1. HOME >
  2. 株価時系列 >
  3. 6724 >
  4. 2023年

6724 セイコーエプソン(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,1102,133.52,095.52,110.51,045,6002,110.50
2023-12-282,0952,1322,0942,125.5823,8002,125.50
2023-12-272,119.52,135.52,1132,1171,084,0002,117
2023-12-262,0882,105.52,075.52,105.5757,2002,105.50
2023-12-252,0862,092.52,0752,077.5408,8002,077.50
2023-12-222,0492,074.52,0432,067.5930,9002,067.50
2023-12-212,0492,056.52,0332,051.51,209,9002,051.50
2023-12-202,0392,0892,0382,0721,205,8002,072
2023-12-192,0512,0592,0302,043.5889,4002,043.50
2023-12-182,014.52,042.52,0072,0391,034,1002,039
2023-12-152,0202,054.52,0202,0381,910,8002,038
2023-12-142,0612,0631,9972,0181,480,1002,018
2023-12-132,1072,1162,0852,085708,7002,085
2023-12-122,127.52,127.52,0942,104964,6002,104
2023-12-112,113.52,119.52,093.52,113.5878,9002,113.50
2023-12-082,0952,0952,0592,0802,279,7002,080
2023-12-072,140.52,169.52,1282,128.51,243,4002,128.50
2023-12-062,1332,159.52,1252,159.51,143,2002,159.50
2023-12-052,123.52,141.52,110.52,125.51,391,7002,125.50
2023-12-042,1532,1622,1342,145853,2002,145
2023-12-012,2002,2092,1622,168905,3002,168
2023-11-302,1482,2052,137.52,1982,653,2002,198
2023-11-292,121.52,166.52,1202,1551,091,8002,155
2023-11-282,1422,1502,121.52,132945,0002,132
2023-11-272,176.52,180.52,118.52,126.5929,5002,126.50
2023-11-242,1352,1802,1302,168.51,111,2002,168.50
2023-11-222,1212,1492,1192,139718,6002,139
2023-11-212,1532,1632,1282,149.51,116,2002,149.50
2023-11-202,172.52,2012,1522,152.5748,3002,152.50
2023-11-172,1812,188.52,158.52,180.5933,4002,180.50
2023-11-162,2262,2332,160.52,172.51,426,8002,172.50
2023-11-152,1962,2482,1932,233.51,553,5002,233.50
2023-11-142,1752,192.52,170.52,178.5842,0002,178.50
2023-11-132,169.52,1812,155.52,163.5656,8002,163.50
2023-11-102,141.52,1682,1242,159.51,287,0002,159.50
2023-11-092,143.52,159.52,111.52,1471,369,0002,147
2023-11-082,150.52,1702,1152,1271,215,8002,127
2023-11-072,153.52,158.52,124.52,1321,248,4002,132
2023-11-062,1142,154.52,093.52,153.51,753,7002,153.50
2023-11-022,108.52,120.52,0702,0801,422,4002,080
2023-11-012,0982,1162,0582,0691,689,1002,069
2023-10-312,0502,0782,033.52,076.52,305,7002,076.50
2023-10-302,074.52,074.51,986.52,049.54,229,2002,049.50
2023-10-272,1962,2492,1682,224.52,883,6002,224.50
2023-10-262,2092,212.52,1842,1921,659,0002,192
2023-10-252,2422,2622,2062,210.51,965,8002,210.50
2023-10-242,2452,2662,2042,2441,106,0002,244
2023-10-232,2922,2942,2452,2541,199,1002,254
2023-10-202,3182,3382,305.52,3091,081,2002,309
2023-10-192,2852,342.52,276.52,3351,459,8002,335
2023-10-182,3312,340.52,299.52,326882,6002,326
2023-10-172,335.52,3422,301.52,326.5776,6002,326.50
2023-10-162,329.52,337.52,3012,3061,147,8002,306
2023-10-132,326.52,3592,319.52,3441,532,6002,344
2023-10-122,3592,374.52,3502,3661,569,4002,366
2023-10-112,3422,364.52,3342,347.51,056,2002,347.50
2023-10-102,2982,374.52,297.52,355.51,239,6002,355.50
2023-10-062,273.52,3282,273.52,2801,006,5002,280
