1. HOME >
  2. 株価時系列 >
  3. 6724 >
  4. 2020年

6724 セイコーエプソン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5771,5771,5291,5312,337,5001,531
2020-12-291,5621,5941,5561,5931,207,0001,593
2020-12-281,5851,5961,5551,5661,036,3001,566
2020-12-251,5751,5821,5671,575534,6001,575
2020-12-241,5801,6001,5691,577656,2001,577
2020-12-231,5851,5901,5631,573841,1001,573
2020-12-221,5931,5971,5741,5811,034,0001,581
2020-12-211,6161,6261,5771,599738,6001,599
2020-12-181,6161,6341,6031,6161,445,4001,616
2020-12-171,6351,6371,5921,6001,668,9001,600
2020-12-161,6461,6551,6261,6311,228,5001,631
2020-12-151,6431,6631,6241,6311,536,0001,631
2020-12-141,6131,6791,6101,6611,330,3001,661
2020-12-111,6351,6751,6181,6192,058,1001,619
2020-12-101,6771,6821,6261,6261,962,8001,626
2020-12-091,6571,6841,6541,6791,265,7001,679
2020-12-081,6441,6781,6391,6551,530,2001,655
2020-12-071,6531,6731,6351,6361,289,5001,636
2020-12-041,6501,6571,6301,6421,634,0001,642
2020-12-031,6441,6691,6291,6451,951,0001,645
2020-12-021,5851,6301,5641,6252,304,4001,625
2020-12-011,5531,5751,5391,5721,618,8001,572
2020-11-301,6081,6131,5551,5572,980,1001,557
2020-11-271,5981,6231,5931,6161,811,5001,616
2020-11-261,5531,5861,5371,5761,843,8001,576
2020-11-251,5561,6021,5511,5692,764,5001,569
2020-11-241,5051,5561,5051,5432,915,9001,543
2020-11-201,4591,4741,4431,4641,862,6001,464
2020-11-191,4341,4601,4311,4521,936,9001,452
2020-11-181,4481,4671,4271,4442,186,2001,444
2020-11-171,4391,4621,4231,4603,528,5001,460
2020-11-161,3921,4091,3611,4032,034,7001,403
2020-11-131,3161,3621,3011,3622,693,7001,362
2020-11-121,3371,3421,3081,3263,341,5001,326
2020-11-111,4291,4491,3491,3593,255,5001,359
2020-11-101,3971,4031,3581,3932,758,0001,393
2020-11-091,2901,3091,2621,3042,496,5001,304
2020-11-061,2171,2841,2101,2792,302,5001,279
2020-11-051,2331,2391,2191,2272,117,7001,227
2020-11-041,2401,2691,2311,2521,851,5001,252
2020-11-021,2141,2751,2141,2532,950,7001,253
2020-10-301,2401,2801,1921,2046,957,3001,204
2020-10-291,1211,1391,1151,1271,567,0001,127
2020-10-281,1831,1831,1231,1432,496,1001,143
2020-10-271,1091,1891,1081,1874,033,7001,187
2020-10-261,0801,1201,0801,1201,253,4001,120
2020-10-231,0741,0911,0711,0871,523,9001,087
2020-10-221,0701,0791,0631,0661,116,9001,066
2020-10-211,0321,0721,0311,0721,617,3001,072
2020-10-201,0641,0651,0341,0371,994,9001,037
2020-10-191,0861,0991,0801,0811,042,0001,081
2020-10-161,0771,0931,0701,0721,312,7001,072
2020-10-151,0931,1071,0871,0911,172,5001,091
2020-10-141,1111,1121,0881,0942,090,3001,094
2020-10-131,1311,1461,1261,1411,366,3001,141
2020-10-121,1501,1501,1171,1192,529,4001,119
2020-10-091,1991,2021,1611,1622,718,9001,162
2020-10-081,2101,2131,1921,1951,112,9001,195
2020-10-071,2171,2181,1971,2021,330,9001,202
