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 [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-091,9411,947.51,855.51,855.52,329,6001,855.50
2025-04-082,0012,0791,975.52,017.51,552,6002,017.50
2025-04-071,9151,9661,8601,914.52,070,1001,914.50
2025-04-042,135.52,184.52,0932,127.51,355,2002,127.50
2025-04-032,2022,235.52,187.52,214.51,917,6002,214.50
2025-04-022,344.52,3662,324.52,333.51,147,5002,333.50
2025-04-012,4252,433.52,364.52,364.51,141,7002,364.50
2025-03-312,395.52,423.52,383.52,386.51,638,3002,386.50
2025-03-282,4762,4952,471.52,4921,377,9002,492
2025-03-272,4932,5162,4792,5131,168,7002,513
2025-03-262,508.52,5432,508.52,519.5982,7002,519.50
2025-03-252,498.52,528.52,4952,508795,8002,508
2025-03-242,493.52,5032,4752,493649,7002,493
2025-03-212,4832,508.52,478.52,5051,809,6002,505
2025-03-192,4952,529.52,491.52,515.5733,6002,515.50
2025-03-182,5082,5152,481.52,489.51,122,3002,489.50
2025-03-172,4932,502.52,474.52,477.5777,8002,477.50
2025-03-142,4672,4962,464.52,465.51,435,4002,465.50
2025-03-132,4702,501.52,455.52,465.51,191,5002,465.50
2025-03-122,5182,522.52,456.52,4811,567,4002,481
2025-03-112,449.52,5302,4492,526.51,354,6002,526.50
2025-03-102,4732,5002,457.52,499.51,160,2002,499.50
2025-03-072,5102,5252,463.52,4681,593,7002,468
2025-03-062,5282,572.52,516.52,551833,4002,551
2025-03-052,5192,548.52,500.52,5431,103,8002,543
2025-03-042,5462,5572,5042,5301,273,4002,530
2025-03-032,5452,5462,503.52,5321,008,8002,532
2025-02-282,5322,5382,4932,5322,347,0002,532
2025-02-272,5302,542.52,5142,536.51,299,7002,536.50
2025-02-262,509.52,512.52,465.52,5101,060,2002,510
2025-02-252,451.52,524.52,4502,5101,851,2002,510
2025-02-212,4402,455.52,4212,455.51,244,7002,455.50
2025-02-202,465.52,503.52,444.52,4491,401,9002,449
2025-02-192,441.52,480.52,4192,465.51,509,2002,465.50
2025-02-182,4382,450.52,4122,416958,8002,416
2025-02-172,4902,493.52,4382,443.51,362,0002,443.50
2025-02-142,5382,563.52,4992,500.51,620,7002,500.50
2025-02-132,527.52,5632,511.52,5461,293,6002,546
2025-02-122,527.52,535.52,4602,491.51,824,6002,491.50
2025-02-102,499.52,516.52,480.52,490.5973,0002,490.50
2025-02-072,509.52,5252,488.52,499.51,075,3002,499.50
2025-02-062,523.52,5462,5002,5121,228,7002,512
2025-02-052,5442,5602,497.52,504.51,433,4002,504.50
2025-02-042,5602,586.52,517.52,522.51,810,7002,522.50
2025-02-032,6502,6782,5352,5352,656,2002,535
2025-01-312,785.52,826.52,767.52,8161,354,7002,816
2025-01-302,779.52,8272,7682,8181,259,0002,818
2025-01-292,736.52,772.52,7232,764875,8002,764
2025-01-282,6872,727.52,6782,707.51,026,4002,707.50
2025-01-272,7702,7702,699.52,707.5937,7002,707.50
2025-01-242,6952,7012,6702,677827,9002,677
2025-01-232,6652,6852,6552,670914,5002,670
2025-01-222,6662,6902,661.52,681916,4002,681
2025-01-212,6782,693.52,659.52,683.5868,1002,683.50
2025-01-202,6432,693.52,6412,678682,6002,678
2025-01-172,6452,674.52,6442,659.5782,5002,659.50
2025-01-162,6532,6702,644.52,655.5834,5002,655.50
2025-01-152,702.52,710.52,6432,6531,060,3002,653
2025-01-142,669.52,724.52,662.52,702.52,302,3002,702.50
2025-01-102,668.52,6922,628.52,6501,450,7002,650
2025-01-092,718.52,738.52,6672,6801,012,1002,680
2025-01-082,7612,786.52,7262,735950,2002,735
2025-01-072,733.52,7982,7252,769.5985,1002,769.50
2025-01-062,825.52,8512,7082,7331,631,5002,733

分割・併合履歴 ： [2015-03-27]1株→2株