1. HOME >
  2. 株価時系列 >
  3. 6724 >
  4. 2019年

6724 セイコーエプソン(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6541,6611,6441,655804,7001,655
2019-12-271,6581,6711,6571,661888,0001,661
2019-12-261,6511,6711,6511,663721,8001,663
2019-12-251,6581,6641,6461,657799,8001,657
2019-12-241,6501,6671,6491,6581,807,7001,658
2019-12-231,7061,7101,7001,701819,3001,701
2019-12-201,7231,7261,7061,7071,227,6001,707
2019-12-191,7151,7191,7091,7141,105,3001,714
2019-12-181,7231,7271,7171,7221,206,3001,722
2019-12-171,7441,7451,7201,7291,108,0001,729
2019-12-161,7411,7491,7311,7381,084,5001,738
2019-12-131,7491,7501,7391,7442,983,6001,744
2019-12-121,7241,7311,7111,7171,347,3001,717
2019-12-111,7051,7211,7041,7161,505,9001,716
2019-12-101,7051,7101,6981,7041,119,3001,704
2019-12-091,7171,7231,7041,7091,424,2001,709
2019-12-061,6801,7031,6791,6851,533,2001,685
2019-12-051,6671,6731,6561,6661,046,5001,666
2019-12-041,6561,6561,6311,6491,589,0001,649
2019-12-031,6401,6701,6351,6661,295,9001,666
2019-12-021,6651,6751,6571,662920,7001,662
2019-11-291,6731,6911,6621,6662,052,7001,666
2019-11-281,6511,6671,6511,6632,287,5001,663
2019-11-271,6101,6401,6101,6382,105,4001,638
2019-11-261,6211,6301,6071,6102,247,9001,610
2019-11-251,5701,6061,5671,6012,330,0001,601
2019-11-221,5521,5661,5461,555850,4001,555
2019-11-211,5501,5601,5241,5521,325,6001,552
2019-11-201,5701,5701,5501,5581,374,5001,558
2019-11-191,5831,5831,5671,5781,058,9001,578
2019-11-181,5611,5851,5611,5781,443,7001,578
2019-11-151,5571,5681,5471,5581,162,1001,558
2019-11-141,5651,5681,5401,5461,377,1001,546
2019-11-131,5761,5841,5631,5661,147,8001,566
2019-11-121,5771,5901,5751,5861,167,1001,586
2019-11-111,5871,5921,5641,564945,4001,564
2019-11-081,5871,5921,5771,5801,861,4001,580
2019-11-071,5721,5721,5571,5641,026,3001,564
2019-11-061,5841,5861,5631,5721,376,9001,572
2019-11-051,5911,6041,5641,5662,333,4001,566
2019-11-011,5421,5821,5421,5712,764,5001,571
2019-10-311,4881,5571,4771,5382,642,8001,538
2019-10-301,5271,5501,5251,5251,690,9001,525
2019-10-291,5361,5361,5121,5282,133,8001,528
2019-10-281,5361,5431,5281,536904,2001,536
2019-10-251,5521,5561,5251,5302,428,4001,530
2019-10-241,5511,5681,5491,5652,094,0001,565
2019-10-231,5201,5361,5161,5331,820,0001,533
2019-10-211,4991,5101,4971,506796,9001,506
2019-10-181,5141,5211,4931,4991,237,8001,499
2019-10-171,5021,5141,5011,5041,157,5001,504
2019-10-161,4981,5211,4941,4961,595,6001,496
2019-10-151,4771,4961,4741,4871,833,9001,487
2019-10-111,4461,4591,4391,4581,949,5001,458
2019-10-101,4351,4471,4281,4381,475,6001,438
2019-10-091,4091,4281,4061,4261,494,3001,426
2019-10-081,4301,4521,4291,4432,000,2001,443
2019-10-071,4411,4461,4061,4202,454,3001,420
2019-10-041,4601,4721,4481,4572,649,0001,457
