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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 3,635 | 3,710 | 3,465 | 3,650 | 0 | 0.0 | 1,451,800 |
| 07/03 | 3,845 | 3,855 | 3,565 | 3,650 | -195 | -5.1 | 1,491,400 |
| 07/02 | 4,175 | 4,340 | 3,750 | 3,845 | -360 | -8.6 | 2,446,000 |
| 07/01 | 3,745 | 4,340 | 3,735 | 4,205 | +475 | +12.7 | 1,283,400 |
| 06/12 | 3,915 | 3,980 | 3,685 | 3,730 | -150 | -3.9 | 997,000 |
| 06/11 | 4,175 | 4,200 | 3,525 | 3,880 | -280 | -6.7 | 1,278,200 |
| 06/10 | 4,365 | 4,475 | 4,160 | 4,160 | -180 | -4.2 | 1,186,600 |
| 06/09 | 4,700 | 4,710 | 4,115 | 4,340 | -365 | -7.8 | 1,462,800 |
| 06/08 | 5,470 | 5,830 | 4,410 | 4,705 | -765 | -14.0 | 4,300,400 |
| 06/07 | 5,390 | 5,615 | 4,680 | 5,470 | +60 | +1.1 | 2,089,000 |
| 06/06 | 5,310 | 5,415 | 4,515 | 5,410 | +165 | +3.2 | 2,937,400 |
| 06/05 | 4,435 | 5,550 | 4,430 | 5,245 | +775 | +17.3 | 5,230,000 |
| 06/04 | 4,085 | 4,690 | 4,085 | 4,470 | +345 | +8.4 | 2,495,200 |
| 06/03 | 3,650 | 4,255 | 3,550 | 4,125 | +475 | +13.0 | 1,383,400 |
| 06/02 | 4,025 | 4,350 | 3,430 | 3,650 | -370 | -9.2 | 2,599,400 |
| 06/01 | 3,205 | 4,210 | 3,190 | 4,020 | +845 | +26.6 | 2,552,800 |
| 05/12 | 3,045 | 3,395 | 3,040 | 3,175 | +135 | +4.4 | 1,706,200 |
| 05/11 | 2,840 | 3,120 | 2,840 | 3,040 | +205 | +7.2 | 1,294,000 |
| 05/10 | 2,740 | 3,095 | 2,725 | 2,835 | +95 | +3.5 | 1,618,600 |
| 05/09 | 2,715 | 2,850 | 2,690 | 2,740 | +35 | +1.3 | 1,185,400 |
| 05/08 | 3,060 | 3,060 | 2,670 | 2,705 | -355 | -11.6 | 1,694,600 |
| 05/07 | 3,010 | 3,170 | 2,960 | 3,060 | +50 | +1.7 | 817,400 |
| 05/06 | 2,940 | 3,065 | 2,880 | 3,010 | +75 | +2.6 | 936,400 |
| 05/05 | 2,780 | 2,980 | 2,745 | 2,935 | +145 | +5.2 | 708,600 |
| 05/04 | 2,975 | 3,090 | 2,650 | 2,790 | -180 | -6.1 | 638,200 |
| 05/03 | 2,840 | 3,275 | 2,815 | 2,970 | +175 | +6.3 | 1,624,800 |
| 05/02 | 2,760 | 2,900 | 2,545 | 2,795 | +50 | +1.8 | 1,554,000 |
| 05/01 | 2,735 | 2,940 | 2,705 | 2,745 | +20 | +0.7 | 721,200 |
| 04/12 | 2,630 | 2,835 | 2,520 | 2,725 | +55 | +2.1 | 1,120,800 |
| 04/11 | 3,050 | 3,135 | 2,580 | 2,670 | -390 | -12.8 | 717,800 |
▶︎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
