8050東証P貸借
業種 精密機器
セイコーグループ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,120 (24/06/20) | 2,429 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,120 (24/06/20) | 2,583 (24/01/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 4,300 | 4,350 | 4,195 | 4,220 | -115 | -2.7 | 168,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 4,415 | 4,430 | 4,300 | 4,335 | -25 | -0.6 | 95,600 |
| 11/19 | 4,280 | 4,405 | 4,275 | 4,360 | +105 | +2.5 | 235,500 |
| 11/18 | 4,195 | 4,280 | 4,165 | 4,255 | +55 | +1.3 | 146,400 |
| 11/15 | 4,365 | 4,420 | 4,190 | 4,200 | -95 | -2.2 | 255,700 |
| 11/14 | 4,025 | 4,325 | 3,980 | 4,295 | +240 | +5.9 | 326,500 |
| 11/13 | 4,030 | 4,250 | 3,950 | 4,055 | +165 | +4.2 | 574,200 |
| 11/12 | 3,895 | 3,940 | 3,870 | 3,890 | +50 | +1.3 | 254,100 |
| 11/11 | 3,820 | 3,840 | 3,780 | 3,840 | +20 | +0.5 | 84,500 |
| 11/8 | 3,955 | 3,955 | 3,810 | 3,820 | -100 | -2.6 | 91,700 |
| 11/7 | 3,905 | 3,955 | 3,850 | 3,920 | +85 | +2.2 | 124,700 |
| 11/6 | 3,830 | 3,880 | 3,810 | 3,835 | +10 | +0.3 | 122,300 |
| 11/5 | 3,745 | 3,870 | 3,745 | 3,825 | +80 | +2.1 | 79,300 |
| 11/1 | 3,835 | 3,850 | 3,745 | 3,745 | -160 | -4.1 | 116,900 |
| 10/31 | 3,860 | 3,925 | 3,820 | 3,905 | +35 | +0.9 | 133,500 |
| 10/30 | 3,890 | 3,935 | 3,870 | 3,870 | +25 | +0.7 | 320,900 |
| 10/29 | 3,840 | 3,855 | 3,800 | 3,845 | -25 | -0.7 | 97,400 |
| 10/28 | 3,795 | 3,900 | 3,780 | 3,870 | +85 | +2.3 | 104,000 |
| 10/25 | 3,735 | 3,790 | 3,725 | 3,785 | -20 | -0.5 | 56,800 |
| 10/24 | 3,800 | 3,835 | 3,770 | 3,805 | -25 | -0.7 | 80,300 |
| 10/23 | 3,850 | 3,890 | 3,830 | 3,830 | -35 | -0.9 | 58,100 |
| 10/22 | 3,925 | 3,930 | 3,840 | 3,865 | -70 | -1.8 | 88,500 |
| 10/21 | 3,925 | 3,955 | 3,920 | 3,935 | +15 | +0.4 | 60,000 |
| 10/18 | 3,965 | 3,995 | 3,905 | 3,920 | -40 | -1.0 | 87,200 |
| 10/17 | 3,995 | 4,040 | 3,960 | 3,960 | -30 | -0.8 | 105,300 |
| 10/16 | 4,050 | 4,110 | 3,940 | 3,990 | -110 | -2.7 | 133,000 |
| 10/15 | 4,100 | 4,125 | 4,055 | 4,100 | +45 | +1.1 | 83,400 |
| 10/11 | 4,020 | 4,100 | 4,020 | 4,055 | +20 | +0.5 | 65,600 |
| 10/10 | 4,055 | 4,080 | 3,995 | 4,035 | +25 | +0.6 | 61,400 |
| 10/9 | 4,040 | 4,065 | 4,005 | 4,010 | -15 | -0.4 | 61,600 |
| 10/8 | 4,075 | 4,165 | 4,025 | 4,025 | -60 | -1.5 | 93,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
