,240 119,100
2026/01/28 7,170 7,330 7,120 7,280 73,000
2026/01/27 7,200 7,310 7,160 7,240 67,400
2026/01/26 7,280 7,410 7,190 7,260 76,900
2026/01/23 7,610 7,610 7,480 7,500 46,900
2026/01/22 7,640 7,650 7,550 7,590 75,100
2026/01/21 7,400 7,590 7,400 7,510 77,000
2026/01/20 7,500 7,620 7,500 7,550 68,300
2026/01/19 7,470 7,600 7,400 7,600 87,300
2026/01/16 7,410 7,600 7,390 7,580 54,200
2026/01/15 7,460 7,520 7,410 7,460 66,100
2026/01/14 7,380 7,560 7,350 7,520 86,100
2026/01/13 7,290 7,400 7,230 7,310 121,200
2026/01/09 7,250 7,280 7,140 7,170 78,000
2026/01/08 7,190 7,290 7,160 7,190 100,100
2026/01/07 7,170 7,240 7,120 7,230 127,900
2026/01/06 7,490 7,530 7,090 7,210 275,500
2026/01/05 7,350 7,710 7,350 7,540 116,500

このページの先頭へ