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
4,199.5
円
(15:24)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,835 | 4,430 | 3,745 | 4,200 | +295 | +7.6 | 2,850,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/04 | 2,244 | 2,297 | 2,040 | 2,230 | -64 | -2.8 | 1,687,400 |
| 22/03 | 2,372 | 2,384 | 2,025 | 2,294 | -106 | -4.4 | 2,076,400 |
| 22/02 | 2,141 | 2,409 | 2,133 | 2,400 | +267 | +12.5 | 1,811,900 |
| 22/01 | 2,280 | 2,345 | 2,044 | 2,133 | -110 | -4.9 | 1,784,700 |
| 21/12 | 2,175 | 2,390 | 2,158 | 2,243 | +45 | +2.1 | 2,421,500 |
| 21/11 | 2,441 | 2,535 | 2,130 | 2,198 | -203 | -8.5 | 3,112,500 |
| 21/10 | 2,228 | 2,455 | 2,159 | 2,401 | +138 | +6.1 | 1,963,600 |
| 21/09 | 2,201 | 2,340 | 2,181 | 2,263 | +78 | +3.6 | 2,418,500 |
| 21/08 | 2,301 | 2,378 | 2,088 | 2,185 | -95 | -4.2 | 3,739,400 |
| 21/07 | 2,232 | 2,468 | 2,211 | 2,280 | +63 | +2.8 | 2,325,100 |
| 21/06 | 2,168 | 2,389 | 2,143 | 2,217 | +78 | +3.7 | 3,052,300 |
| 21/05 | 1,922 | 2,214 | 1,920 | 2,139 | +213 | +11.1 | 4,466,700 |
| 21/04 | 1,837 | 2,037 | 1,818 | 1,926 | +49 | +2.6 | 3,911,700 |
| 21/03 | 1,828 | 2,148 | 1,805 | 1,877 | +107 | +6.1 | 8,310,800 |
| 21/02 | 1,397 | 1,820 | 1,395 | 1,770 | +364 | +25.9 | 5,205,300 |
| 21/01 | 1,326 | 1,436 | 1,293 | 1,406 | +87 | +6.6 | 3,351,300 |
| 20/12 | 1,340 | 1,420 | 1,296 | 1,319 | -25 | -1.9 | 3,593,000 |
| 20/11 | 1,308 | 1,532 | 1,297 | 1,344 | +31 | +2.4 | 4,618,700 |
| 20/10 | 1,428 | 1,474 | 1,305 | 1,313 | -104 | -7.3 | 4,571,100 |
| 20/09 | 1,491 | 1,642 | 1,414 | 1,417 | -79 | -5.3 | 4,667,700 |
| 20/08 | 1,466 | 1,675 | 1,370 | 1,496 | +58 | +4.0 | 4,738,100 |
| 20/07 | 1,700 | 1,715 | 1,437 | 1,438 | -270 | -15.8 | 3,664,400 |
| 20/06 | 1,900 | 2,002 | 1,688 | 1,708 | -116 | -6.4 | 4,216,600 |
| 20/05 | 1,781 | 1,915 | 1,590 | 1,824 | +21 | +1.2 | 4,544,400 |
| 20/04 | 1,700 | 1,845 | 1,548 | 1,803 | +59 | +3.4 | 4,307,000 |
| 20/03 | 2,052 | 2,141 | 1,462 | 1,744 | -349 | -16.7 | 5,695,400 |
| 20/02 | 2,600 | 2,766 | 2,050 | 2,093 | -604 | -22.4 | 4,163,100 |
| 20/01 | 2,873 | 2,975 | 2,641 | 2,697 | -226 | -7.7 | 2,845,100 |
| 19/12 | 2,845 | 2,986 | 2,769 | 2,923 | +104 | +3.7 | 3,105,000 |
| 19/11 | 2,650 | 2,980 | 2,626 | 2,819 | +144 | +5.4 | 4,989,900 |
▶︎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
