8050 セイコーグループ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,400 | 4,405 | 4,320 | 4,330 | 167,100 | 4,330 |
| 2024-07-25 | 4,500 | 4,545 | 4,400 | 4,415 | 150,500 | 4,415 |
| 2024-07-24 | 4,720 | 4,750 | 4,595 | 4,605 | 94,500 | 4,605 |
| 2024-07-23 | 4,780 | 4,825 | 4,735 | 4,785 | 46,300 | 4,785 |
| 2024-07-22 | 4,800 | 4,820 | 4,720 | 4,720 | 66,700 | 4,720 |
| 2024-07-19 | 4,675 | 4,800 | 4,640 | 4,800 | 85,000 | 4,800 |
| 2024-07-18 | 4,785 | 4,795 | 4,680 | 4,680 | 118,000 | 4,680 |
| 2024-07-17 | 4,870 | 4,940 | 4,835 | 4,855 | 86,700 | 4,855 |
| 2024-07-16 | 4,925 | 4,955 | 4,845 | 4,870 | 103,500 | 4,870 |
| 2024-07-12 | 4,880 | 4,930 | 4,865 | 4,920 | 72,500 | 4,920 |
| 2024-07-11 | 4,985 | 4,990 | 4,885 | 4,905 | 82,200 | 4,905 |
| 2024-07-10 | 4,920 | 4,930 | 4,860 | 4,930 | 88,500 | 4,930 |
| 2024-07-09 | 4,860 | 4,960 | 4,825 | 4,935 | 93,900 | 4,935 |
| 2024-07-08 | 4,925 | 4,925 | 4,800 | 4,805 | 146,700 | 4,805 |
| 2024-07-05 | 5,020 | 5,030 | 4,915 | 4,925 | 88,600 | 4,925 |
| 2024-07-04 | 5,020 | 5,050 | 4,980 | 5,030 | 115,700 | 5,030 |
| 2024-07-03 | 4,865 | 5,010 | 4,865 | 5,010 | 176,700 | 5,010 |
| 2024-07-02 | 4,875 | 4,925 | 4,850 | 4,865 | 112,600 | 4,865 |
| 2024-07-01 | 4,930 | 4,950 | 4,840 | 4,850 | 91,600 | 4,850 |
| 2024-06-28 | 4,930 | 4,975 | 4,875 | 4,915 | 96,600 | 4,915 |
| 2024-06-27 | 4,895 | 5,010 | 4,895 | 4,930 | 115,000 | 4,930 |
| 2024-06-26 | 4,835 | 4,905 | 4,780 | 4,870 | 119,700 | 4,870 |
| 2024-06-25 | 4,750 | 4,845 | 4,715 | 4,820 | 122,200 | 4,820 |
| 2024-06-24 | 4,940 | 4,950 | 4,695 | 4,750 | 219,500 | 4,750 |
| 2024-06-21 | 4,980 | 5,020 | 4,905 | 4,910 | 311,400 | 4,910 |
| 2024-06-20 | 5,120 | 5,120 | 4,920 | 5,020 | 185,000 | 5,020 |
| 2024-06-19 | 4,880 | 5,070 | 4,880 | 5,070 | 131,500 | 5,070 |
| 2024-06-18 | 4,920 | 4,945 | 4,850 | 4,880 | 69,200 | 4,880 |
| 2024-06-17 | 4,920 | 4,960 | 4,835 | 4,855 | 174,200 | 4,855 |
| 2024-06-14 | 4,690 | 4,920 | 4,660 | 4,915 | 211,000 | 4,915 |
| 2024-06-13 | 4,840 | 4,865 | 4,680 | 4,695 | 136,900 | 4,695 |
| 2024-06-12 | 4,665 | 4,770 | 4,640 | 4,750 | 133,000 | 4,750 |
| 2024-06-11 | 4,705 | 4,725 | 4,630 | 4,640 | 114,200 | 4,640 |
| 2024-06-10 | 4,695 | 4,765 | 4,670 | 4,725 | 105,000 | 4,725 |
