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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,250 | 4,250 | 4,190 | 4,200 | -40 | -0.9 | 197,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 2,308 | 2,389 | 2,256 | 2,262 | -55 | -2.4 | 827,400 |
| 6/4 | 2,166 | 2,317 | 2,125 | 2,317 | +123 | +5.6 | 893,700 |
| 5/28 | 2,140 | 2,211 | 2,131 | 2,194 | +54 | +2.5 | 1,241,800 |
| 5/21 | 2,100 | 2,161 | 2,064 | 2,140 | +60 | +2.9 | 1,106,900 |
| 5/14 | 2,170 | 2,214 | 2,024 | 2,080 | +100 | +5.1 | 1,692,300 |
| 5/7 | 1,922 | 1,989 | 1,920 | 1,980 | +54 | +2.8 | 265,900 |
| 4/30 | 1,907 | 1,941 | 1,876 | 1,926 | +41 | +2.2 | 629,200 |
| 4/23 | 1,983 | 1,998 | 1,837 | 1,885 | -75 | -3.8 | 849,800 |
| 4/16 | 1,942 | 2,037 | 1,931 | 1,960 | +18 | +0.9 | 887,400 |
| 4/9 | 1,875 | 1,958 | 1,868 | 1,942 | +92 | +5.0 | 1,141,000 |
| 4/2 | 2,009 | 2,039 | 1,818 | 1,850 | -153 | -7.6 | 1,085,700 |
| 3/26 | 2,012 | 2,055 | 1,860 | 2,003 | -89 | -4.3 | 1,395,400 |
| 3/19 | 2,060 | 2,129 | 2,060 | 2,092 | +49 | +2.4 | 1,220,300 |
| 3/12 | 2,086 | 2,129 | 1,983 | 2,043 | -33 | -1.6 | 1,426,400 |
| 3/5 | 1,828 | 2,148 | 1,805 | 2,076 | +306 | +17.3 | 3,587,300 |
| 2/26 | 1,691 | 1,820 | 1,665 | 1,770 | +104 | +6.2 | 1,329,300 |
| 2/19 | 1,633 | 1,753 | 1,591 | 1,666 | +64 | +4.0 | 1,491,800 |
| 2/12 | 1,616 | 1,680 | 1,520 | 1,602 | +4 | +0.3 | 1,196,700 |
| 2/5 | 1,397 | 1,598 | 1,395 | 1,598 | +192 | +13.7 | 1,187,500 |
| 1/29 | 1,336 | 1,436 | 1,321 | 1,406 | +74 | +5.6 | 1,103,900 |
| 1/22 | 1,367 | 1,372 | 1,317 | 1,332 | -35 | -2.6 | 639,900 |
| 1/15 | 1,355 | 1,394 | 1,346 | 1,367 | +12 | +0.9 | 642,100 |
| 1/8 | 1,326 | 1,364 | 1,293 | 1,355 | +36 | +2.7 | 965,400 |
| 12/30 | 1,350 | 1,351 | 1,309 | 1,319 | -30 | -2.2 | 588,300 |
| 12/25 | 1,379 | 1,383 | 1,296 | 1,349 | -18 | -1.3 | 1,072,500 |
| 12/18 | 1,383 | 1,412 | 1,342 | 1,367 | -17 | -1.2 | 733,400 |
| 12/11 | 1,416 | 1,420 | 1,364 | 1,384 | -24 | -1.7 | 540,800 |
| 12/4 | 1,413 | 1,417 | 1,329 | 1,408 | -24 | -1.7 | 995,900 |
| 11/27 | 1,457 | 1,473 | 1,395 | 1,432 | +9 | +0.6 | 686,200 |
| 11/20 | 1,428 | 1,494 | 1,413 | 1,423 | +33 | +2.4 | 1,062,800 |
▶︎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
