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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 4,250 | 4,250 | 4,160 | 4,185 | -55 | -1.3 | 110,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,359 | 1,532 | 1,320 | 1,390 | +50 | +3.7 | 1,640,800 |
| 11/6 | 1,308 | 1,367 | 1,297 | 1,340 | +27 | +2.1 | 891,000 |
| 10/30 | 1,408 | 1,429 | 1,305 | 1,313 | -79 | -5.7 | 866,800 |
| 10/23 | 1,356 | 1,401 | 1,309 | 1,392 | +40 | +3.0 | 1,357,700 |
| 10/16 | 1,405 | 1,407 | 1,338 | 1,352 | -55 | -3.9 | 983,600 |
| 10/9 | 1,428 | 1,474 | 1,395 | 1,407 | +6 | +0.4 | 1,026,100 |
| 10/2 | 1,420 | 1,498 | 1,387 | 1,401 | -40 | -2.8 | 1,046,900 |
| 9/25 | 1,516 | 1,518 | 1,430 | 1,441 | -109 | -7.0 | 857,500 |
| 9/18 | 1,570 | 1,642 | 1,539 | 1,550 | +15 | +1.0 | 1,140,000 |
| 9/11 | 1,453 | 1,548 | 1,450 | 1,535 | +81 | +5.6 | 1,097,800 |
| 9/4 | 1,511 | 1,526 | 1,435 | 1,454 | -39 | -2.6 | 1,033,900 |
| 8/28 | 1,520 | 1,535 | 1,481 | 1,493 | -32 | -2.1 | 853,700 |
| 8/21 | 1,570 | 1,588 | 1,483 | 1,525 | -59 | -3.7 | 912,800 |
| 8/14 | 1,445 | 1,675 | 1,445 | 1,584 | +148 | +10.3 | 1,331,500 |
| 8/7 | 1,466 | 1,476 | 1,370 | 1,436 | -2 | -0.1 | 1,468,600 |
| 7/31 | 1,586 | 1,622 | 1,437 | 1,438 | -163 | -10.2 | 839,900 |
| 7/22 | 1,643 | 1,644 | 1,596 | 1,601 | -39 | -2.4 | 378,100 |
| 7/17 | 1,600 | 1,715 | 1,594 | 1,640 | +69 | +4.4 | 1,054,500 |
| 7/10 | 1,628 | 1,666 | 1,551 | 1,571 | -49 | -3.0 | 837,600 |
| 7/3 | 1,717 | 1,753 | 1,604 | 1,620 | -104 | -6.0 | 925,500 |
| 6/26 | 1,766 | 1,805 | 1,695 | 1,724 | -51 | -2.9 | 740,400 |
| 6/19 | 1,865 | 1,887 | 1,775 | 1,775 | -95 | -5.1 | 912,600 |
| 6/12 | 1,969 | 2,002 | 1,807 | 1,870 | -42 | -2.2 | 1,098,100 |
| 6/5 | 1,900 | 1,918 | 1,824 | 1,912 | +88 | +4.8 | 1,094,300 |
| 5/29 | 1,678 | 1,915 | 1,670 | 1,824 | +171 | +10.3 | 1,565,600 |
| 5/22 | 1,612 | 1,714 | 1,590 | 1,653 | +36 | +2.2 | 841,900 |
| 5/15 | 1,792 | 1,895 | 1,617 | 1,617 | -150 | -8.5 | 1,566,700 |
| 5/8 | 1,732 | 1,774 | 1,683 | 1,767 | +57 | +3.3 | 349,400 |
| 5/1 | 1,700 | 1,845 | 1,682 | 1,710 | +25 | +1.5 | 806,700 |
| 4/24 | 1,657 | 1,686 | 1,598 | 1,685 | +20 | +1.2 | 1,082,900 |
▶︎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
