1. HOME >
  2. 株価時系列 >
  3. 6724

6724 セイコーエプソン(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-032,7792,8042,7652,7661,420,8002,766
2024-12-022,709.52,7792,7092,7501,418,1002,750
2024-11-292,6832,692.52,659.52,659.51,128,3002,659.50
2024-11-282,706.52,7142,667.52,683862,9002,683
2024-11-272,734.52,7532,713.52,713.5766,4002,713.50
2024-11-262,720.52,746.52,7062,734.5799,4002,734.50
2024-11-252,7242,7522,720.52,726.52,181,8002,726.50
2024-11-222,6512,717.52,6482,709976,9002,709
2024-11-212,6802,6912,6502,650678,7002,650
2024-11-202,702.52,7342,6732,688.5483,9002,688.50
2024-11-192,730.52,7362,697.52,702377,5002,702
2024-11-182,6722,700.52,652.52,692.5575,4002,692.50
2024-11-152,7302,7402,7002,700699,0002,700
2024-11-142,6992,744.52,696.52,718905,7002,718
2024-11-132,672.52,703.52,6622,6871,100,7002,687
2024-11-122,7052,7262,6462,6631,093,3002,663
2024-11-112,721.52,753.52,7202,723826,8002,723
2024-11-082,7752,7882,721.52,753.51,640,5002,753.50
2024-11-072,8502,853.52,732.52,762.51,302,7002,762.50
2024-11-062,8362,8592,786.52,8231,056,2002,823
2024-11-052,7502,826.52,700.52,8241,652,2002,824
2024-11-012,7002,770.52,6952,747.51,265,7002,747.50
2024-10-312,819.52,8222,7682,808.51,323,0002,808.50
2024-10-302,8002,8442,799.52,8241,284,9002,824
2024-10-292,7862,8012,750.52,793.5682,8002,793.50
2024-10-282,748.52,7832,735.52,765.5941,4002,765.50
2024-10-252,771.52,781.52,7362,745.5740,3002,745.50
2024-10-242,7892,823.52,744.52,793.51,010,2002,793.50
2024-10-232,842.52,8482,7752,7891,086,5002,789
2024-10-222,8192,8492,805.52,8491,337,8002,849
2024-10-212,8062,8172,7882,791902,0002,791
2024-10-182,8032,8402,802.52,8121,015,7002,812
2024-10-172,776.52,7922,755.52,769.51,223,2002,769.50
2024-10-162,7502,792.52,742.52,776.5965,1002,776.50
2024-10-152,788.52,801.52,765.52,780.51,102,9002,780.50
2024-10-112,8202,8252,7682,785.51,451,8002,785.50
2024-10-102,8502,862.52,8202,823.5814,8002,823.50
2024-10-092,8802,8932,819.52,819.5880,1002,819.50
2024-10-082,827.52,866.52,827.52,8441,230,2002,844
2024-10-072,8062,8422,7972,8241,150,7002,824
2024-10-042,7022,7652,7022,760850,2002,760
2024-10-032,7402,7502,698.52,698.5771,2002,698.50
2024-10-022,6072,665.52,6062,6401,022,5002,640
2024-10-012,6402,6592,606.52,651.51,057,8002,651.50
2024-09-302,648.52,697.52,597.52,639.51,508,6002,639.50
2024-09-272,785.52,799.52,7392,798.51,283,8002,798.50
2024-09-262,7322,772.52,718.52,772.51,257,4002,772.50
2024-09-252,690.52,7152,6672,699758,3002,699
2024-09-242,723.52,7452,6832,690.5968,6002,690.50
2024-09-202,697.52,703.52,676.52,688.51,941,2002,688.50
2024-09-192,6212,651.52,607.52,6341,216,6002,634
2024-09-182,608.52,630.52,568.52,571859,6002,571
2024-09-172,5782,5902,546.52,565.51,051,7002,565.50
2024-09-132,6002,6002,547.52,557.51,306,4002,557.50
2024-09-122,6002,617.52,5702,600979,8002,600
