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
2024-05-172,4402,4642,4192,436.5872,4002,436.50
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