2020-10-061,2281,2351,2231,232787,4001,232
2020-10-051,2031,2301,2021,2281,332,7001,228
2020-10-021,2091,2351,1851,1921,824,9001,192
2020-09-301,2391,2481,2031,2051,938,3001,205
2020-09-291,2581,2671,2411,2441,055,2001,244
2020-09-281,2551,2871,2461,2871,354,4001,287
2020-09-251,2551,2591,2351,2411,476,0001,241
2020-09-241,2391,2561,2291,2531,813,6001,253
2020-09-231,2271,2431,2161,2391,072,2001,239
2020-09-181,2621,2641,2271,2302,456,9001,230
2020-09-171,2841,2911,2571,2611,301,6001,261
2020-09-161,2961,2971,2641,2661,727,2001,266
2020-09-151,3431,3431,2991,3191,747,5001,319
2020-09-141,3211,3571,3201,3551,924,8001,355
2020-09-111,2501,3171,2301,3064,277,6001,306
2020-09-101,2561,2601,2381,2561,339,8001,256
2020-09-091,2451,2571,2341,2471,227,2001,247
2020-09-081,2571,2601,2471,256660,1001,256
2020-09-071,2351,2541,2301,251826,3001,251
2020-09-041,2291,2351,2131,231927,4001,231
2020-09-031,2561,2621,2451,249753,2001,249
2020-09-021,2471,2491,2231,233926,4001,233
2020-09-011,2561,2671,2421,2491,196,6001,249
2020-08-311,2621,2831,2621,2661,729,5001,266
2020-08-281,2551,2791,2321,2431,755,5001,243
2020-08-271,2501,2501,2361,241814,3001,241
2020-08-261,2461,2551,2371,253986,7001,253
2020-08-251,2361,2581,2351,2561,233,8001,256
2020-08-241,2271,2341,2011,203780,9001,203
2020-08-211,2321,2491,2191,2201,012,7001,220
2020-08-201,2171,2351,2101,221848,1001,221
2020-08-191,2131,2411,2021,225845,0001,225
2020-08-181,2311,2361,2051,2191,189,3001,219
2020-08-171,2551,2621,2421,243884,0001,243
2020-08-141,2641,2641,2481,2611,541,8001,261
2020-08-131,2301,2691,2301,2512,535,0001,251
2020-08-121,2571,2701,2441,2661,477,2001,266
2020-08-111,2041,2451,1941,2431,665,0001,243
2020-08-071,1751,1881,1641,1751,363,5001,175
2020-08-061,1791,2031,1751,1761,073,3001,176
2020-08-051,1691,2001,1621,1842,280,2001,184
2020-08-041,1261,1831,1241,1821,974,2001,182
2020-08-031,1221,1731,1041,1134,036,8001,113
2020-07-311,1411,1451,1081,1112,434,7001,111
2020-07-301,1671,1811,1571,1591,240,6001,159
2020-07-291,1911,1951,1631,1633,025,5001,163
2020-07-281,2311,2351,2061,2191,435,9001,219
2020-07-271,2211,2471,2031,2451,868,2001,245
2020-07-221,2331,2521,2291,2301,366,0001,230
2020-07-211,2421,2511,2201,2201,475,4001,220
2020-07-201,2301,2591,2251,2531,901,0001,253
2020-07-171,2641,2781,2501,2531,383,0001,253
2020-07-161,2891,3071,2721,2902,309,9001,290
2020-07-151,2641,2771,2321,2431,442,5001,243
2020-07-141,2311,2561,2191,2492,037,5001,249
2020-07-131,2111,2501,2101,2432,732,0001,243
2020-07-101,2061,2061,1711,1731,851,7001,173
2020-07-091,2021,2121,1891,1981,130,9001,198
2020-07-081,2091,2191,1991,2071,721,8001,207
2020-07-071,2451,2531,2201,2241,242,9001,224
2020-07-061,2091,2551,2051,2531,141,7001,253