2019-10-031,5001,5031,4741,4801,986,2001,480
2019-10-021,5171,5281,5151,5191,057,5001,519
2019-10-011,5231,5451,5211,5291,136,7001,529
2019-09-301,5341,5341,5131,5201,662,4001,520
2019-09-271,5241,5321,5011,5321,936,8001,532
2019-09-261,5571,5651,5331,5391,893,6001,539
2019-09-251,5111,5471,5001,5452,092,5001,545
2019-09-241,5351,5511,5291,5492,429,4001,549
2019-09-201,5721,5791,5541,5622,111,3001,562
2019-09-191,5641,5831,5581,5581,540,7001,558
2019-09-181,5581,5751,5501,5611,949,3001,561
2019-09-171,5321,5531,5241,5461,509,6001,546
2019-09-131,5491,5491,5161,5313,156,2001,531
2019-09-121,5441,5561,5331,5392,014,3001,539
2019-09-111,5271,5441,5251,5392,506,9001,539
2019-09-101,4611,5131,4611,5112,710,7001,511
2019-09-091,4461,4561,4391,4541,078,2001,454
2019-09-061,4501,4531,4371,4461,845,7001,446
2019-09-051,4121,4381,4101,4271,908,9001,427
2019-09-041,4061,4071,3931,405954,6001,405
2019-09-031,4011,4151,3951,408848,1001,408
2019-09-021,4171,4211,4061,4081,034,0001,408
2019-08-301,4051,4211,4051,4131,257,7001,413
2019-08-291,4041,4061,3931,402821,2001,402
2019-08-281,4031,4171,3991,4031,021,3001,403
2019-08-271,3971,4101,3961,4051,950,0001,405
2019-08-261,3711,3841,3681,3821,365,9001,382
2019-08-231,3811,4111,3811,408842,0001,408
2019-08-221,3961,4071,3941,4001,232,0001,400
2019-08-211,3871,3941,3801,3941,317,1001,394
2019-08-201,3971,4061,3911,4061,203,6001,406
2019-08-191,3961,4001,3811,3961,118,4001,396
2019-08-161,3801,4001,3791,3881,055,0001,388
2019-08-151,3731,3971,3701,3941,434,7001,394
2019-08-141,4121,4141,3921,4021,697,1001,402
2019-08-131,3961,4001,3811,3931,653,9001,393
2019-08-091,4231,4291,4001,4212,458,6001,421
2019-08-081,4451,4461,4201,4202,373,0001,420
2019-08-071,4531,4671,4481,4491,681,9001,449
2019-08-061,4671,4751,4491,4652,479,5001,465
2019-08-051,5211,5291,4941,5052,384,2001,505
2019-08-021,5601,5671,5361,5432,778,8001,543
2019-08-011,6141,6201,5791,5882,657,8001,588
2019-07-311,6151,6211,5711,6104,446,2001,610
2019-07-301,7001,7071,6861,6871,563,0001,687
2019-07-291,7001,7041,6901,7031,070,5001,703
2019-07-261,7201,7201,7041,709958,7001,709
2019-07-251,7241,7341,7211,723898,4001,723
2019-07-241,7271,7401,7261,732811,4001,732
2019-07-231,7051,7341,7041,724911,4001,724
2019-07-221,7101,7201,7041,7151,154,4001,715
2019-07-191,6931,7191,6851,7151,520,9001,715
2019-07-181,7321,7321,6981,6992,025,6001,699
2019-07-171,7401,7551,7381,747960,2001,747
2019-07-161,7501,7671,7491,7531,062,1001,753
2019-07-121,7641,7691,7481,7501,072,9001,750
2019-07-111,7451,7581,7371,7541,189,8001,754
2019-07-101,7311,7441,7291,7351,630,2001,735
2019-07-091,7371,7381,7251,7331,116,7001,733
2019-07-081,7271,7421,7271,7381,465,3001,738
2019-07-051,7311,7351,7221,733888,6001,733