2023-10-052,2232,3032,207.52,2991,636,5002,299
2023-10-042,2292,2672,2222,2311,544,3002,231
2023-10-032,329.52,3312,279.52,289.51,446,6002,289.50
2023-10-022,3782,3982,3372,3371,035,1002,337
2023-09-292,3802,393.52,3302,349.52,224,6002,349.50
2023-09-282,3912,4102,3572,371.51,236,8002,371.50
2023-09-272,400.52,428.52,380.52,428.51,280,7002,428.50
2023-09-262,4512,455.52,420.52,430.51,067,2002,430.50
2023-09-252,4372,4592,4212,451902,8002,451
2023-09-222,411.52,4242,386.52,4191,031,3002,419
2023-09-212,429.52,447.52,4072,4371,623,1002,437
2023-09-202,4202,4422,406.52,429.51,601,6002,429.50
2023-09-192,350.52,414.52,3472,402.51,799,9002,402.50
2023-09-152,388.52,389.52,3322,3471,871,0002,347
2023-09-142,298.52,358.52,281.52,348.51,305,8002,348.50
2023-09-132,2732,285.52,2632,275.5641,2002,275.50
2023-09-122,2572,2792,2552,274787,5002,274
2023-09-112,2512,267.52,246.52,255.5936,2002,255.50
2023-09-082,262.52,2832,231.52,2411,962,1002,241
2023-09-072,313.52,3422,291.52,2961,118,5002,296
2023-09-062,3102,325.52,301.52,316.5689,9002,316.50
2023-09-052,2742,3012,270.52,2991,089,0002,299
2023-09-042,2912,298.52,2742,286.51,004,5002,286.50
2023-09-012,2712,309.52,264.52,293.51,114,8002,293.50
2023-08-312,2752,314.52,268.52,282.51,979,8002,282.50
2023-08-302,2932,311.52,2682,271.5977,2002,271.50
2023-08-292,3002,3002,274.52,283862,4002,283
2023-08-282,2682,2962,2492,293.5893,6002,293.50
2023-08-252,242.52,277.52,2382,2461,320,1002,246
2023-08-242,2882,316.52,2792,309.5780,5002,309.50
2023-08-232,2932,2982,277.52,291.5794,8002,291.50
2023-08-222,3012,3022,279.52,295769,3002,295
2023-08-212,2712,289.52,260.52,275818,0002,275
2023-08-182,226.52,2492,224.52,245.5713,4002,245.50
2023-08-172,2772,2772,2212,245.51,184,5002,245.50
2023-08-162,3282,3452,278.52,278.51,075,9002,278.50
2023-08-152,3462,365.52,340.52,353.5796,4002,353.50
2023-08-142,363.52,382.52,329.52,335.5834,5002,335.50
2023-08-102,3352,369.52,332.52,363.51,293,6002,363.50
2023-08-092,333.52,349.52,320.52,339.5907,0002,339.50
2023-08-082,3252,3352,307.52,333.5827,2002,333.50
2023-08-072,277.52,3102,264.52,305998,9002,305
2023-08-042,2202,259.52,2152,259.51,218,4002,259.50
2023-08-032,251.52,251.52,206.52,206.51,810,7002,206.50
2023-08-022,3562,367.52,277.52,288.52,087,2002,288.50
2023-08-012,3322,3962,3302,387.51,911,5002,387.50
2023-07-312,2052,3422,2032,332.53,644,0002,332.50
2023-07-282,2422,2602,179.52,2182,378,3002,218
2023-07-272,2852,2962,262.52,2921,101,0002,292
2023-07-262,276.52,2902,262.52,289821,6002,289
2023-07-252,2702,2822,259.52,280.5768,2002,280.50
2023-07-242,2562,274.52,251.52,267675,2002,267
2023-07-212,2302,251.52,218.52,240.5661,1002,240.50
2023-07-202,2512,2532,2172,234.5772,3002,234.50
2023-07-192,2532,2672,2372,256.51,046,0002,256.50
2023-07-182,2102,2332,2032,2281,010,4002,228
2023-07-142,2112,226.52,169.52,201.51,980,0002,201.50
2023-07-132,1762,1952,1572,181.5832,7002,181.50
2023-07-122,1982,198.52,164.52,175833,4002,175
