株式
  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
2025-07-081,8501,8691,8471,8651,691,2001,865
2025-07-071,8961,8961,855.51,855.5793,6001,855.50
2025-07-041,917.51,919.51,8851,896.51,104,3001,896.50
2025-07-031,878.51,909.51,870.51,9081,933,4001,908
2025-07-021,8721,885.51,857.51,884.51,783,5001,884.50
2025-07-011,9051,9151,8691,884.52,120,5001,884.50
2025-06-301,9161,942.51,9071,9131,873,7001,913
2025-06-271,878.51,906.51,8451,9002,905,2001,900
2025-06-261,846.51,870.51,845.51,863941,9001,863
2025-06-251,8301,8601,8301,8561,368,1001,856
2025-06-241,8381,8531,827.51,8431,462,2001,843
2025-06-231,8191,825.51,7981,8211,246,0001,821
2025-06-201,8431,8531,831.51,8382,602,2001,838
2025-06-191,8631,8631,8361,837.51,133,4001,837.50
2025-06-181,8231,863.51,8221,863.52,551,5001,863.50
2025-06-171,8331,8631,828.51,8631,602,2001,863
2025-06-161,8371,8501,821.51,8361,559,4001,836
2025-06-131,860.51,863.51,8221,8302,618,9001,830
2025-06-121,8801,8841,846.51,8571,767,8001,857
2025-06-111,879.51,895.51,8701,887.52,354,7001,887.50
2025-06-101,9001,9191,8781,8832,824,4001,883
2025-06-091,8251,8751,8231,860.52,307,2001,860.50
2025-06-061,8251,840.51,8171,820.51,719,1001,820.50
2025-06-051,8171,8441,8111,8353,146,1001,835
2025-06-041,8401,8621,8351,8432,937,4001,843
2025-06-031,8441,867.51,837.51,8442,112,2001,844
2025-06-021,898.51,9031,8471,858.52,691,8001,858.50
2025-05-301,8971,940.51,8931,896.528,755,4001,896.50
2025-05-291,8911,923.51,8831,922.53,293,9001,922.50
2025-05-281,866.51,893.51,855.51,8812,784,7001,881
2025-05-271,8681,8711,840.51,855.51,809,7001,855.50
2025-05-261,8541,8561,8351,8542,181,6001,854
2025-05-231,8731,877.51,8541,861.52,471,6001,861.50
2025-05-221,856.51,8661,8381,863.52,800,8001,863.50
2025-05-211,901.51,9191,8731,8853,097,5001,885
2025-05-201,924.51,9371,8891,8992,445,0001,899
2025-05-191,9081,9271,900.51,9192,113,6001,919
2025-05-161,9321,939.51,9141,933.52,054,6001,933.50
2025-05-151,9151,9381,9051,928.52,771,2001,928.50
2025-05-141,9952,028.51,9701,979.53,180,9001,979.50
2025-05-132,066.52,086.52,0212,0383,016,4002,038
2025-05-122,0002,0151,984.51,9901,312,7001,990
2025-05-091,9811,9981,930.51,979.52,406,7001,979.50
2025-05-081,9201,9731,903.51,9602,153,9001,960
2025-05-071,9581,9661,915.51,9272,996,8001,927
2025-05-021,9311,949.51,8971,9204,040,7001,920
2025-05-011,988.52,032.51,977.52,019.51,498,7002,019.50
2025-04-302,0002,0151,971.51,9892,916,8001,989
2025-04-282,0172,026.52,0022,015.52,239,2002,015.50
2025-04-251,9862,0141,972.52,010.51,953,6002,010.50
2025-04-241,962.51,985.51,9491,953.51,815,7001,953.50
2025-04-231,9051,935.51,8871,931.52,849,5001,931.50
2025-04-221,8211,8481,8151,8401,689,3001,840
2025-04-211,883.51,8861,8131,8131,585,9001,813
2025-04-181,9171,924.51,8721,8831,432,9001,883
2025-04-171,851.51,9221,8381,917.51,760,7001,917.50
2025-04-161,883.51,9181,8381,8521,608,6001,852
2025-04-151,9301,935.51,875.51,875.52,228,6001,875.50
2025-04-141,948.51,9731,900.51,909.52,195,2001,909.50
2025-04-111,9091,944.51,9041,922.52,630,2001,922.50
2025-04-102,115.52,1432,0542,061.52,198,3002,061.50
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