2019-07-041,7251,7351,7231,727792,5001,727
2019-07-031,7191,7211,7041,7161,615,8001,716
2019-07-021,7241,7421,7171,7341,539,0001,734
2019-07-011,7301,7301,7151,7211,440,5001,721
2019-06-281,7061,7111,6881,7051,467,5001,705
2019-06-271,7071,7161,6991,7071,285,2001,707
2019-06-261,6941,7031,6871,6921,036,3001,692
2019-06-251,7011,7151,6961,705907,0001,705
2019-06-241,7041,7141,6911,708780,6001,708
2019-06-211,6981,7231,6931,7052,269,6001,705
2019-06-201,6901,6971,6841,6931,154,1001,693
2019-06-191,6851,6971,6781,6821,809,6001,682
2019-06-181,6491,6671,6481,6621,381,7001,662
2019-06-171,6541,6601,6481,6491,154,0001,649
2019-06-141,6671,6701,6591,6591,438,9001,659
2019-06-131,6561,6601,6431,6601,114,5001,660
2019-06-121,6631,6731,6581,6601,109,4001,660
2019-06-111,6601,6751,6571,6711,180,3001,671
2019-06-101,6521,6571,6451,6501,270,2001,650
2019-06-071,6211,6511,6211,639885,0001,639
2019-06-061,6261,6341,6231,625904,7001,625
2019-06-051,6311,6381,6221,6261,444,1001,626
2019-06-041,5891,6141,5891,6041,579,4001,604
2019-06-031,5791,5931,5711,5871,437,5001,587
2019-05-311,6001,6101,5911,6001,492,8001,600
2019-05-301,5971,6221,5941,6161,098,1001,616
2019-05-291,6021,6141,5941,6101,597,9001,610
2019-05-281,6101,6251,6061,6201,771,3001,620
2019-05-271,6021,6111,5921,6021,121,4001,602
2019-05-241,6211,6211,5891,6032,139,6001,603
2019-05-231,6341,6471,6301,6461,133,5001,646
2019-05-221,6671,6771,6411,6431,411,5001,643
2019-05-211,6371,6651,6341,6571,567,4001,657
2019-05-201,6441,6591,6391,6451,219,2001,645
2019-05-171,6241,6411,6181,6311,714,1001,631
2019-05-161,6351,6361,6181,6271,327,2001,627
2019-05-151,6301,6441,6251,6421,594,3001,642
2019-05-141,6101,6351,5911,6351,971,6001,635
2019-05-131,6601,6631,6381,6502,175,3001,650
2019-05-101,6601,6741,6421,6642,421,1001,664
2019-05-091,6581,6761,6511,6731,812,7001,673
2019-05-081,6911,6961,6781,6862,255,4001,686
2019-05-071,7391,7391,6951,7103,280,7001,710
2019-04-261,8041,8051,7371,7792,993,4001,779
2019-04-251,7931,8071,7841,8011,167,8001,801
2019-04-241,8011,8031,7781,7931,119,6001,793
2019-04-231,7991,8051,7851,789680,2001,789
2019-04-221,7941,8021,7751,7891,156,2001,789
2019-04-191,7941,7971,7751,791953,4001,791
2019-04-181,7901,7941,7681,7751,075,2001,775
2019-04-171,7671,7911,7651,7881,297,2001,788
2019-04-161,7761,7921,7711,7831,382,3001,783
2019-04-151,7751,7821,7641,7671,185,1001,767
2019-04-121,7521,7561,7371,7451,528,7001,745
2019-04-111,7591,7641,7401,753935,0001,753
2019-04-101,7491,7571,7251,7551,759,6001,755
2019-04-091,7791,7831,7681,781857,9001,781
2019-04-081,7931,7941,7621,7711,071,2001,771
2019-04-051,7621,7831,7591,7791,332,1001,779
2019-04-041,7501,7591,7421,756930,1001,756
2019-04-031,7531,7591,7421,7511,801,7001,751
