8050 セイコーグループ(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,725 | 3,765 | 3,520 | 3,635 | 186,000 | 3,635 |
| 2025-04-03 | 3,855 | 3,920 | 3,810 | 3,855 | 154,000 | 3,855 |
| 2025-04-02 | 4,095 | 4,170 | 4,065 | 4,110 | 113,400 | 4,110 |
| 2025-04-01 | 4,140 | 4,160 | 4,060 | 4,075 | 112,400 | 4,075 |
| 2025-03-31 | 4,170 | 4,270 | 4,130 | 4,135 | 176,900 | 4,135 |
| 2025-03-28 | 4,240 | 4,265 | 4,195 | 4,240 | 144,000 | 4,240 |
| 2025-03-27 | 4,320 | 4,335 | 4,265 | 4,325 | 178,300 | 4,325 |
| 2025-03-26 | 4,400 | 4,440 | 4,360 | 4,390 | 120,700 | 4,390 |
| 2025-03-25 | 4,340 | 4,390 | 4,330 | 4,360 | 61,900 | 4,360 |
| 2025-03-24 | 4,360 | 4,380 | 4,320 | 4,320 | 74,400 | 4,320 |
| 2025-03-21 | 4,330 | 4,410 | 4,325 | 4,350 | 118,300 | 4,350 |
| 2025-03-19 | 4,320 | 4,395 | 4,310 | 4,325 | 118,700 | 4,325 |
| 2025-03-18 | 4,350 | 4,365 | 4,285 | 4,350 | 86,400 | 4,350 |
| 2025-03-17 | 4,340 | 4,380 | 4,320 | 4,325 | 65,100 | 4,325 |
| 2025-03-14 | 4,265 | 4,370 | 4,250 | 4,325 | 97,200 | 4,325 |
| 2025-03-13 | 4,250 | 4,365 | 4,250 | 4,270 | 177,900 | 4,270 |
| 2025-03-12 | 4,140 | 4,325 | 4,135 | 4,235 | 212,100 | 4,235 |
| 2025-03-11 | 4,110 | 4,165 | 4,045 | 4,150 | 291,600 | 4,150 |
| 2025-03-10 | 4,530 | 4,545 | 4,360 | 4,390 | 148,800 | 4,390 |
| 2025-03-07 | 4,515 | 4,515 | 4,395 | 4,430 | 157,300 | 4,430 |
| 2025-03-06 | 4,570 | 4,610 | 4,550 | 4,585 | 103,400 | 4,585 |
| 2025-03-05 | 4,480 | 4,615 | 4,480 | 4,540 | 101,900 | 4,540 |
| 2025-03-04 | 4,565 | 4,565 | 4,455 | 4,460 | 93,500 | 4,460 |
| 2025-03-03 | 4,615 | 4,655 | 4,550 | 4,565 | 104,800 | 4,565 |
| 2025-02-28 | 4,685 | 4,685 | 4,590 | 4,610 | 91,300 | 4,610 |
| 2025-02-27 | 4,675 | 4,735 | 4,650 | 4,715 | 76,500 | 4,715 |
| 2025-02-26 | 4,710 | 4,735 | 4,600 | 4,665 | 126,500 | 4,665 |
| 2025-02-25 | 4,650 | 4,755 | 4,590 | 4,710 | 186,300 | 4,710 |
| 2025-02-21 | 4,815 | 4,825 | 4,730 | 4,760 | 121,900 | 4,760 |
| 2025-02-20 | 5,010 | 5,010 | 4,810 | 4,860 | 184,300 | 4,860 |
| 2025-02-19 | 5,050 | 5,100 | 4,980 | 5,030 | 122,700 | 5,030 |
| 2025-02-18 | 5,260 | 5,260 | 5,060 | 5,080 | 141,700 | 5,080 |
| 2025-02-17 | 5,260 | 5,290 | 5,170 | 5,260 | 103,000 | 5,260 |
| 2025-02-14 | 5,350 | 5,430 | 5,290 | 5,340 | 172,100 | 5,340 |
| 2025-02-13 | 4,980 | 5,360 | 4,920 | 5,270 | 515,000 | 5,270 |
| 2025-02-12 | 5,200 | 5,280 | 5,150 | 5,280 | 164,000 | 5,280 |
| 2025-02-10 | 5,250 | 5,250 | 5,140 | 5,200 | 115,900 | 5,200 |
| 2025-02-07 | 5,240 | 5,250 | 5,120 | 5,200 | 74,100 | 5,200 |
| 2025-02-06 | 5,220 | 5,240 | 5,190 | 5,220 | 90,100 | 5,220 |
| 2025-02-05 | 5,280 | 5,320 | 5,150 | 5,180 | 104,100 | 5,180 |
| 2025-02-04 | 5,340 | 5,360 | 5,190 | 5,230 | 116,300 | 5,230 |
| 2025-02-03 | 5,240 | 5,340 | 5,210 | 5,290 | 128,000 | 5,290 |
| 2025-01-31 | 5,370 | 5,390 | 5,300 | 5,340 | 71,700 | 5,340 |
| 2025-01-30 | 5,300 | 5,450 | 5,280 | 5,370 | 221,700 | 5,370 |
| 2025-01-29 | 5,250 | 5,300 | 5,170 | 5,280 | 95,900 | 5,280 |
| 2025-01-28 | 5,080 | 5,290 | 5,050 | 5,200 | 152,300 | 5,200 |
| 2025-01-27 | 5,050 | 5,120 | 5,050 | 5,110 | 84,000 | 5,110 |
| 2025-01-24 | 5,060 | 5,120 | 5,020 | 5,050 | 102,100 | 5,050 |
| 2025-01-23 | 5,070 | 5,150 | 5,050 | 5,100 | 134,400 | 5,100 |
| 2025-01-22 | 5,020 | 5,110 | 4,990 | 5,060 | 185,100 | 5,060 |
| 2025-01-21 | 4,900 | 4,970 | 4,830 | 4,955 | 191,600 | 4,955 |
| 2025-01-20 | 4,655 | 4,795 | 4,635 | 4,785 | 158,300 | 4,785 |
| 2025-01-17 | 4,600 | 4,630 | 4,530 | 4,595 | 92,400 | 4,595 |
| 2025-01-16 | 4,630 | 4,640 | 4,580 | 4,600 | 124,700 | 4,600 |
| 2025-01-15 | 4,745 | 4,750 | 4,535 | 4,600 | 194,200 | 4,600 |
| 2025-01-14 | 4,745 | 4,810 | 4,680 | 4,710 | 93,400 | 4,710 |
| 2025-01-10 | 4,790 | 4,850 | 4,740 | 4,745 | 103,300 | 4,745 |
| 2025-01-09 | 4,675 | 4,795 | 4,675 | 4,755 | 105,900 | 4,755 |
| 2025-01-08 | 4,800 | 4,830 | 4,695 | 4,700 | 116,700 | 4,700 |
| 2025-01-07 | 4,965 | 4,995 | 4,840 | 4,840 | 132,100 | 4,840 |
| 2025-01-06 | 4,895 | 4,965 | 4,865 | 4,925 | 176,000 | 4,925 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [2001-03-27]1株→1.05株 [2000-03-28]1株→1.05株 [1989-09-26]1株→1.07株