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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 2,628 | 2,657.5 | 2,592.5 | 2,629.5 | 1,165,800 | 2,629.50 |
| 2024-04-18 | 2,630 | 2,659.5 | 2,609 | 2,645.5 | 843,600 | 2,645.50 |
| 2024-04-17 | 2,671.5 | 2,676 | 2,623.5 | 2,637.5 | 652,500 | 2,637.50 |
| 2024-04-16 | 2,670 | 2,696.5 | 2,651.5 | 2,675.5 | 607,600 | 2,675.50 |
| 2024-04-15 | 2,666.5 | 2,705 | 2,648.5 | 2,705 | 725,400 | 2,705 |
| 2024-04-12 | 2,725.5 | 2,727 | 2,693 | 2,700.5 | 1,233,300 | 2,700.50 |
| 2024-04-11 | 2,652 | 2,695.5 | 2,650.5 | 2,695.5 | 785,900 | 2,695.50 |
| 2024-04-10 | 2,685 | 2,707.5 | 2,680 | 2,693.5 | 685,000 | 2,693.50 |
| 2024-04-09 | 2,682.5 | 2,713 | 2,673.5 | 2,709.5 | 985,500 | 2,709.50 |
| 2024-04-08 | 2,674 | 2,693 | 2,649 | 2,669 | 732,800 | 2,669 |
| 2024-04-05 | 2,636.5 | 2,673 | 2,632 | 2,654.5 | 1,061,200 | 2,654.50 |
| 2024-04-04 | 2,707.5 | 2,735.5 | 2,676 | 2,686.5 | 1,215,500 | 2,686.50 |
| 2024-04-03 | 2,674 | 2,695.5 | 2,640 | 2,670 | 1,352,100 | 2,670 |
| 2024-04-02 | 2,616 | 2,668 | 2,616 | 2,651 | 957,400 | 2,651 |
| 2024-04-01 | 2,663.5 | 2,681.5 | 2,613.5 | 2,643.5 | 745,800 | 2,643.50 |
| 2024-03-29 | 2,641 | 2,678.5 | 2,631 | 2,645.5 | 1,799,100 | 2,645.50 |
| 2024-03-28 | 2,626.5 | 2,652.5 | 2,618.5 | 2,635 | 1,572,800 | 2,635 |
| 2024-03-27 | 2,636 | 2,683 | 2,611.5 | 2,667.5 | 1,449,900 | 2,667.50 |
| 2024-03-26 | 2,603 | 2,608 | 2,582.5 | 2,598.5 | 1,230,400 | 2,598.50 |
| 2024-03-25 | 2,616.5 | 2,632.5 | 2,597 | 2,610.5 | 1,120,600 | 2,610.50 |
| 2024-03-22 | 2,628.5 | 2,664 | 2,614.5 | 2,645.5 | 1,581,300 | 2,645.50 |
| 2024-03-21 | 2,600 | 2,629 | 2,592 | 2,621 | 1,425,300 | 2,621 |
| 2024-03-19 | 2,516 | 2,587 | 2,511 | 2,571 | 1,181,300 | 2,571 |
| 2024-03-18 | 2,473 | 2,535 | 2,470 | 2,525.5 | 1,401,400 | 2,525.50 |
| 2024-03-15 | 2,406.5 | 2,466 | 2,406.5 | 2,466 | 1,279,700 | 2,466 |
| 2024-03-14 | 2,424 | 2,433 | 2,404.5 | 2,421 | 924,800 | 2,421 |
| 2024-03-13 | 2,420 | 2,428.5 | 2,393 | 2,400 | 1,055,100 | 2,400 |
| 2024-03-12 | 2,399.5 | 2,417.5 | 2,373 | 2,412.5 | 1,107,000 | 2,412.50 |
| 2024-03-11 | 2,405.5 | 2,419.5 | 2,382.5 | 2,402 | 1,287,400 | 2,402 |
| 2024-03-08 | 2,467.5 | 2,488.5 | 2,426 | 2,465.5 | 1,745,800 | 2,465.50 |
| 2024-03-07 | 2,469 | 2,491 | 2,424 | 2,435.5 | 955,700 | 2,435.50 |
| 2024-03-06 | 2,431 | 2,472 | 2,425 | 2,458 | 1,143,300 | 2,458 |
| 2024-03-05 | 2,493 | 2,493 | 2,436 | 2,445 | 1,201,600 | 2,445 |
| 2024-03-04 | 2,500 | 2,504 | 2,475.5 | 2,500 | 1,281,000 | 2,500 |
| 2024-03-01 | 2,412.5 | 2,487 | 2,412 | 2,478.5 | 1,222,000 | 2,478.50 |
| 2024-02-29 | 2,406 | 2,422 | 2,391.5 | 2,421 | 1,808,300 | 2,421 |
