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 |
---|---|---|---|---|---|---|
2025-07-08 | 1,850 | 1,869 | 1,847 | 1,865 | 1,691,200 | 1,865 |
2025-07-07 | 1,896 | 1,896 | 1,855.5 | 1,855.5 | 793,600 | 1,855.50 |
2025-07-04 | 1,917.5 | 1,919.5 | 1,885 | 1,896.5 | 1,104,300 | 1,896.50 |
2025-07-03 | 1,878.5 | 1,909.5 | 1,870.5 | 1,908 | 1,933,400 | 1,908 |
2025-07-02 | 1,872 | 1,885.5 | 1,857.5 | 1,884.5 | 1,783,500 | 1,884.50 |
2025-07-01 | 1,905 | 1,915 | 1,869 | 1,884.5 | 2,120,500 | 1,884.50 |
2025-06-30 | 1,916 | 1,942.5 | 1,907 | 1,913 | 1,873,700 | 1,913 |
2025-06-27 | 1,878.5 | 1,906.5 | 1,845 | 1,900 | 2,905,200 | 1,900 |
2025-06-26 | 1,846.5 | 1,870.5 | 1,845.5 | 1,863 | 941,900 | 1,863 |
2025-06-25 | 1,830 | 1,860 | 1,830 | 1,856 | 1,368,100 | 1,856 |
2025-06-24 | 1,838 | 1,853 | 1,827.5 | 1,843 | 1,462,200 | 1,843 |
2025-06-23 | 1,819 | 1,825.5 | 1,798 | 1,821 | 1,246,000 | 1,821 |
2025-06-20 | 1,843 | 1,853 | 1,831.5 | 1,838 | 2,602,200 | 1,838 |
2025-06-19 | 1,863 | 1,863 | 1,836 | 1,837.5 | 1,133,400 | 1,837.50 |
2025-06-18 | 1,823 | 1,863.5 | 1,822 | 1,863.5 | 2,551,500 | 1,863.50 |
2025-06-17 | 1,833 | 1,863 | 1,828.5 | 1,863 | 1,602,200 | 1,863 |
2025-06-16 | 1,837 | 1,850 | 1,821.5 | 1,836 | 1,559,400 | 1,836 |
2025-06-13 | 1,860.5 | 1,863.5 | 1,822 | 1,830 | 2,618,900 | 1,830 |
2025-06-12 | 1,880 | 1,884 | 1,846.5 | 1,857 | 1,767,800 | 1,857 |
2025-06-11 | 1,879.5 | 1,895.5 | 1,870 | 1,887.5 | 2,354,700 | 1,887.50 |
2025-06-10 | 1,900 | 1,919 | 1,878 | 1,883 | 2,824,400 | 1,883 |
2025-06-09 | 1,825 | 1,875 | 1,823 | 1,860.5 | 2,307,200 | 1,860.50 |
2025-06-06 | 1,825 | 1,840.5 | 1,817 | 1,820.5 | 1,719,100 | 1,820.50 |
2025-06-05 | 1,817 | 1,844 | 1,811 | 1,835 | 3,146,100 | 1,835 |
2025-06-04 | 1,840 | 1,862 | 1,835 | 1,843 | 2,937,400 | 1,843 |
2025-06-03 | 1,844 | 1,867.5 | 1,837.5 | 1,844 | 2,112,200 | 1,844 |
2025-06-02 | 1,898.5 | 1,903 | 1,847 | 1,858.5 | 2,691,800 | 1,858.50 |
2025-05-30 | 1,897 | 1,940.5 | 1,893 | 1,896.5 | 28,755,400 | 1,896.50 |
2025-05-29 | 1,891 | 1,923.5 | 1,883 | 1,922.5 | 3,293,900 | 1,922.50 |
2025-05-28 | 1,866.5 | 1,893.5 | 1,855.5 | 1,881 | 2,784,700 | 1,881 |
2025-05-27 | 1,868 | 1,871 | 1,840.5 | 1,855.5 | 1,809,700 | 1,855.50 |