2020-07-031,2201,2331,1961,207848,9001,207
2020-07-021,2071,2291,1881,2171,962,4001,217
2020-07-011,2371,2431,1991,2092,551,3001,209
2020-06-301,2191,2581,2171,2333,694,9001,233
2020-06-291,1971,2011,1631,1643,084,3001,164
2020-06-261,2541,2541,2251,2262,327,5001,226
2020-06-251,2601,2671,2221,2242,575,0001,224
2020-06-241,3121,3131,2881,2901,529,2001,290
2020-06-231,3251,3411,2991,3171,962,9001,317
2020-06-221,2921,3181,2811,2991,792,9001,299
2020-06-191,3661,3661,2931,3123,796,9001,312
2020-06-181,3471,3611,3301,3531,291,6001,353
2020-06-171,3921,3931,3461,3642,141,7001,364
2020-06-161,3341,4181,3241,4063,277,0001,406
2020-06-151,3391,3461,2811,2811,932,6001,281
2020-06-121,3171,3381,2821,3313,618,3001,331
2020-06-111,3811,3891,3461,3472,456,9001,347
2020-06-101,4221,4311,4011,4232,349,9001,423
2020-06-091,4781,5031,4251,4402,389,7001,440
2020-06-081,4191,4511,4181,4482,958,8001,448
2020-06-051,3521,3941,3421,3922,708,8001,392
2020-06-041,3591,3711,3181,3383,541,9001,338
2020-06-031,2841,3241,2721,3122,726,6001,312
2020-06-021,2221,2491,2081,2451,716,8001,245
2020-06-011,2221,2221,1921,2031,799,9001,203
2020-05-291,2151,2341,2051,2143,439,8001,214
2020-05-281,2451,2571,2321,2452,562,3001,245
2020-05-271,2121,2301,2071,2262,217,8001,226
2020-05-261,1751,2301,1731,2261,741,4001,226
2020-05-251,1531,1741,1471,171940,5001,171
2020-05-221,1841,1841,1341,1421,786,2001,142
2020-05-211,1541,1871,1541,1751,518,0001,175
2020-05-201,1571,1681,1391,1611,341,6001,161
2020-05-191,1601,1891,1531,1562,602,4001,156
2020-05-181,1001,1201,0821,1121,274,9001,112
2020-05-151,1011,1121,0731,0962,108,6001,096
2020-05-141,1241,1271,0641,0712,588,7001,071
2020-05-131,1451,1621,1401,1441,996,1001,144
2020-05-121,1971,2021,1701,1821,863,3001,182
2020-05-111,2081,2251,2041,2061,909,2001,206
2020-05-081,1741,2091,1521,2062,846,0001,206
2020-05-071,1521,1671,1321,1522,382,0001,152
2020-05-011,2781,2841,1771,1784,075,3001,178
2020-04-301,2181,2281,1881,2274,495,1001,227
2020-04-281,1231,1531,1171,1392,850,9001,139
2020-04-271,0691,1161,0611,1132,579,9001,113
2020-04-241,0491,0591,0341,0461,420,5001,046
2020-04-231,0221,0571,0111,0542,415,9001,054
2020-04-221,0151,0239981,0061,635,3001,006
2020-04-211,0391,0431,0191,0301,488,9001,030
2020-04-201,0331,0561,0331,0531,469,6001,053
2020-04-171,0291,0611,0211,0612,354,1001,061
2020-04-161,0201,0261,0091,0111,642,2001,011
2020-04-151,0421,0481,0211,0372,140,4001,037
2020-04-141,0211,0591,0131,0532,058,5001,053
2020-04-131,0301,0401,0131,0142,197,0001,014
2020-04-101,0741,0761,0371,0632,888,5001,063
2020-04-091,0711,0841,0571,0742,008,4001,074
2020-04-081,0611,0801,0311,0732,171,3001,073
2020-04-071,0721,0811,0131,0752,698,0001,075
2020-04-069701,0499601,0342,678,4001,034
