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) |
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 | 2,949,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,396 | 2,689 | 2,352 | 2,675 | +289 | +12.1 | 5,476,100 |
| 19/09 | 2,209 | 2,431 | 2,162 | 2,386 | +157 | +7.0 | 4,417,900 |
| 19/08 | 2,088 | 2,341 | 1,963 | 2,229 | +105 | +4.9 | 5,886,300 |
| 19/07 | 2,231 | 2,311 | 2,117 | 2,124 | -68 | -3.1 | 2,929,200 |
| 19/06 | 1,999 | 2,214 | 1,980 | 2,192 | +170 | +8.4 | 2,709,200 |
| 19/05 | 2,504 | 2,514 | 2,013 | 2,022 | -495 | -19.7 | 3,867,300 |
| 19/04 | 2,675 | 2,760 | 2,483 | 2,517 | -118 | -4.5 | 2,437,100 |
| 19/03 | 2,726 | 2,846 | 2,621 | 2,635 | -80 | -3.0 | 2,935,200 |
| 19/02 | 2,298 | 2,762 | 2,244 | 2,715 | +423 | +18.5 | 3,403,800 |
| 19/01 | 2,065 | 2,383 | 2,011 | 2,292 | +179 | +8.5 | 2,459,800 |
| 18/12 | 2,534 | 2,568 | 1,958 | 2,113 | -407 | -16.2 | 3,016,700 |
| 18/11 | 2,664 | 2,880 | 2,370 | 2,520 | -188 | -6.9 | 4,434,300 |
| 18/10 | 3,170 | 3,200 | 2,572 | 2,708 | -492 | -15.4 | 3,983,900 |
| 18/09 | 3,110 | 3,245 | 2,902 | 3,200 | +90 | +2.9 | 3,672,500 |
| 18/08 | 2,467 | 3,150 | 2,363 | 3,110 | +656 | +26.7 | 6,360,100 |
| 18/07 | 2,389 | 2,474 | 2,251 | 2,454 | +70 | +2.9 | 3,462,400 |
| 18/06 | 2,599 | 2,658 | 2,323 | 2,384 | -215 | -8.3 | 4,092,600 |
| 18/05 | 2,846 | 2,979 | 2,582 | 2,599 | -258 | -9.0 | 3,758,600 |
| 18/04 | 2,600 | 2,909 | 2,521 | 2,857 | +283 | +11.0 | 3,750,500 |
| 18/03 | 2,861 | 2,870 | 2,407 | 2,574 | -367 | -12.5 | 4,485,400 |
| 18/02 | 3,165 | 3,295 | 2,773 | 2,941 | -194 | -6.2 | 5,094,900 |
| 18/01 | 3,290 | 3,430 | 3,130 | 3,135 | -145 | -4.4 | 3,276,200 |
| 17/12 | 3,050 | 3,355 | 3,020 | 3,280 | +235 | +7.7 | 4,613,700 |
| 17/11 | 2,820 | 3,175 | 2,730 | 3,045 | +229 | +8.1 | 8,077,900 |
| 17/10 | 2,539 | 2,883 | 2,425 | 2,816 | +283 | +11.2 | 6,839,500 |
| 17/09 | 2,515 | 2,590 | 2,365 | 2,533 | +38 | +1.5 | 3,835,600 |
| 17/08 | 2,470 | 2,595 | 2,325 | 2,495 | +30 | +1.2 | 5,908,000 |
| 17/07 | 2,300 | 2,475 | 2,290 | 2,465 | +170 | +7.4 | 4,374,400 |
| 17/06 | 2,285 | 2,410 | 2,130 | 2,295 | -5 | -0.2 | 6,773,600 |
| 17/05 | 2,345 | 2,495 | 2,230 | 2,300 | -20 | -0.9 | 5,750,600 |
▶︎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