2025-05-26 | 1,854 | 1,856 | 1,835 | 1,854 | 2,181,600 | 1,854 |
2025-05-23 | 1,873 | 1,877.5 | 1,854 | 1,861.5 | 2,471,600 | 1,861.50 |
2025-05-22 | 1,856.5 | 1,866 | 1,838 | 1,863.5 | 2,800,800 | 1,863.50 |
2025-05-21 | 1,901.5 | 1,919 | 1,873 | 1,885 | 3,097,500 | 1,885 |
2025-05-20 | 1,924.5 | 1,937 | 1,889 | 1,899 | 2,445,000 | 1,899 |
2025-05-19 | 1,908 | 1,927 | 1,900.5 | 1,919 | 2,113,600 | 1,919 |
2025-05-16 | 1,932 | 1,939.5 | 1,914 | 1,933.5 | 2,054,600 | 1,933.50 |
2025-05-15 | 1,915 | 1,938 | 1,905 | 1,928.5 | 2,771,200 | 1,928.50 |
2025-05-14 | 1,995 | 2,028.5 | 1,970 | 1,979.5 | 3,180,900 | 1,979.50 |
2025-05-13 | 2,066.5 | 2,086.5 | 2,021 | 2,038 | 3,016,400 | 2,038 |
2025-05-12 | 2,000 | 2,015 | 1,984.5 | 1,990 | 1,312,700 | 1,990 |
2025-05-09 | 1,981 | 1,998 | 1,930.5 | 1,979.5 | 2,406,700 | 1,979.50 |
2025-05-08 | 1,920 | 1,973 | 1,903.5 | 1,960 | 2,153,900 | 1,960 |
2025-05-07 | 1,958 | 1,966 | 1,915.5 | 1,927 | 2,996,800 | 1,927 |
2025-05-02 | 1,931 | 1,949.5 | 1,897 | 1,920 | 4,040,700 | 1,920 |
2025-05-01 | 1,988.5 | 2,032.5 | 1,977.5 | 2,019.5 | 1,498,700 | 2,019.50 |
2025-04-30 | 2,000 | 2,015 | 1,971.5 | 1,989 | 2,916,800 | 1,989 |
2025-04-28 | 2,017 | 2,026.5 | 2,002 | 2,015.5 | 2,239,200 | 2,015.50 |
2025-04-25 | 1,986 | 2,014 | 1,972.5 | 2,010.5 | 1,953,600 | 2,010.50 |
2025-04-24 | 1,962.5 | 1,985.5 | 1,949 | 1,953.5 | 1,815,700 | 1,953.50 |
2025-04-23 | 1,905 | 1,935.5 | 1,887 | 1,931.5 | 2,849,500 | 1,931.50 |
2025-04-22 | 1,821 | 1,848 | 1,815 | 1,840 | 1,689,300 | 1,840 |
2025-04-21 | 1,883.5 | 1,886 | 1,813 | 1,813 | 1,585,900 | 1,813 |
2025-04-18 | 1,917 | 1,924.5 | 1,872 | 1,883 | 1,432,900 | 1,883 |
2025-04-17 | 1,851.5 | 1,922 | 1,838 | 1,917.5 | 1,760,700 | 1,917.50 |
2025-04-16 | 1,883.5 | 1,918 | 1,838 | 1,852 | 1,608,600 | 1,852 |
2025-04-15 | 1,930 | 1,935.5 | 1,875.5 | 1,875.5 | 2,228,600 | 1,875.50 |
2025-04-14 | 1,948.5 | 1,973 | 1,900.5 | 1,909.5 | 2,195,200 | 1,909.50 |
2025-04-11 | 1,909 | 1,944.5 | 1,904 | 1,922.5 | 2,630,200 | 1,922.50 |
2025-04-10 | 2,115.5 | 2,143 | 2,054 | 2,061.5 | 2,198,300 | 2,061.50 |
2025-04-09 | 1,941 | 1,947.5 | 1,855.5 | 1,855.5 | 2,329,600 | 1,855.50 |
