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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 2,475 | 2,710 | 2,250 | 2,700 | +300 | +12.5 | 14,383,600 |
| 14/09 | 2,275 | 2,425 | 2,075 | 2,400 | +130 | +5.7 | 8,723,600 |
| 14/08 | 2,010 | 2,345 | 1,840 | 2,270 | +230 | +11.3 | 6,894,000 |
| 14/07 | 2,055 | 2,155 | 1,985 | 2,040 | -15 | -0.7 | 3,295,200 |
| 14/06 | 2,055 | 2,215 | 2,015 | 2,055 | +20 | +1.0 | 4,669,200 |
| 14/05 | 1,860 | 2,135 | 1,850 | 2,035 | +170 | +9.1 | 5,788,200 |
| 14/04 | 2,050 | 2,110 | 1,640 | 1,865 | -190 | -9.3 | 7,276,200 |
| 14/03 | 2,075 | 2,230 | 1,945 | 2,055 | -35 | -1.7 | 5,193,800 |
| 14/02 | 2,500 | 2,645 | 2,080 | 2,090 | -460 | -18.0 | 10,015,800 |
| 14/01 | 2,565 | 2,945 | 2,505 | 2,550 | -40 | -1.5 | 8,650,400 |
| 13/12 | 2,680 | 2,715 | 2,410 | 2,590 | -90 | -3.4 | 9,148,200 |
| 13/11 | 2,205 | 2,720 | 2,110 | 2,680 | +475 | +21.5 | 15,327,000 |
| 13/10 | 2,065 | 2,295 | 1,945 | 2,205 | +115 | +5.5 | 6,317,400 |
| 13/09 | 1,950 | 2,270 | 1,940 | 2,090 | +135 | +6.9 | 5,184,800 |
| 13/08 | 2,030 | 2,330 | 1,940 | 1,955 | -95 | -4.6 | 5,295,600 |
| 13/07 | 2,015 | 2,595 | 1,970 | 2,050 | +45 | +2.2 | 8,415,000 |
| 13/06 | 2,055 | 2,165 | 1,760 | 2,005 | -105 | -5.0 | 8,226,000 |
| 13/05 | 2,835 | 2,975 | 2,075 | 2,110 | -745 | -26.1 | 11,954,400 |
| 13/04 | 2,065 | 3,125 | 1,855 | 2,855 | +750 | +35.6 | 21,426,400 |
| 13/03 | 1,360 | 2,265 | 1,350 | 2,105 | +730 | +53.1 | 31,649,000 |
| 13/02 | 1,460 | 1,590 | 1,210 | 1,375 | -80 | -5.5 | 7,360,600 |
| 13/01 | 1,065 | 1,605 | 1,050 | 1,455 | +420 | +40.6 | 11,705,200 |
| 12/12 | 945 | 1,045 | 940 | 1,035 | +90 | +9.5 | 1,333,800 |
| 12/11 | 1,055 | 1,090 | 820 | 945 | -105 | -10.0 | 1,888,400 |
| 12/10 | 1,055 | 1,095 | 975 | 1,050 | -10 | -0.9 | 1,304,600 |
| 12/09 | 1,080 | 1,130 | 1,015 | 1,060 | -20 | -1.9 | 1,631,000 |
| 12/08 | 1,065 | 1,255 | 1,000 | 1,080 | +10 | +0.9 | 2,683,000 |
| 12/07 | 1,250 | 1,340 | 950 | 1,070 | -180 | -14.4 | 4,810,000 |
| 12/06 | 1,070 | 1,295 | 965 | 1,250 | +175 | +16.3 | 5,409,000 |
| 12/05 | 1,010 | 1,130 | 955 | 1,075 | +55 | +5.4 | 3,566,400 |
▶︎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
