6724 セイコーエプソン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-202,1322,1502,0882,1236,956,8002,123
2022-05-191,9151,9571,9071,9521,351,8001,952
2022-05-181,9271,9571,9201,9541,145,8001,954
2022-05-171,9081,9441,9031,921990,7001,921
2022-05-161,9421,9471,8931,9021,095,6001,902
2022-05-131,9181,9241,8961,9181,696,2001,918
2022-05-121,9341,9551,9231,9321,282,4001,932
2022-05-111,9441,9791,9341,9601,263,6001,960
2022-05-101,9471,9621,9221,9581,281,1001,958
2022-05-091,9311,9581,9271,9471,352,0001,947
2022-05-061,9051,9501,9031,9502,281,7001,950
2022-05-021,8481,9181,8461,8943,129,5001,894
2022-04-281,7911,8231,7691,8182,227,6001,818
2022-04-271,7701,7801,7421,7801,748,3001,780
2022-04-261,7961,8021,7751,7911,153,1001,791
2022-04-251,7751,8051,7701,7841,274,1001,784
2022-04-221,8111,8251,7631,7951,769,5001,795
2022-04-211,8181,8561,8181,8511,201,4001,851
2022-04-201,8141,8441,7951,8311,546,4001,831
2022-04-191,7581,7951,7551,7861,372,7001,786
2022-04-181,7631,7711,7311,750894,9001,750
2022-04-151,8011,8081,7761,786605,2001,786
2022-04-141,7701,8171,7611,8101,083,2001,810
2022-04-131,7441,7711,7411,7631,127,1001,763
2022-04-121,7551,7621,7321,742958,1001,742
2022-04-111,7551,7721,7461,7611,039,9001,761
2022-04-081,7501,7751,7471,7491,567,2001,749
2022-04-071,7471,7601,7271,7451,752,2001,745
2022-04-061,8291,8291,7781,7861,661,7001,786
2022-04-051,8421,8481,8081,8081,255,5001,808
2022-04-041,8301,8471,8121,824970,0001,824
2022-04-011,8331,8481,8021,8471,337,9001,847
2022-03-311,8221,8521,8161,8411,903,3001,841
2022-03-301,8861,8941,8301,8551,839,0001,855
2022-03-291,8841,9011,8721,8991,156,2001,899
2022-03-281,9091,9131,8861,892843,1001,892
2022-03-251,9011,9041,8771,8971,094,5001,897
2022-03-241,8391,8901,8301,8811,744,9001,881
2022-03-231,8251,8631,8011,8601,221,4001,860
2022-03-221,8211,8381,8051,8171,555,4001,817
2022-03-181,7611,8111,7601,8052,688,8001,805
2022-03-171,7781,7811,7321,7531,220,6001,753
2022-03-161,7481,7541,7351,7431,366,9001,743
2022-03-151,7301,7391,7081,727838,6001,727
2022-03-141,7101,7411,7071,7301,015,5001,730
2022-03-111,6731,7071,6651,6891,921,7001,689
2022-03-101,6881,7031,6671,6992,096,5001,699
2022-03-091,6381,6861,6331,6662,244,9001,666
2022-03-081,5881,6681,5861,6452,065,8001,645
2022-03-071,6521,6781,5971,6191,829,1001,619
2022-03-041,6941,6991,6521,6632,085,1001,663
2022-03-031,7101,7451,7051,7311,393,2001,731
2022-03-021,7141,7181,6721,6781,809,8001,678
2022-03-011,7781,7811,7431,7491,646,5001,749
2022-02-281,7491,7701,7321,7631,387,9001,763
2022-02-251,7441,7691,7341,7451,387,5001,745
2022-02-241,7461,7511,7151,7441,645,0001,744
2022-02-221,7911,7931,7451,7561,182,8001,756
2022-02-211,8011,8381,7881,838710,6001,838
2022-02-181,8051,8361,7901,833975,6001,833
2022-02-171,8651,8681,8061,8211,191,8001,821
2022-02-161,8491,8611,8381,8511,077,8001,851
2022-02-151,7991,8281,7901,8171,067,1001,817
2022-02-141,8261,8421,7761,7931,806,9001,793
2022-02-101,8621,8701,8421,8551,388,6001,855
2022-02-091,8861,8981,8511,8521,616,5001,852
2022-02-081,8471,8781,8471,8661,299,5001,866
2022-02-071,8171,8451,7971,842920,8001,842
2022-02-041,7901,8241,7851,8111,216,5001,811
2022-02-031,8201,8311,7831,8291,852,0001,829
2022-02-021,7851,8181,7651,7981,824,5001,798
2022-02-011,7781,8021,7561,7781,983,3001,778
2022-01-311,8151,8281,7511,7744,262,1001,774
2022-01-281,8861,8971,8451,8522,101,5001,852
2022-01-271,9511,9651,8741,8811,993,7001,881
2022-01-261,9801,9891,9081,9171,049,6001,917
2022-01-252,0062,0111,9701,987955,1001,987
2022-01-241,9902,0311,9772,017909,5002,017
2022-01-211,9801,9941,9471,9861,009,6001,986
2022-01-201,9702,0321,9702,0141,017,0002,014
2022-01-191,9641,9941,9621,9721,108,5001,972
2022-01-182,0232,0461,9761,9841,115,2001,984
2022-01-172,0102,0312,0012,022747,3002,022
2022-01-142,0192,0401,9931,9941,516,0001,994
2022-01-132,0842,0842,0432,0691,264,9002,069
2022-01-122,0472,0712,0352,0621,127,1002,062
2022-01-112,0802,0872,0102,0471,135,0002,047
2022-01-072,0812,1072,0572,0621,156,9002,062
2022-01-062,1132,1222,0622,0671,034,9002,067
2022-01-052,1152,1222,0852,1121,222,2002,112
2022-01-042,0862,1082,0672,1001,029,5002,100

分割・併合履歴 : [2015-03-27]1株→2株