2023-07-112,2172,2192,1752,179.5771,6002,179.50
2023-07-102,198.52,2082,162.52,1911,322,4002,191
2023-07-072,2262,2362,1952,1961,302,5002,196
2023-07-062,264.52,264.52,230.52,2481,122,2002,248
2023-07-052,228.52,2472,2202,247950,7002,247
2023-07-042,2632,2672,233.52,242776,9002,242
2023-07-032,2632,2822,259.52,2771,124,3002,277
2023-06-302,2572,2622,226.52,2391,513,9002,239
2023-06-292,2792,286.52,254.52,2611,407,6002,261
2023-06-282,2352,2582,2282,257.51,202,8002,257.50
2023-06-272,227.52,2352,192.52,208739,7002,208
2023-06-262,2022,221.52,191.52,214.5769,7002,214.50
2023-06-232,2602,2672,189.52,2031,172,6002,203
2023-06-222,2452,2742,240.52,255908,8002,255
2023-06-212,225.52,2572,213.52,2491,332,8002,249
2023-06-202,229.52,255.52,225.52,250.51,337,3002,250.50
2023-06-192,2292,2492,207.52,232.51,172,1002,232.50
2023-06-162,184.52,213.52,160.52,2102,085,7002,210
2023-06-152,2222,2272,204.52,2071,510,6002,207
2023-06-142,2202,231.52,2122,2221,671,9002,222
2023-06-132,2032,2172,190.52,2071,031,5002,207
2023-06-122,2162,2222,1922,202.5772,9002,202.50
2023-06-092,189.52,2052,1722,204.52,187,4002,204.50
2023-06-082,1712,198.52,1452,163.51,301,6002,163.50
2023-06-072,2322,245.52,184.52,1861,689,1002,186
2023-06-062,188.52,2282,1722,2241,337,2002,224
2023-06-052,2002,2222,194.52,216.51,408,0002,216.50
2023-06-022,1312,1682,1202,1651,524,5002,165
2023-06-012,1202,1282,0982,1211,238,8002,121
2023-05-312,1352,1392,0992,1196,411,7002,119
2023-05-302,1592,1772,1372,1471,367,4002,147
2023-05-292,1772,1972,1542,1561,343,1002,156
2023-05-262,1452,1542,1312,1311,334,0002,131
2023-05-252,1282,1562,1222,138959,4002,138
2023-05-242,1452,1542,1322,144996,0002,144
2023-05-232,1662,1772,1422,1531,832,7002,153
2023-05-222,1352,1542,1172,1541,115,5002,154
2023-05-192,1392,1522,1222,1331,198,3002,133
2023-05-182,0792,1152,0712,1101,199,7002,110
2023-05-172,0592,0752,0562,061971,1002,061
2023-05-162,0752,0842,0622,0661,522,9002,066
2023-05-152,0672,0702,0462,069877,1002,069
2023-05-122,0492,0602,0382,0551,560,6002,055
2023-05-112,0182,0472,0182,0301,439,7002,030
2023-05-102,0502,0502,0132,0151,079,3002,015
2023-05-092,0762,0802,0462,0491,519,7002,049
2023-05-082,0382,0722,0382,0661,447,1002,066
2023-05-022,0442,0632,0312,0521,784,8002,052
2023-05-011,9832,0591,9772,0462,794,9002,046
2023-04-282,0372,0772,0272,0712,657,5002,071
2023-04-271,9842,0111,9772,0102,385,2002,010
2023-04-261,9891,9941,9731,9851,518,6001,985
2023-04-252,0002,0081,9881,9981,449,8001,998
2023-04-241,9761,9981,9701,9931,073,7001,993
2023-04-211,9711,9991,9681,9761,067,7001,976
2023-04-201,9761,9841,9561,9811,244,0001,981
2023-04-191,9741,9881,9711,9871,567,1001,987
2023-04-181,9601,9781,9501,9721,681,1001,972
2023-04-171,9131,9431,9001,9381,525,4001,938
2023-04-141,9021,9321,8551,9072,979,5001,907
2023-04-131,9611,9611,9381,9421,449,5001,942
2023-04-121,9501,9841,9491,9751,706,3001,975
2023-04-111,9201,9471,9161,9431,612,0001,943
2023-04-101,9031,9121,8981,9071,253,2001,907