| 2024-06-07 | 4,615 | 4,730 | 4,605 | 4,630 | 140,800 | 4,630 |
| 2024-06-06 | 4,485 | 4,595 | 4,475 | 4,585 | 87,400 | 4,585 |
| 2024-06-05 | 4,550 | 4,575 | 4,415 | 4,450 | 111,000 | 4,450 |
| 2024-06-04 | 4,625 | 4,650 | 4,540 | 4,585 | 99,100 | 4,585 |
| 2024-06-03 | 4,590 | 4,620 | 4,550 | 4,580 | 93,800 | 4,580 |
| 2024-05-31 | 4,580 | 4,600 | 4,505 | 4,570 | 120,600 | 4,570 |
| 2024-05-30 | 4,395 | 4,540 | 4,340 | 4,535 | 122,600 | 4,535 |
| 2024-05-29 | 4,530 | 4,610 | 4,430 | 4,445 | 136,200 | 4,445 |
| 2024-05-28 | 4,430 | 4,550 | 4,430 | 4,540 | 200,700 | 4,540 |
| 2024-05-27 | 4,415 | 4,495 | 4,345 | 4,460 | 130,200 | 4,460 |
| 2024-05-24 | 4,210 | 4,505 | 4,165 | 4,395 | 253,000 | 4,395 |
| 2024-05-23 | 4,250 | 4,285 | 4,205 | 4,245 | 115,300 | 4,245 |
| 2024-05-22 | 4,280 | 4,280 | 4,150 | 4,265 | 116,900 | 4,265 |
| 2024-05-21 | 4,415 | 4,435 | 4,320 | 4,320 | 96,700 | 4,320 |
| 2024-05-20 | 4,320 | 4,465 | 4,300 | 4,380 | 180,200 | 4,380 |
| 2024-05-17 | 4,245 | 4,340 | 4,245 | 4,290 | 159,100 | 4,290 |
| 2024-05-16 | 4,235 | 4,300 | 4,150 | 4,275 | 189,800 | 4,275 |
| 2024-05-15 | 4,240 | 4,285 | 3,860 | 4,095 | 332,200 | 4,095 |
| 2024-05-14 | 4,110 | 4,270 | 4,070 | 4,230 | 194,500 | 4,230 |
| 2024-05-13 | 4,135 | 4,160 | 4,075 | 4,145 | 110,100 | 4,145 |
| 2024-05-10 | 4,170 | 4,200 | 4,130 | 4,160 | 91,900 | 4,160 |
| 2024-05-09 | 4,155 | 4,215 | 4,135 | 4,135 | 51,500 | 4,135 |
| 2024-05-08 | 4,180 | 4,185 | 4,090 | 4,155 | 80,900 | 4,155 |
| 2024-05-07 | 4,230 | 4,275 | 4,170 | 4,180 | 63,000 | 4,180 |
| 2024-05-02 | 4,200 | 4,225 | 4,155 | 4,220 | 67,100 | 4,220 |
| 2024-05-01 | 4,170 | 4,230 | 4,145 | 4,190 | 127,100 | 4,190 |
| 2024-04-30 | 4,080 | 4,175 | 4,000 | 4,175 | 131,000 | 4,175 |
| 2024-04-26 | 3,935 | 4,045 | 3,910 | 4,040 | 137,900 | 4,040 |
| 2024-04-25 | 4,010 | 4,040 | 3,950 | 3,960 | 95,100 | 3,960 |
| 2024-04-24 | 4,070 | 4,100 | 3,995 | 4,030 | 133,300 | 4,030 |
| 2024-04-23 | 4,080 | 4,115 | 3,980 | 4,035 | 128,500 | 4,035 |
| 2024-04-22 | 4,090 | 4,160 | 4,000 | 4,060 | 150,100 | 4,060 |
| 2024-04-19 | 4,110 | 4,135 | 3,960 | 4,020 | 138,900 | 4,020 |
| 2024-04-18 | 4,060 | 4,150 | 4,035 | 4,115 | 89,600 | 4,115 |
| 2024-04-17 | 4,100 | 4,165 | 4,050 | 4,105 | 132,300 | 4,105 |
| 2024-04-16 | 4,315 | 4,335 | 4,035 | 4,050 | 257,700 | 4,050 |