2024-09-112,580.52,580.52,5182,543.51,113,1002,543.50
2024-09-102,604.52,6302,5872,589956,9002,589
2024-09-092,5902,605.52,551.52,604.5849,9002,604.50
2024-09-062,6602,6702,6242,633.5865,4002,633.50
2024-09-052,589.52,6732,580.52,642955,5002,642
2024-09-042,6542,6882,636.52,658.51,139,5002,658.50
2024-09-032,7612,8072,7452,764808,8002,764
2024-09-022,7332,7572,700.52,739.5637,2002,739.50
2024-08-302,7002,7242,6782,710.5970,7002,710.50
2024-08-292,6952,7102,6772,700580,6002,700
2024-08-282,6942,704.52,671.52,696622,7002,696
2024-08-272,6562,7082,6562,694600,0002,694
2024-08-262,6542,669.52,633.52,656746,3002,656
2024-08-232,6552,701.52,653.52,700.5681,4002,700.50
2024-08-222,6482,6562,6212,643776,0002,643
2024-08-212,612.52,658.52,596.52,635868,6002,635
2024-08-202,6232,6752,6172,6501,024,7002,650
2024-08-192,6292,649.52,5912,599838,2002,599
2024-08-162,6412,653.52,6132,637813,8002,637
2024-08-152,5592,605.52,545.52,5911,025,6002,591
2024-08-142,5502,576.52,5282,559785,0002,559
2024-08-132,4922,5512,486.52,544.51,316,5002,544.50
2024-08-092,4642,521.52,426.52,4681,902,0002,468
2024-08-082,361.52,4702,3462,4301,298,4002,430
2024-08-072,3002,470.52,2932,411.51,979,7002,411.50
2024-08-062,313.52,4542,269.52,386.52,473,6002,386.50
2024-08-052,428.52,428.52,153.52,163.52,538,5002,163.50
2024-08-022,402.52,500.52,402.52,499.52,146,2002,499.50
2024-08-012,6582,6682,5112,546.52,535,0002,546.50
2024-07-312,5932,650.52,5932,630.51,581,1002,630.50
2024-07-302,5832,6072,5612,593888,5002,593
2024-07-292,603.52,6442,5892,5891,101,7002,589
2024-07-262,5712,6082,560.52,5631,611,6002,563
2024-07-252,5802,582.52,541.52,541.51,222,5002,541.50
2024-07-242,6342,654.52,6192,630973,4002,630
2024-07-232,680.52,697.52,650.52,661662,3002,661
2024-07-222,6962,718.52,665.52,680.5572,8002,680.50
2024-07-192,688.52,7022,659.52,696838,8002,696
2024-07-182,675.52,714.52,668.52,688.51,282,8002,688.50
2024-07-172,6992,714.52,672.52,7001,087,8002,700
2024-07-162,6682,699.52,645.52,699.51,192,2002,699.50
2024-07-122,6382,646.52,6062,6181,920,2002,618
2024-07-112,6992,7132,6682,6881,043,9002,688
2024-07-102,6502,684.52,6362,671.51,118,1002,671.50
2024-07-092,6142,671.52,577.52,6501,618,5002,650
2024-07-082,5622,5962,553.52,568857,7002,568
2024-07-052,6372,6452,563.52,569.5724,5002,569.50
2024-07-042,6082,638.52,5912,633816,7002,633
2024-07-032,562.52,597.52,545.52,587939,2002,587
2024-07-022,500.52,565.52,4862,562.51,346,7002,562.50
2024-07-012,540.52,543.52,4972,513.5913,9002,513.50
2024-06-282,499.52,5002,4532,4991,550,8002,499
2024-06-272,462.52,479.52,426.52,466.51,413,9002,466.50
2024-06-262,4532,507.52,4362,4921,281,3002,492
2024-06-252,458.52,500.52,4492,490.5808,1002,490.50
2024-06-242,4262,450.52,417.52,450.5772,2002,450.50
2024-06-212,4202,438.52,4092,418.5994,8002,418.50
