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 |
---|---|---|---|---|---|---|
2025-02-17 | 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