| 2024-02-28 | 2,432.5 | 2,432.5 | 2,403.5 | 2,422.5 | 924,100 | 2,422.50 |
| 2024-02-27 | 2,417.5 | 2,433 | 2,409 | 2,416 | 944,500 | 2,416 |
| 2024-02-26 | 2,430 | 2,444.5 | 2,402.5 | 2,410.5 | 1,130,900 | 2,410.50 |
| 2024-02-22 | 2,412 | 2,439.5 | 2,406 | 2,423.5 | 1,200,800 | 2,423.50 |
| 2024-02-21 | 2,431.5 | 2,461 | 2,422 | 2,428 | 891,200 | 2,428 |
| 2024-02-20 | 2,420 | 2,467 | 2,416.5 | 2,438 | 811,800 | 2,438 |
| 2024-02-19 | 2,428.5 | 2,439.5 | 2,402 | 2,420 | 813,600 | 2,420 |
| 2024-02-16 | 2,445 | 2,485 | 2,429 | 2,444 | 1,362,700 | 2,444 |
| 2024-02-15 | 2,390 | 2,413.5 | 2,374.5 | 2,412 | 1,172,100 | 2,412 |
| 2024-02-14 | 2,408 | 2,418 | 2,352.5 | 2,352.5 | 1,564,100 | 2,352.50 |
| 2024-02-13 | 2,412.5 | 2,431 | 2,392.5 | 2,419.5 | 1,442,700 | 2,419.50 |
| 2024-02-09 | 2,385 | 2,417 | 2,368 | 2,399.5 | 1,571,400 | 2,399.50 |
| 2024-02-08 | 2,365.5 | 2,391 | 2,341 | 2,378 | 1,164,800 | 2,378 |
| 2024-02-07 | 2,368 | 2,385 | 2,344.5 | 2,367 | 1,512,000 | 2,367 |
| 2024-02-06 | 2,400 | 2,404 | 2,308 | 2,365 | 2,071,400 | 2,365 |
| 2024-02-05 | 2,209 | 2,399 | 2,205.5 | 2,384 | 4,694,100 | 2,384 |
| 2024-02-02 | 2,172 | 2,200 | 2,147 | 2,159 | 1,579,300 | 2,159 |
| 2024-02-01 | 2,159 | 2,168.5 | 2,138.5 | 2,149.5 | 1,500,700 | 2,149.50 |
| 2024-01-31 | 2,139.5 | 2,171 | 2,139.5 | 2,166.5 | 1,774,400 | 2,166.50 |
| 2024-01-30 | 2,200 | 2,204.5 | 2,169 | 2,176 | 820,500 | 2,176 |
| 2024-01-29 | 2,197.5 | 2,214 | 2,190 | 2,198 | 918,100 | 2,198 |
| 2024-01-26 | 2,203.5 | 2,205.5 | 2,177 | 2,191.5 | 945,400 | 2,191.50 |
| 2024-01-25 | 2,212 | 2,225 | 2,196 | 2,204 | 677,800 | 2,204 |
| 2024-01-24 | 2,222 | 2,229 | 2,201.5 | 2,220 | 977,800 | 2,220 |
| 2024-01-23 | 2,247 | 2,266.5 | 2,240 | 2,243.5 | 957,900 | 2,243.50 |
| 2024-01-22 | 2,250 | 2,253 | 2,225.5 | 2,249 | 1,105,400 | 2,249 |
| 2024-01-19 | 2,253 | 2,255 | 2,206.5 | 2,216.5 | 787,600 | 2,216.50 |
| 2024-01-18 | 2,200 | 2,229 | 2,191 | 2,224 | 1,166,000 | 2,224 |
| 2024-01-17 | 2,209.5 | 2,273 | 2,204.5 | 2,210.5 | 957,200 | 2,210.50 |
| 2024-01-16 | 2,251 | 2,256 | 2,224 | 2,234.5 | 772,500 | 2,234.50 |
| 2024-01-15 | 2,220 | 2,253.5 | 2,216.5 | 2,251 | 842,000 | 2,251 |
| 2024-01-12 | 2,267.5 | 2,267.5 | 2,207 | 2,223.5 | 2,009,300 | 2,223.50 |
| 2024-01-11 | 2,199 | 2,227.5 | 2,197.5 | 2,217.5 | 1,146,100 | 2,217.50 |
| 2024-01-10 | 2,160 | 2,202 | 2,156 | 2,186.5 | 1,001,900 | 2,186.50 |
| 2024-01-09 | 2,157 | 2,194.5 | 2,146 | 2,156 | 942,700 | 2,156 |
| 2024-01-05 | 2,166.5 | 2,180 | 2,151 | 2,151 | 1,019,900 | 2,151 |
| 2024-01-04 | 2,100.5 | 2,147.5 | 2,074 | 2,147.5 | 1,477,100 | 2,147.50 |
分割・併合履歴 ： [2015-03-27]1株→2株
