8050 セイコーグループ(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-09 | 8,500 | 8,530 | 8,340 | 8,380 | 187,400 | 8,380 |
| 2026-02-06 | 7,950 | 8,010 | 7,860 | 7,900 | 97,100 | 7,900 |
| 2026-02-05 | 8,020 | 8,070 | 7,930 | 7,970 | 113,300 | 7,970 |
| 2026-02-04 | 7,900 | 8,060 | 7,850 | 7,970 | 126,800 | 7,970 |
| 2026-02-03 | 7,860 | 7,970 | 7,700 | 7,920 | 174,300 | 7,920 |
| 2026-02-02 | 7,780 | 8,090 | 7,740 | 7,780 | 234,700 | 7,780 |
| 2026-01-30 | 7,600 | 7,770 | 7,510 | 7,700 | 263,900 | 7,700 |
| 2026-01-29 | 7,230 | 7,330 | 7,170 | 7,240 | 119,100 | 7,240 |
| 2026-01-28 | 7,170 | 7,330 | 7,120 | 7,280 | 73,000 | 7,280 |
| 2026-01-27 | 7,200 | 7,310 | 7,160 | 7,240 | 67,400 | 7,240 |
| 2026-01-26 | 7,280 | 7,410 | 7,190 | 7,260 | 76,900 | 7,260 |
| 2026-01-23 | 7,610 | 7,610 | 7,480 | 7,500 | 46,900 | 7,500 |
| 2026-01-22 | 7,640 | 7,650 | 7,550 | 7,590 | 75,100 | 7,590 |
| 2026-01-21 | 7,400 | 7,590 | 7,400 | 7,510 | 77,000 | 7,510 |
| 2026-01-20 | 7,500 | 7,620 | 7,500 | 7,550 | 68,300 | 7,550 |
| 2026-01-19 | 7,470 | 7,600 | 7,400 | 7,600 | 87,300 | 7,600 |
| 2026-01-16 | 7,410 | 7,600 | 7,390 | 7,580 | 54,200 | 7,580 |
| 2026-01-15 | 7,460 | 7,520 | 7,410 | 7,460 | 66,100 | 7,460 |
| 2026-01-14 | 7,380 | 7,560 | 7,350 | 7,520 | 86,100 | 7,520 |
| 2026-01-13 | 7,290 | 7,400 | 7,230 | 7,310 | 121,200 | 7,310 |
| 2026-01-09 | 7,250 | 7,280 | 7,140 | 7,170 | 78,000 | 7,170 |
| 2026-01-08 | 7,190 | 7,290 | 7,160 | 7,190 | 100,100 | 7,190 |
| 2026-01-07 | 7,170 | 7,240 | 7,120 | 7,230 | 127,900 | 7,230 |
| 2026-01-06 | 7,490 | 7,530 | 7,090 | 7,210 | 275,500 | 7,210 |
| 2026-01-05 | 7,350 | 7,710 | 7,350 | 7,540 | 116,500 | 7,540 |
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