2023-04-071,8751,8921,8671,8911,111,5001,891
2023-04-061,8601,8771,8551,8621,425,7001,862
2023-04-051,8971,9001,8611,8611,479,9001,861
2023-04-041,9001,9121,8941,9121,305,2001,912
2023-04-031,8981,9101,8831,9051,381,7001,905
2023-03-311,8801,8941,8741,8812,178,5001,881
2023-03-301,8541,8641,8411,8541,418,3001,854
2023-03-291,8601,8881,8501,8851,349,6001,885
2023-03-281,8781,8791,8481,8521,677,3001,852
2023-03-271,8851,8861,8621,8701,194,8001,870
2023-03-241,8531,8821,8501,8701,347,5001,870
2023-03-231,8491,8771,8411,8711,576,5001,871
2023-03-221,8721,8941,8501,8821,732,8001,882
2023-03-201,8341,8651,8301,8501,466,1001,850
2023-03-171,8311,8401,8131,8401,935,6001,840
2023-03-161,7851,8361,7811,8291,517,7001,829
2023-03-151,8301,8431,8201,8401,343,7001,840
2023-03-141,8421,8441,7921,8052,215,5001,805
2023-03-131,8911,8981,8611,8721,175,4001,872
2023-03-101,9011,9191,8971,9002,364,2001,900
2023-03-091,9101,9131,8991,9011,463,3001,901
2023-03-081,8811,8951,8771,8871,189,9001,887
2023-03-071,8821,8941,8731,8871,729,8001,887
2023-03-061,8901,8951,8741,8871,255,7001,887
2023-03-031,8731,8851,8651,8732,162,1001,873
2023-03-021,8781,8811,8621,8691,741,0001,869
2023-03-011,8881,8891,8681,8811,493,3001,881
2023-02-281,8931,8991,8661,8772,130,2001,877
2023-02-271,8831,9021,8681,8991,589,2001,899
2023-02-241,8391,8751,8341,8751,828,7001,875
2023-02-221,8551,8551,8221,8251,515,3001,825
2023-02-211,8581,8751,8481,8711,319,0001,871
2023-02-201,8481,8731,8441,8731,352,4001,873
2023-02-171,8431,8641,8261,8531,573,5001,853
2023-02-161,8331,8481,8211,8401,355,9001,840
2023-02-151,8311,8391,8281,8331,185,2001,833
2023-02-141,8351,8351,8121,8201,127,1001,820
2023-02-131,8181,8241,8021,8211,282,6001,821
2023-02-101,8401,8501,8151,8172,860,9001,817
2023-02-091,8281,8431,8221,8371,473,3001,837
2023-02-081,8631,8741,8421,8451,641,7001,845
2023-02-071,8751,8821,8641,8701,332,1001,870
2023-02-061,9001,9021,8711,8751,857,5001,875
2023-02-031,8401,8771,8341,8742,153,7001,874
2023-02-021,8981,9041,8491,8492,403,6001,849
2023-02-011,8991,9251,8871,8903,970,6001,890
2023-01-312,0102,0161,9842,0072,945,7002,007
2023-01-301,9972,0101,9781,9932,197,4001,993
2023-01-272,0082,0181,9912,0101,578,9002,010
2023-01-261,9821,9931,9781,9821,525,0001,982
2023-01-251,9591,9911,9561,9911,234,2001,991
2023-01-241,9501,9721,9381,9631,229,0001,963
2023-01-231,9281,9311,9081,9211,317,7001,921
2023-01-201,8781,8981,8691,8971,182,2001,897
2023-01-191,8941,9101,8721,8791,725,7001,879
2023-01-181,8931,9281,8681,9201,587,3001,920
2023-01-171,8601,8981,8601,8901,241,6001,890
2023-01-161,8991,9061,8471,8552,422,4001,855
2023-01-131,9601,9881,9271,9341,851,3001,934
2023-01-121,9631,9701,9501,9611,217,9001,961
2023-01-111,9541,9721,9431,9721,349,6001,972
2023-01-101,9401,9521,9251,9421,396,9001,942
2023-01-061,9101,9341,9061,932858,5001,932
2023-01-051,9011,9221,8951,9071,041,9001,907
2023-01-041,9261,9341,9011,9121,449,1001,912

分割・併合履歴 ： [2015-03-27]1株→2株