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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,270 | 2,355 | 2,120 | 2,320 | +50 | +2.2 | 5,429,400 |
| 17/03 | 2,440 | 2,615 | 2,270 | 2,270 | -135 | -5.6 | 7,169,600 |
| 17/02 | 2,045 | 2,450 | 2,005 | 2,405 | +355 | +17.3 | 10,532,400 |
| 17/01 | 2,120 | 2,230 | 1,970 | 2,050 | -20 | -1.0 | 7,305,200 |
| 16/12 | 2,045 | 2,360 | 1,995 | 2,070 | +55 | +2.7 | 12,256,200 |
| 16/11 | 1,725 | 2,105 | 1,560 | 2,015 | +295 | +17.2 | 10,121,400 |
| 16/10 | 1,595 | 1,720 | 1,560 | 1,720 | +135 | +8.5 | 6,319,800 |
| 16/09 | 1,610 | 1,725 | 1,525 | 1,585 | -15 | -0.9 | 9,100,400 |
| 16/08 | 1,665 | 1,720 | 1,520 | 1,600 | -100 | -5.9 | 9,104,800 |
| 16/07 | 1,540 | 1,745 | 1,455 | 1,700 | +170 | +11.1 | 7,395,400 |
| 16/06 | 2,100 | 2,135 | 1,470 | 1,530 | -600 | -28.2 | 10,489,600 |
| 16/05 | 2,005 | 2,135 | 1,890 | 2,130 | +45 | +2.2 | 9,801,600 |
| 16/04 | 2,220 | 2,220 | 1,990 | 2,085 | -145 | -6.5 | 7,451,800 |
| 16/03 | 2,020 | 2,430 | 1,965 | 2,230 | +205 | +10.1 | 11,824,400 |
| 16/02 | 2,865 | 2,925 | 1,940 | 2,025 | -805 | -28.5 | 12,860,000 |
| 16/01 | 3,430 | 3,510 | 2,610 | 2,830 | -605 | -17.6 | 8,123,000 |
| 15/12 | 4,100 | 4,125 | 3,415 | 3,435 | -655 | -16.0 | 5,465,000 |
| 15/11 | 3,925 | 4,190 | 3,775 | 4,090 | +130 | +3.3 | 5,872,400 |
| 15/10 | 3,470 | 4,000 | 3,445 | 3,960 | +495 | +14.3 | 7,329,400 |
| 15/09 | 3,560 | 3,740 | 3,280 | 3,465 | -140 | -3.9 | 9,170,800 |
| 15/08 | 3,310 | 4,110 | 3,210 | 3,605 | +285 | +8.6 | 14,250,400 |
| 15/07 | 3,100 | 3,390 | 2,835 | 3,320 | +220 | +7.1 | 7,511,000 |
| 15/06 | 3,400 | 3,455 | 3,075 | 3,100 | -320 | -9.4 | 7,574,000 |
| 15/05 | 3,190 | 3,490 | 2,900 | 3,420 | +225 | +7.0 | 11,939,200 |
| 15/04 | 3,025 | 3,240 | 2,850 | 3,195 | +165 | +5.5 | 9,279,200 |
| 15/03 | 3,235 | 3,335 | 2,930 | 3,030 | -175 | -5.5 | 8,736,000 |
| 15/02 | 3,195 | 3,270 | 2,925 | 3,205 | -40 | -1.2 | 11,210,800 |
| 15/01 | 3,350 | 3,555 | 3,155 | 3,245 | -150 | -4.4 | 12,848,400 |
| 14/12 | 3,385 | 3,725 | 3,175 | 3,395 | +10 | +0.3 | 12,180,200 |
| 14/11 | 2,900 | 3,590 | 2,690 | 3,385 | +685 | +25.4 | 15,713,000 |
▶︎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