2024-06-202,4102,4302,3862,421.5585,3002,421.50
2024-06-192,451.52,4742,410.52,433921,4002,433
2024-06-182,4372,4412,4032,438.5831,7002,438.50
2024-06-172,4602,4602,394.52,401810,0002,401
2024-06-142,3992,5062,394.52,4822,044,7002,482
2024-06-132,5002,5022,433.52,448777,4002,448
2024-06-122,4862,488.52,4652,480664,9002,480
2024-06-112,5142,5152,4682,492641,8002,492
2024-06-102,474.52,508.52,463.52,500.5719,3002,500.50
2024-06-072,433.52,489.52,425.52,481.5710,4002,481.50
2024-06-062,485.52,494.52,4332,444783,4002,444
2024-06-052,5052,522.52,4582,464741,9002,464
2024-06-042,524.52,5372,502.52,5371,172,4002,537
2024-06-032,5272,5662,5272,548738,2002,548
2024-05-312,5032,530.52,4912,5272,407,6002,527
2024-05-302,4602,4902,431.52,479.5945,4002,479.50
2024-05-292,475.52,5012,456.52,476.51,009,1002,476.50
2024-05-282,467.52,5012,456.52,475.5739,7002,475.50
2024-05-272,4452,4822,441.52,482770,5002,482
2024-05-242,4062,443.52,403.52,434.5828,0002,434.50
2024-05-232,4122,452.52,3952,444.5866,7002,444.50
2024-05-222,4232,427.52,3952,412.5854,0002,412.50
2024-05-212,4612,469.52,4172,417733,4002,417
2024-05-202,435.52,4782,4252,443.5847,4002,443.50
2024-05-172,4402,4642,4192,436.5872,4002,436.50
2024-05-162,4722,484.52,441.52,462.51,098,4002,462.50
2024-05-152,5012,5012,4582,4631,036,7002,463
2024-05-142,4992,5302,462.52,490.51,142,6002,490.50
2024-05-132,5002,512.52,468.52,512.5744,5002,512.50
2024-05-102,5142,5482,5022,514.51,308,5002,514.50
2024-05-092,505.52,527.52,5002,513784,6002,513
2024-05-082,554.52,567.52,4832,500.51,359,2002,500.50
2024-05-072,5502,576.52,528.52,542.51,569,6002,542.50
2024-05-022,5532,5972,5372,5901,231,4002,590
2024-05-012,5542,601.52,5192,5501,879,5002,550
2024-04-302,5372,649.52,5182,6043,793,6002,604
2024-04-262,7232,759.52,687.52,7371,370,7002,737
2024-04-252,7932,796.52,7122,712.51,431,9002,712.50
2024-04-242,7832,8342,7702,8251,640,4002,825
2024-04-232,775.52,799.52,754.52,774.51,370,2002,774.50
2024-04-222,6952,7642,6682,7541,815,5002,754
2024-04-192,6282,657.52,592.52,629.51,165,8002,629.50
2024-04-182,6302,659.52,6092,645.5843,6002,645.50
2024-04-172,671.52,6762,623.52,637.5652,5002,637.50
2024-04-162,6702,696.52,651.52,675.5607,6002,675.50
2024-04-152,666.52,7052,648.52,705725,4002,705
2024-04-122,725.52,7272,6932,700.51,233,3002,700.50
2024-04-112,6522,695.52,650.52,695.5785,9002,695.50
2024-04-102,6852,707.52,6802,693.5685,0002,693.50
2024-04-092,682.52,7132,673.52,709.5985,5002,709.50
2024-04-082,6742,6932,6492,669732,8002,669
2024-04-052,636.52,6732,6322,654.51,061,2002,654.50
2024-04-042,707.52,735.52,6762,686.51,215,5002,686.50
2024-04-032,6742,695.52,6402,6701,352,1002,670
2024-04-022,6162,6682,6162,651957,4002,651
2024-04-012,663.52,681.52,613.52,643.5745,8002,643.50
2024-03-292,6412,678.52,6312,645.51,799,1002,645.50
