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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,010 | 1,090 | 935 | 1,020 | +25 | +2.5 | 2,150,400 |
| 12/03 | 895 | 1,020 | 850 | 995 | +100 | +11.2 | 2,271,600 |
| 12/02 | 815 | 960 | 790 | 895 | +80 | +9.8 | 1,870,800 |
| 12/01 | 790 | 880 | 750 | 815 | +25 | +3.2 | 1,730,000 |
| 11/12 | 770 | 895 | 745 | 790 | +30 | +4.0 | 3,059,800 |
| 11/11 | 985 | 995 | 740 | 760 | -230 | -23.2 | 1,633,400 |
| 11/10 | 995 | 1,020 | 920 | 990 | -15 | -1.5 | 1,146,800 |
| 11/09 | 1,030 | 1,055 | 915 | 1,005 | -25 | -2.4 | 1,517,000 |
| 11/08 | 1,290 | 1,305 | 970 | 1,030 | -260 | -20.2 | 1,370,600 |
| 11/07 | 1,385 | 1,395 | 1,290 | 1,290 | -105 | -7.5 | 900,600 |
| 11/06 | 1,295 | 1,400 | 1,175 | 1,395 | +95 | +7.3 | 1,298,000 |
| 11/05 | 1,350 | 1,405 | 1,210 | 1,300 | -25 | -1.9 | 1,041,000 |
| 11/04 | 1,420 | 1,435 | 1,265 | 1,325 | -100 | -7.0 | 971,600 |
| 11/03 | 1,620 | 1,680 | 1,060 | 1,425 | -180 | -11.2 | 2,893,000 |
| 11/02 | 1,395 | 1,630 | 1,350 | 1,605 | +210 | +15.1 | 5,298,800 |
| 11/01 | 1,505 | 1,625 | 1,375 | 1,395 | -110 | -7.3 | 4,117,000 |
| 10/12 | 1,475 | 1,620 | 1,420 | 1,505 | +20 | +1.4 | 2,835,600 |
| 10/11 | 1,370 | 1,550 | 1,295 | 1,485 | +125 | +9.2 | 2,474,200 |
| 10/10 | 1,385 | 1,645 | 1,345 | 1,360 | -45 | -3.2 | 4,571,000 |
| 10/09 | 1,190 | 1,440 | 1,150 | 1,405 | +200 | +16.6 | 2,595,400 |
| 10/08 | 1,335 | 1,485 | 1,145 | 1,205 | -155 | -11.4 | 5,880,400 |
| 10/07 | 1,575 | 1,680 | 1,290 | 1,360 | -225 | -14.2 | 9,161,200 |
| 10/06 | 1,170 | 1,745 | 1,105 | 1,585 | +420 | +36.1 | 13,869,000 |
| 10/05 | 1,100 | 1,290 | 1,020 | 1,165 | +45 | +4.0 | 3,743,600 |
| 10/04 | 1,225 | 1,225 | 1,025 | 1,120 | -110 | -8.9 | 3,205,400 |
| 10/03 | 910 | 1,245 | 890 | 1,230 | +345 | +39.0 | 7,202,400 |
| 10/02 | 785 | 895 | 755 | 885 | +110 | +14.2 | 2,414,000 |
| 10/01 | 875 | 940 | 770 | 775 | -85 | -9.9 | 1,670,400 |
| 09/12 | 810 | 915 | 795 | 860 | +50 | +6.2 | 1,080,200 |
| 09/11 | 930 | 945 | 760 | 810 | -140 | -14.7 | 989,800 |
▶︎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