| 2024-04-15 | 4,295 | 4,365 | 4,225 | 4,365 | 124,000 | 4,365 |
| 2024-04-12 | 4,230 | 4,340 | 4,200 | 4,340 | 161,000 | 4,340 |
| 2024-04-11 | 4,155 | 4,210 | 4,125 | 4,205 | 61,900 | 4,205 |
| 2024-04-10 | 4,185 | 4,220 | 4,165 | 4,190 | 93,300 | 4,190 |
| 2024-04-09 | 4,150 | 4,195 | 4,130 | 4,180 | 103,200 | 4,180 |
| 2024-04-08 | 4,200 | 4,210 | 4,145 | 4,190 | 117,400 | 4,190 |
| 2024-04-05 | 4,155 | 4,190 | 4,075 | 4,140 | 165,600 | 4,140 |
| 2024-04-04 | 4,145 | 4,245 | 4,145 | 4,195 | 141,600 | 4,195 |
| 2024-04-03 | 4,130 | 4,250 | 4,120 | 4,145 | 159,200 | 4,145 |
| 2024-04-02 | 4,045 | 4,220 | 4,005 | 4,170 | 208,500 | 4,170 |
| 2024-04-01 | 4,170 | 4,170 | 4,035 | 4,050 | 170,900 | 4,050 |
| 2024-03-29 | 4,125 | 4,230 | 4,120 | 4,170 | 271,800 | 4,170 |
| 2024-03-28 | 3,945 | 4,065 | 3,945 | 4,065 | 191,100 | 4,065 |
| 2024-03-27 | 3,945 | 4,040 | 3,940 | 4,010 | 154,200 | 4,010 |
| 2024-03-26 | 3,935 | 3,960 | 3,915 | 3,935 | 121,900 | 3,935 |
| 2024-03-25 | 4,000 | 4,035 | 3,865 | 3,915 | 211,400 | 3,915 |
| 2024-03-22 | 4,015 | 4,050 | 3,970 | 4,040 | 114,200 | 4,040 |
| 2024-03-21 | 3,925 | 4,025 | 3,925 | 4,000 | 163,400 | 4,000 |
| 2024-03-19 | 3,915 | 3,925 | 3,865 | 3,915 | 158,100 | 3,915 |
| 2024-03-18 | 3,890 | 3,995 | 3,880 | 3,975 | 158,100 | 3,975 |
| 2024-03-15 | 3,855 | 3,865 | 3,810 | 3,825 | 141,600 | 3,825 |
| 2024-03-14 | 3,860 | 3,870 | 3,795 | 3,855 | 114,100 | 3,855 |
| 2024-03-13 | 3,970 | 4,070 | 3,840 | 3,860 | 231,800 | 3,860 |
| 2024-03-12 | 3,850 | 3,945 | 3,715 | 3,930 | 329,100 | 3,930 |
| 2024-03-11 | 3,890 | 3,945 | 3,815 | 3,885 | 254,900 | 3,885 |
| 2024-03-08 | 3,870 | 3,955 | 3,840 | 3,950 | 284,200 | 3,950 |
| 2024-03-07 | 3,880 | 3,895 | 3,825 | 3,865 | 257,800 | 3,865 |
| 2024-03-06 | 3,765 | 3,870 | 3,765 | 3,845 | 416,100 | 3,845 |
| 2024-03-05 | 3,730 | 3,785 | 3,640 | 3,725 | 338,200 | 3,725 |
| 2024-03-04 | 3,620 | 3,690 | 3,560 | 3,590 | 336,700 | 3,590 |
| 2024-03-01 | 3,555 | 3,620 | 3,540 | 3,570 | 268,600 | 3,570 |
| 2024-02-29 | 3,545 | 3,565 | 3,450 | 3,485 | 266,500 | 3,485 |
| 2024-02-28 | 3,530 | 3,575 | 3,500 | 3,550 | 430,500 | 3,550 |
| 2024-02-27 | 3,305 | 3,415 | 3,280 | 3,390 | 237,300 | 3,390 |
| 2024-02-26 | 3,330 | 3,340 | 3,285 | 3,305 | 217,700 | 3,305 |