2025-04-08 | 2,001 | 2,079 | 1,975.5 | 2,017.5 | 1,552,600 | 2,017.50 |
2025-04-07 | 1,915 | 1,966 | 1,860 | 1,914.5 | 2,070,100 | 1,914.50 |
2025-04-04 | 2,135.5 | 2,184.5 | 2,093 | 2,127.5 | 1,355,200 | 2,127.50 |
2025-04-03 | 2,202 | 2,235.5 | 2,187.5 | 2,214.5 | 1,917,600 | 2,214.50 |
2025-04-02 | 2,344.5 | 2,366 | 2,324.5 | 2,333.5 | 1,147,500 | 2,333.50 |
2025-04-01 | 2,425 | 2,433.5 | 2,364.5 | 2,364.5 | 1,141,700 | 2,364.50 |
2025-03-31 | 2,395.5 | 2,423.5 | 2,383.5 | 2,386.5 | 1,638,300 | 2,386.50 |
2025-03-28 | 2,476 | 2,495 | 2,471.5 | 2,492 | 1,377,900 | 2,492 |
2025-03-27 | 2,493 | 2,516 | 2,479 | 2,513 | 1,168,700 | 2,513 |
2025-03-26 | 2,508.5 | 2,543 | 2,508.5 | 2,519.5 | 982,700 | 2,519.50 |
2025-03-25 | 2,498.5 | 2,528.5 | 2,495 | 2,508 | 795,800 | 2,508 |
2025-03-24 | 2,493.5 | 2,503 | 2,475 | 2,493 | 649,700 | 2,493 |
2025-03-21 | 2,483 | 2,508.5 | 2,478.5 | 2,505 | 1,809,600 | 2,505 |
2025-03-19 | 2,495 | 2,529.5 | 2,491.5 | 2,515.5 | 733,600 | 2,515.50 |
2025-03-18 | 2,508 | 2,515 | 2,481.5 | 2,489.5 | 1,122,300 | 2,489.50 |
2025-03-17 | 2,493 | 2,502.5 | 2,474.5 | 2,477.5 | 777,800 | 2,477.50 |
2025-03-14 | 2,467 | 2,496 | 2,464.5 | 2,465.5 | 1,435,400 | 2,465.50 |
2025-03-13 | 2,470 | 2,501.5 | 2,455.5 | 2,465.5 | 1,191,500 | 2,465.50 |
2025-03-12 | 2,518 | 2,522.5 | 2,456.5 | 2,481 | 1,567,400 | 2,481 |
2025-03-11 | 2,449.5 | 2,530 | 2,449 | 2,526.5 | 1,354,600 | 2,526.50 |
2025-03-10 | 2,473 | 2,500 | 2,457.5 | 2,499.5 | 1,160,200 | 2,499.50 |
2025-03-07 | 2,510 | 2,525 | 2,463.5 | 2,468 | 1,593,700 | 2,468 |
2025-03-06 | 2,528 | 2,572.5 | 2,516.5 | 2,551 | 833,400 | 2,551 |
2025-03-05 | 2,519 | 2,548.5 | 2,500.5 | 2,543 | 1,103,800 | 2,543 |
2025-03-04 | 2,546 | 2,557 | 2,504 | 2,530 | 1,273,400 | 2,530 |
2025-03-03 | 2,545 | 2,546 | 2,503.5 | 2,532 | 1,008,800 | 2,532 |
2025-02-28 | 2,532 | 2,538 | 2,493 | 2,532 | 2,347,000 | 2,532 |
2025-02-27 | 2,530 | 2,542.5 | 2,514 | 2,536.5 | 1,299,700 | 2,536.50 |
2025-02-26 | 2,509.5 | 2,512.5 | 2,465.5 | 2,510 | 1,060,200 | 2,510 |
2025-02-25 | 2,451.5 | 2,524.5 | 2,450 | 2,510 | 1,851,200 | 2,510 |
2025-02-21 | 2,440 | 2,455.5 | 2,421 | 2,455.5 | 1,244,700 | 2,455.50 |
2025-02-20 | 2,465.5 | 2,503.5 | 2,444.5 | 2,449 | 1,401,900 | 2,449 |