2019-04-021,7471,7581,7391,7451,662,6001,745
2019-04-011,7131,7361,7121,7251,889,1001,725
2019-03-291,6991,7131,6901,6951,406,8001,695
2019-03-281,6821,6911,6601,6821,823,8001,682
2019-03-271,6911,6951,6651,6881,678,9001,688
2019-03-261,6851,7031,6831,6981,634,2001,698
2019-03-251,6671,6731,6491,6691,544,6001,669
2019-03-221,7011,7071,6831,6931,218,8001,693
2019-03-201,6881,6931,6751,682960,2001,682
2019-03-191,6831,6921,6741,6781,045,9001,678
2019-03-181,6651,6891,6621,6791,353,2001,679
2019-03-151,6591,6661,6381,6492,075,0001,649
2019-03-141,6811,6911,6531,6531,813,6001,653
2019-03-131,6641,6761,6531,6611,699,5001,661
2019-03-121,6361,6731,6341,6531,716,4001,653
2019-03-111,6191,6311,6061,6251,135,6001,625
2019-03-081,6241,6321,5851,6053,106,2001,605
2019-03-071,6581,6601,6331,6391,391,9001,639
2019-03-061,6351,6481,6341,638879,6001,638
2019-03-051,6331,6431,6281,6411,027,1001,641
2019-03-041,6381,6571,6351,6531,192,9001,653
2019-03-011,6441,6461,6341,6371,228,7001,637
2019-02-281,6571,6571,6391,6461,308,7001,646
2019-02-271,6801,6841,6551,6621,331,0001,662
2019-02-261,6621,6761,6621,6701,491,5001,670
2019-02-251,6751,6801,6611,6751,077,7001,675
2019-02-221,6571,6621,6481,6571,327,5001,657
2019-02-211,6801,6831,6631,6741,170,9001,674
2019-02-201,6881,7001,6791,6801,094,4001,680
2019-02-191,6711,6791,6521,6731,080,6001,673
2019-02-181,6921,6991,6721,6751,078,2001,675
2019-02-151,6751,6821,6601,6711,858,5001,671
2019-02-141,6791,7001,6691,6711,650,5001,671
2019-02-131,6421,6721,6361,6542,135,7001,654
2019-02-121,6061,6411,6061,6171,604,9001,617
2019-02-081,6261,6501,5851,5982,392,6001,598
2019-02-071,6481,6681,6381,6501,224,8001,650
2019-02-061,6631,6751,6541,6571,098,0001,657
2019-02-051,6551,6781,6511,6611,359,3001,661
2019-02-041,6141,6571,6061,6481,789,4001,648
2019-02-011,6351,6441,5801,6255,153,1001,625
2019-01-311,7361,7631,7251,7282,218,2001,728
2019-01-301,7011,7111,6921,7061,283,2001,706
2019-01-291,6821,7131,6781,7031,973,8001,703
2019-01-281,6871,7041,6841,6881,237,0001,688
2019-01-251,6631,6861,6631,679995,3001,679
2019-01-241,6441,6561,6361,655842,2001,655
2019-01-231,6341,6601,6301,6491,152,6001,649
2019-01-221,6561,6611,6321,644943,2001,644
2019-01-211,6401,6671,6401,6491,006,8001,649
2019-01-181,6321,6381,6241,6301,234,4001,630
2019-01-171,6421,6481,6151,622981,7001,622
2019-01-161,6561,6621,6091,6131,421,5001,613
2019-01-151,6141,6421,6051,6361,224,7001,636
2019-01-111,6071,6341,6071,6202,160,8001,620
2019-01-101,6081,6141,5831,6061,399,1001,606
2019-01-091,5991,6101,5891,6041,238,4001,604
2019-01-081,6031,6081,5741,5881,729,7001,588
2019-01-071,5511,5841,5341,5632,024,5001,563
2019-01-041,5081,5241,4801,5112,069,2001,511

分割・併合履歴 ： [2015-03-27]1株→2株