| 2024-02-22 | 3,245 | 3,335 | 3,220 | 3,320 | 316,200 | 3,320 |
| 2024-02-21 | 3,105 | 3,200 | 3,105 | 3,190 | 261,300 | 3,190 |
| 2024-02-20 | 3,140 | 3,160 | 3,080 | 3,080 | 151,000 | 3,080 |
| 2024-02-19 | 3,065 | 3,155 | 3,030 | 3,135 | 233,000 | 3,135 |
| 2024-02-16 | 3,070 | 3,085 | 3,005 | 3,065 | 356,000 | 3,065 |
| 2024-02-15 | 2,955 | 3,075 | 2,925 | 3,045 | 851,500 | 3,045 |
| 2024-02-14 | 2,700 | 2,760 | 2,684 | 2,755 | 378,600 | 2,755 |
| 2024-02-13 | 2,690 | 2,723 | 2,675 | 2,723 | 239,600 | 2,723 |
| 2024-02-09 | 2,659 | 2,709 | 2,650 | 2,679 | 175,600 | 2,679 |
| 2024-02-08 | 2,675 | 2,675 | 2,619 | 2,664 | 207,500 | 2,664 |
| 2024-02-07 | 2,691 | 2,695 | 2,668 | 2,688 | 125,400 | 2,688 |
| 2024-02-06 | 2,666 | 2,717 | 2,666 | 2,701 | 177,600 | 2,701 |
| 2024-02-05 | 2,642 | 2,663 | 2,632 | 2,658 | 109,300 | 2,658 |
| 2024-02-02 | 2,614 | 2,638 | 2,597 | 2,628 | 105,400 | 2,628 |
| 2024-02-01 | 2,621 | 2,629 | 2,606 | 2,610 | 106,800 | 2,610 |
| 2024-01-31 | 2,638 | 2,650 | 2,617 | 2,650 | 125,000 | 2,650 |
| 2024-01-30 | 2,634 | 2,656 | 2,631 | 2,631 | 126,200 | 2,631 |
| 2024-01-29 | 2,612 | 2,634 | 2,608 | 2,634 | 105,200 | 2,634 |
| 2024-01-26 | 2,627 | 2,639 | 2,583 | 2,592 | 175,900 | 2,592 |
| 2024-01-25 | 2,645 | 2,653 | 2,612 | 2,628 | 257,500 | 2,628 |
| 2024-01-24 | 2,660 | 2,676 | 2,645 | 2,658 | 109,700 | 2,658 |
| 2024-01-23 | 2,680 | 2,687 | 2,655 | 2,665 | 100,900 | 2,665 |
| 2024-01-22 | 2,659 | 2,677 | 2,644 | 2,674 | 114,400 | 2,674 |
| 2024-01-19 | 2,688 | 2,699 | 2,637 | 2,641 | 133,600 | 2,641 |
| 2024-01-18 | 2,639 | 2,671 | 2,632 | 2,665 | 153,900 | 2,665 |
| 2024-01-17 | 2,651 | 2,698 | 2,631 | 2,632 | 229,800 | 2,632 |
| 2024-01-16 | 2,688 | 2,688 | 2,637 | 2,637 | 143,800 | 2,637 |
| 2024-01-15 | 2,690 | 2,705 | 2,672 | 2,686 | 104,500 | 2,686 |
| 2024-01-12 | 2,726 | 2,734 | 2,691 | 2,697 | 136,400 | 2,697 |
| 2024-01-11 | 2,750 | 2,757 | 2,707 | 2,707 | 152,400 | 2,707 |
| 2024-01-10 | 2,726 | 2,730 | 2,705 | 2,718 | 159,400 | 2,718 |
| 2024-01-09 | 2,709 | 2,719 | 2,667 | 2,682 | 248,700 | 2,682 |
| 2024-01-05 | 2,724 | 2,730 | 2,692 | 2,699 | 107,700 | 2,699 |
| 2024-01-04 | 2,676 | 2,731 | 2,626 | 2,731 | 219,100 | 2,731 |
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