2020-04-031,0051,0239679834,273,400983
2020-04-021,0811,0891,0001,0024,992,1001,002
2020-04-011,1441,1791,0661,0823,355,2001,082
2020-03-311,2391,2631,1681,1703,409,9001,170
2020-03-301,2001,2501,1831,2293,133,2001,229
2020-03-271,2891,2951,2251,2782,765,0001,278
2020-03-261,2501,2891,2191,2292,459,2001,229
2020-03-251,2601,3071,2021,2604,127,4001,260
2020-03-241,1091,2081,0921,2003,995,0001,200
2020-03-231,2031,2071,0591,0683,572,0001,068
2020-03-191,0231,1169971,1045,565,9001,104
2020-03-189971,0259781,0004,922,5001,000
2020-03-179641,0109459924,872,900992
2020-03-161,0521,0649879933,212,000993
2020-03-131,0481,1059911,0506,788,0001,050
2020-03-121,2111,2211,1391,1444,680,4001,144
2020-03-111,2901,3081,2431,2463,245,4001,246
2020-03-101,2841,3081,2441,2963,577,2001,296
2020-03-091,3821,3961,3081,3143,385,8001,314
2020-03-061,4441,4541,4161,4402,498,1001,440
2020-03-051,4821,4861,4661,4791,743,4001,479
2020-03-041,4611,4781,4501,4601,916,1001,460
2020-03-031,5241,5291,4811,4851,880,7001,485
2020-03-021,5001,5191,4691,5042,948,7001,504
2020-02-281,5401,5641,5171,5283,614,2001,528
2020-02-271,6021,6061,5851,5921,946,4001,592
2020-02-261,6261,6341,6001,6152,405,3001,615
2020-02-251,6141,6571,6121,6462,155,2001,646
2020-02-211,6871,7081,6871,6961,195,2001,696
2020-02-201,7061,7201,6891,6911,408,1001,691
2020-02-191,6821,6891,6701,6771,166,9001,677
2020-02-181,6751,6991,6591,6771,534,4001,677
2020-02-171,6591,6751,6501,668816,4001,668
2020-02-141,6631,6771,6521,6761,441,8001,676
2020-02-131,6961,6971,6631,6721,146,3001,672
2020-02-121,6901,6901,6651,6771,894,5001,677
2020-02-101,7101,7141,6911,6921,611,7001,692
2020-02-071,7421,7531,7201,7221,588,5001,722
2020-02-061,7301,7581,7281,7422,658,9001,742
2020-02-051,7001,7161,6951,7081,683,5001,708
2020-02-041,6771,6871,6601,6802,067,3001,680
2020-02-031,6111,6781,5831,6653,449,6001,665
2020-01-311,5921,6221,5891,6202,501,6001,620
2020-01-301,6051,6081,5761,5842,067,2001,584
2020-01-291,6211,6241,6101,622773,8001,622
2020-01-281,6161,6201,6021,6161,147,2001,616
2020-01-271,6001,6361,6001,6281,445,3001,628
2020-01-241,6361,6421,6201,637979,3001,637
2020-01-231,6351,6401,6221,6302,295,5001,630
2020-01-221,6571,6711,6481,668969,9001,668
2020-01-211,7101,7251,6661,6751,934,0001,675
2020-01-201,6801,7061,6801,7001,557,8001,700
2020-01-171,6441,6781,6441,6722,490,9001,672
2020-01-161,6391,6541,6371,6381,263,1001,638
2020-01-151,6141,6371,6141,632847,1001,632
2020-01-141,6291,6361,6221,6311,258,0001,631
2020-01-101,6311,6381,6111,6221,323,8001,622
2020-01-091,6101,6351,6101,6181,187,3001,618
2020-01-081,6001,6121,5911,6041,844,7001,604
2020-01-071,6401,6491,6281,6371,539,3001,637
2020-01-061,6171,6241,5981,6181,930,1001,618

分割・併合履歴 ： [2015-03-27]1株→2株