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
4,173
円
(09:06)
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 | 4,180 | +275 | +7.0 | 2,862,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 3,395 | 3,495 | 2,995 | 3,060 | -330 | -9.7 | 485,000 |
| 04/09 | 3,445 | 3,550 | 3,200 | 3,390 | -30 | -0.9 | 600,600 |
| 04/08 | 3,880 | 3,955 | 3,075 | 3,420 | -460 | -11.9 | 1,260,600 |
| 04/07 | 4,440 | 4,590 | 3,705 | 3,880 | -530 | -12.0 | 1,096,600 |
| 04/06 | 3,440 | 4,560 | 3,410 | 4,410 | +970 | +28.2 | 1,957,400 |
| 04/05 | 3,310 | 3,490 | 2,700 | 3,440 | +85 | +2.5 | 656,200 |
| 04/04 | 2,990 | 3,505 | 2,950 | 3,355 | +365 | +12.2 | 1,658,600 |
| 04/03 | 2,575 | 3,035 | 2,575 | 2,990 | +425 | +16.6 | 1,181,800 |
| 04/02 | 3,130 | 3,130 | 2,505 | 2,565 | -560 | -17.9 | 719,000 |
| 04/01 | 2,890 | 3,170 | 2,810 | 3,125 | +310 | +11.0 | 777,800 |
| 03/12 | 2,825 | 2,970 | 2,615 | 2,815 | -35 | -1.2 | 440,600 |
| 03/11 | 2,950 | 2,995 | 2,475 | 2,850 | +10 | +0.4 | 846,600 |
| 03/10 | 2,600 | 3,035 | 2,535 | 2,840 | +250 | +9.7 | 1,665,600 |
| 03/09 | 1,955 | 2,810 | 1,920 | 2,590 | +680 | +35.6 | 3,494,800 |
| 03/08 | 1,990 | 2,030 | 1,830 | 1,910 | -90 | -4.5 | 1,056,800 |
| 03/07 | 2,135 | 2,195 | 1,855 | 2,000 | -150 | -7.0 | 1,754,400 |
| 03/06 | 2,275 | 2,375 | 2,075 | 2,150 | -50 | -2.3 | 3,382,800 |
| 03/05 | 1,930 | 2,335 | 1,875 | 2,200 | +240 | +12.2 | 4,794,600 |
| 03/04 | 1,240 | 2,115 | 1,225 | 1,960 | +705 | +56.2 | 7,586,800 |
| 03/03 | 1,195 | 1,430 | 1,080 | 1,255 | +75 | +6.4 | 3,692,800 |
| 03/02 | 870 | 1,195 | 830 | 1,180 | +310 | +35.6 | 2,115,200 |
| 03/01 | 930 | 975 | 870 | 870 | -60 | -6.5 | 271,600 |
| 02/12 | 950 | 1,100 | 805 | 930 | -20 | -2.1 | 566,400 |
| 02/11 | 1,095 | 1,115 | 800 | 950 | -120 | -11.2 | 383,400 |
| 02/10 | 1,185 | 1,215 | 950 | 1,070 | -150 | -12.3 | 252,400 |
| 02/09 | 1,265 | 1,265 | 1,100 | 1,220 | -45 | -3.6 | 227,200 |
| 02/08 | 1,315 | 1,325 | 1,200 | 1,265 | -60 | -4.5 | 196,800 |
| 02/07 | 1,385 | 1,425 | 1,215 | 1,325 | -65 | -4.7 | 258,600 |
| 02/06 | 1,445 | 1,590 | 1,290 | 1,390 | -60 | -4.1 | 568,400 |
| 02/05 | 1,250 | 1,495 | 1,200 | 1,450 | +215 | +17.4 | 418,600 |
▶︎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