2025-02-19 | 2,441.5 | 2,480.5 | 2,419 | 2,465.5 | 1,509,200 | 2,465.50 |
2025-02-18 | 2,438 | 2,450.5 | 2,412 | 2,416 | 958,800 | 2,416 |
2025-02-17 | 2,490 | 2,493.5 | 2,438 | 2,443.5 | 1,362,000 | 2,443.50 |
2025-02-14 | 2,538 | 2,563.5 | 2,499 | 2,500.5 | 1,620,700 | 2,500.50 |
2025-02-13 | 2,527.5 | 2,563 | 2,511.5 | 2,546 | 1,293,600 | 2,546 |
2025-02-12 | 2,527.5 | 2,535.5 | 2,460 | 2,491.5 | 1,824,600 | 2,491.50 |
2025-02-10 | 2,499.5 | 2,516.5 | 2,480.5 | 2,490.5 | 973,000 | 2,490.50 |
2025-02-07 | 2,509.5 | 2,525 | 2,488.5 | 2,499.5 | 1,075,300 | 2,499.50 |
2025-02-06 | 2,523.5 | 2,546 | 2,500 | 2,512 | 1,228,700 | 2,512 |
2025-02-05 | 2,544 | 2,560 | 2,497.5 | 2,504.5 | 1,433,400 | 2,504.50 |
2025-02-04 | 2,560 | 2,586.5 | 2,517.5 | 2,522.5 | 1,810,700 | 2,522.50 |
2025-02-03 | 2,650 | 2,678 | 2,535 | 2,535 | 2,656,200 | 2,535 |
2025-01-31 | 2,785.5 | 2,826.5 | 2,767.5 | 2,816 | 1,354,700 | 2,816 |
2025-01-30 | 2,779.5 | 2,827 | 2,768 | 2,818 | 1,259,000 | 2,818 |
2025-01-29 | 2,736.5 | 2,772.5 | 2,723 | 2,764 | 875,800 | 2,764 |
2025-01-28 | 2,687 | 2,727.5 | 2,678 | 2,707.5 | 1,026,400 | 2,707.50 |
2025-01-27 | 2,770 | 2,770 | 2,699.5 | 2,707.5 | 937,700 | 2,707.50 |
2025-01-24 | 2,695 | 2,701 | 2,670 | 2,677 | 827,900 | 2,677 |
2025-01-23 | 2,665 | 2,685 | 2,655 | 2,670 | 914,500 | 2,670 |
2025-01-22 | 2,666 | 2,690 | 2,661.5 | 2,681 | 916,400 | 2,681 |
2025-01-21 | 2,678 | 2,693.5 | 2,659.5 | 2,683.5 | 868,100 | 2,683.50 |
2025-01-20 | 2,643 | 2,693.5 | 2,641 | 2,678 | 682,600 | 2,678 |
2025-01-17 | 2,645 | 2,674.5 | 2,644 | 2,659.5 | 782,500 | 2,659.50 |
2025-01-16 | 2,653 | 2,670 | 2,644.5 | 2,655.5 | 834,500 | 2,655.50 |
2025-01-15 | 2,702.5 | 2,710.5 | 2,643 | 2,653 | 1,060,300 | 2,653 |
2025-01-14 | 2,669.5 | 2,724.5 | 2,662.5 | 2,702.5 | 2,302,300 | 2,702.50 |
2025-01-10 | 2,668.5 | 2,692 | 2,628.5 | 2,650 | 1,450,700 | 2,650 |
2025-01-09 | 2,718.5 | 2,738.5 | 2,667 | 2,680 | 1,012,100 | 2,680 |
2025-01-08 | 2,761 | 2,786.5 | 2,726 | 2,735 | 950,200 | 2,735 |
2025-01-07 | 2,733.5 | 2,798 | 2,725 | 2,769.5 | 985,100 | 2,769.50 |
2025-01-06 | 2,825.5 | 2,851 | 2,708 | 2,733 | 1,631,500 | 2,733 |
分割・併合履歴 : [2015-03-27]1株→2株