2024-03-282,626.52,652.52,618.52,6351,572,8002,635
2024-03-272,6362,6832,611.52,667.51,449,9002,667.50
2024-03-262,6032,6082,582.52,598.51,230,4002,598.50
2024-03-252,616.52,632.52,5972,610.51,120,6002,610.50
2024-03-222,628.52,6642,614.52,645.51,581,3002,645.50
2024-03-212,6002,6292,5922,6211,425,3002,621
2024-03-192,5162,5872,5112,5711,181,3002,571
2024-03-182,4732,5352,4702,525.51,401,4002,525.50
2024-03-152,406.52,4662,406.52,4661,279,7002,466
2024-03-142,4242,4332,404.52,421924,8002,421
2024-03-132,4202,428.52,3932,4001,055,1002,400
2024-03-122,399.52,417.52,3732,412.51,107,0002,412.50
2024-03-112,405.52,419.52,382.52,4021,287,4002,402
2024-03-082,467.52,488.52,4262,465.51,745,8002,465.50
2024-03-072,4692,4912,4242,435.5955,7002,435.50
2024-03-062,4312,4722,4252,4581,143,3002,458
2024-03-052,4932,4932,4362,4451,201,6002,445
2024-03-042,5002,5042,475.52,5001,281,0002,500
2024-03-012,412.52,4872,4122,478.51,222,0002,478.50
2024-02-292,4062,4222,391.52,4211,808,3002,421
2024-02-282,432.52,432.52,403.52,422.5924,1002,422.50
2024-02-272,417.52,4332,4092,416944,5002,416
2024-02-262,4302,444.52,402.52,410.51,130,9002,410.50
2024-02-222,4122,439.52,4062,423.51,200,8002,423.50
2024-02-212,431.52,4612,4222,428891,2002,428
2024-02-202,4202,4672,416.52,438811,8002,438
2024-02-192,428.52,439.52,4022,420813,6002,420
2024-02-162,4452,4852,4292,4441,362,7002,444
2024-02-152,3902,413.52,374.52,4121,172,1002,412
2024-02-142,4082,4182,352.52,352.51,564,1002,352.50
2024-02-132,412.52,4312,392.52,419.51,442,7002,419.50
2024-02-092,3852,4172,3682,399.51,571,4002,399.50
2024-02-082,365.52,3912,3412,3781,164,8002,378
2024-02-072,3682,3852,344.52,3671,512,0002,367
2024-02-062,4002,4042,3082,3652,071,4002,365
2024-02-052,2092,3992,205.52,3844,694,1002,384
2024-02-022,1722,2002,1472,1591,579,3002,159
2024-02-012,1592,168.52,138.52,149.51,500,7002,149.50
2024-01-312,139.52,1712,139.52,166.51,774,4002,166.50
2024-01-302,2002,204.52,1692,176820,5002,176
2024-01-292,197.52,2142,1902,198918,1002,198
2024-01-262,203.52,205.52,1772,191.5945,4002,191.50
2024-01-252,2122,2252,1962,204677,8002,204
2024-01-242,2222,2292,201.52,220977,8002,220
2024-01-232,2472,266.52,2402,243.5957,9002,243.50
2024-01-222,2502,2532,225.52,2491,105,4002,249
2024-01-192,2532,2552,206.52,216.5787,6002,216.50
2024-01-182,2002,2292,1912,2241,166,0002,224
2024-01-172,209.52,2732,204.52,210.5957,2002,210.50
2024-01-162,2512,2562,2242,234.5772,5002,234.50
2024-01-152,2202,253.52,216.52,251842,0002,251
2024-01-122,267.52,267.52,2072,223.52,009,3002,223.50
2024-01-112,1992,227.52,197.52,217.51,146,1002,217.50
2024-01-102,1602,2022,1562,186.51,001,9002,186.50
2024-01-092,1572,194.52,1462,156942,7002,156
2024-01-052,166.52,1802,1512,1511,019,9002,151
2024-01-042,100.52,147.52,0742,147.51,477,1002,147.50

分割・併合履歴 ： [2015-03-27]1株→2株