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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 1,110 | 1,110 | 910 | 950 | -175 | -15.6 | 796,200 |
| 09/09 | 1,255 | 1,280 | 1,050 | 1,125 | -135 | -10.7 | 621,600 |
| 09/08 | 1,235 | 1,385 | 1,235 | 1,260 | +40 | +3.3 | 1,182,800 |
| 09/07 | 1,335 | 1,365 | 1,175 | 1,220 | -130 | -9.6 | 819,200 |
| 09/06 | 1,305 | 1,470 | 1,240 | 1,350 | +50 | +3.9 | 1,206,600 |
| 09/05 | 1,035 | 1,325 | 1,025 | 1,300 | +270 | +26.2 | 750,800 |
| 09/04 | 970 | 1,095 | 965 | 1,030 | +75 | +7.9 | 436,600 |
| 09/03 | 880 | 1,025 | 800 | 955 | +90 | +10.4 | 669,000 |
| 09/02 | 970 | 970 | 825 | 865 | -110 | -11.3 | 530,000 |
| 09/01 | 1,020 | 1,070 | 910 | 975 | -30 | -3.0 | 762,800 |
| 08/12 | 955 | 1,010 | 875 | 1,005 | +75 | +8.1 | 1,111,200 |
| 08/11 | 1,295 | 1,430 | 870 | 930 | -350 | -27.3 | 1,770,200 |
| 08/10 | 1,770 | 1,770 | 1,070 | 1,280 | -440 | -25.6 | 2,043,400 |
| 08/09 | 2,065 | 2,070 | 1,675 | 1,720 | -325 | -15.9 | 893,200 |
| 08/08 | 2,345 | 2,390 | 2,000 | 2,045 | -285 | -12.2 | 1,360,600 |
| 08/07 | 2,380 | 2,500 | 2,175 | 2,330 | -45 | -1.9 | 1,205,800 |
| 08/06 | 2,890 | 2,915 | 2,330 | 2,375 | -465 | -16.4 | 1,210,800 |
| 08/05 | 2,355 | 2,960 | 2,355 | 2,840 | +490 | +20.9 | 1,740,000 |
| 08/04 | 2,375 | 2,555 | 2,325 | 2,350 | -50 | -2.1 | 1,241,200 |
| 08/03 | 2,470 | 2,530 | 2,145 | 2,400 | -220 | -8.4 | 1,311,400 |
| 08/02 | 2,235 | 2,700 | 2,005 | 2,620 | +335 | +14.7 | 2,668,800 |
| 08/01 | 2,550 | 2,555 | 2,000 | 2,285 | -300 | -11.6 | 2,429,000 |
| 07/12 | 2,650 | 2,690 | 2,370 | 2,585 | -40 | -1.5 | 2,357,600 |
| 07/11 | 3,170 | 3,185 | 2,300 | 2,625 | -495 | -15.9 | 3,441,800 |
| 07/10 | 3,430 | 3,560 | 2,975 | 3,120 | -270 | -8.0 | 2,908,400 |
| 07/09 | 3,375 | 3,435 | 2,915 | 3,390 | +50 | +1.5 | 3,187,400 |
| 07/08 | 5,250 | 5,400 | 3,130 | 3,340 | -2,000 | -37.5 | 5,972,200 |
| 07/07 | 4,785 | 5,475 | 4,710 | 5,340 | +555 | +11.6 | 3,945,200 |
| 07/06 | 3,880 | 4,800 | 3,870 | 4,785 | +915 | +23.6 | 3,008,000 |
| 07/05 | 3,670 | 4,080 | 3,610 | 3,870 | +220 | +6.0 | 3,485,200 |
▶︎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
