セイコーエプソン
6724プライム/電気機器/SEIKO EPSON CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,956.5 | 1,996.0 | 1,956.0 | 1,978.5 | -9.5 | -0.48% | 1,445,000 |
| 2026-03-12 | 1,991.0 | 2,000.0 | 1,968.0 | 1,988.0 | -21.5 | -1.07% | 1,113,700 |
| 2026-03-11 | 2,007.5 | 2,020.5 | 2,000.0 | 2,009.5 | +21.0 | +1.06% | 1,089,000 |
| 2026-03-10 | 2,009.0 | 2,009.0 | 1,967.5 | 1,988.5 | +19.5 | +0.99% | 1,247,500 |
| 2026-03-09 | 1,931.5 | 1,980.0 | 1,926.0 | 1,969.0 | -51.5 | -2.55% | 1,761,200 |
| 2026-03-06 | 1,982.5 | 2,022.0 | 1,980.0 | 2,020.5 | +15.0 | +0.75% | 905,100 |
| 2026-03-05 | 2,036.5 | 2,047.5 | 1,993.0 | 2,005.5 | +41.5 | +2.11% | 1,214,500 |
| 2026-03-04 | 2,000.5 | 2,006.5 | 1,953.0 | 1,964.0 | -64.0 | -3.16% | 1,873,800 |
| 2026-03-03 | 2,080.0 | 2,088.5 | 2,014.0 | 2,028.0 | -89.0 | -4.20% | 1,334,500 |
| 2026-03-02 | 2,103.0 | 2,140.5 | 2,068.0 | 2,117.0 | -0.5 | -0.02% | 1,694,100 |
| 2026-02-27 | 2,119.5 | 2,126.0 | 2,102.5 | 2,117.5 | -1.5 | -0.07% | 1,516,800 |
| 2026-02-26 | 2,138.0 | 2,155.0 | 2,116.0 | 2,119.0 | 0.0 | 0.00% | 1,458,300 |
| 2026-02-25 | 2,101.0 | 2,143.5 | 2,090.5 | 2,119.0 | +20.0 | +0.95% | 1,756,200 |
| 2026-02-24 | 2,057.5 | 2,114.0 | 2,057.5 | 2,099.0 | +25.5 | +1.23% | 1,553,000 |
| 2026-02-20 | 2,089.0 | 2,092.0 | 2,057.0 | 2,073.5 | -30.5 | -1.45% | 1,048,400 |
| 2026-02-19 | 2,086.0 | 2,114.5 | 2,076.5 | 2,104.0 | +16.5 | +0.79% | 1,042,500 |
| 2026-02-18 | 2,082.0 | 2,107.5 | 2,076.5 | 2,087.5 | +11.5 | +0.55% | 1,065,900 |
| 2026-02-17 | 2,080.0 | 2,092.5 | 2,064.0 | 2,076.0 | -4.0 | -0.19% | 1,111,400 |
| 2026-02-16 | 2,109.5 | 2,129.5 | 2,079.0 | 2,080.0 | -14.5 | -0.69% | 1,014,300 |
| 2026-02-13 | 2,120.0 | 2,149.0 | 2,083.5 | 2,094.5 | -50.0 | -2.33% | 2,889,500 |
| 2026-02-12 | 2,197.0 | 2,206.5 | 2,144.5 | 2,144.5 | -17.5 | -0.81% | 1,641,700 |
| 2026-02-10 | 2,108.5 | 2,180.5 | 2,108.5 | 2,162.0 | +52.5 | +2.49% | 1,878,400 |
| 2026-02-09 | 2,154.5 | 2,155.0 | 2,069.0 | 2,109.5 | +40.5 | +1.96% | 3,060,200 |
| 2026-02-06 | 2,077.0 | 2,083.5 | 2,049.5 | 2,069.0 | -18.5 | -0.89% | 2,130,400 |
| 2026-02-05 | 2,111.5 | 2,159.5 | 2,079.5 | 2,087.5 | -2.0 | -0.10% | 3,547,400 |
| 2026-02-04 | 2,020.5 | 2,113.0 | 2,019.0 | 2,089.5 | +67.5 | +3.34% | 4,653,400 |
| 2026-02-03 | 2,010.5 | 2,022.0 | 1,984.0 | 2,022.0 | +46.0 | +2.33% | 1,721,200 |
| 2026-02-02 | 2,008.0 | 2,023.0 | 1,976.0 | 1,976.0 | -1.5 | -0.08% | 1,545,000 |
| 2026-01-30 | 1,940.0 | 1,977.5 | 1,933.5 | 1,977.5 | +47.0 | +2.43% | 1,535,800 |
| 2026-01-29 | 1,927.0 | 1,941.0 | 1,905.5 | 1,930.5 | -9.0 | -0.46% | 1,442,300 |
| 2026-01-28 | 1,953.0 | 1,989.0 | 1,933.0 | 1,939.5 | -63.5 | -3.17% | 1,962,000 |
| 2026-01-27 | 1,976.5 | 2,004.0 | 1,970.0 | 2,003.0 | +17.0 | +0.86% | 1,484,400 |
| 2026-01-26 | 1,990.0 | 2,020.5 | 1,983.0 | 1,986.0 | -70.5 | -3.43% | 1,678,000 |
| 2026-01-23 | 2,060.0 | 2,064.0 | 2,030.0 | 2,056.5 | +28.0 | +1.38% | 1,502,500 |
| 2026-01-22 | 2,046.0 | 2,063.5 | 2,028.5 | 2,028.5 | +12.5 | +0.62% | 1,455,100 |
| 2026-01-21 | 2,000.0 | 2,020.0 | 1,992.5 | 2,016.0 | -33.5 | -1.63% | 1,564,200 |
| 2026-01-20 | 2,052.5 | 2,086.0 | 2,049.0 | 2,049.5 | +6.5 | +0.32% | 1,627,600 |
| 2026-01-19 | 2,058.0 | 2,063.5 | 2,023.0 | 2,043.0 | -17.5 | -0.85% | 1,343,300 |
| 2026-01-16 | 2,039.0 | 2,068.0 | 2,033.0 | 2,060.5 | +0.5 | +0.02% | 1,032,300 |
| 2026-01-15 | 2,060.0 | 2,077.5 | 2,042.0 | 2,060.0 | +4.0 | +0.19% | 1,237,800 |
| 2026-01-14 | 2,050.0 | 2,069.5 | 2,039.5 | 2,056.0 | +16.0 | +0.78% | 1,462,100 |
| 2026-01-13 | 2,034.0 | 2,048.0 | 2,021.5 | 2,040.0 | +35.5 | +1.77% | 1,886,400 |
| 2026-01-09 | 1,990.5 | 2,026.5 | 1,989.5 | 2,004.5 | +27.5 | +1.39% | 2,105,100 |
| 2026-01-08 | 2,008.0 | 2,020.0 | 1,968.5 | 1,977.0 | -35.5 | -1.76% | 1,577,500 |
| 2026-01-07 | 1,992.5 | 2,028.5 | 1,985.5 | 2,012.5 | +12.0 | +0.60% | 1,087,700 |
| 2026-01-06 | 2,005.5 | 2,037.0 | 1,996.5 | 2,000.5 | +12.0 | +0.60% | 1,469,900 |
| 2026-01-05 | 2,007.0 | 2,037.5 | 1,981.0 | 1,988.5 | +5.5 | +0.28% | 1,471,200 |
| 2025-12-30 | 1,986.0 | 2,005.5 | 1,968.0 | 1,983.0 | -20.5 | -1.02% | 1,043,900 |
| 2025-12-29 | 1,991.5 | 2,005.0 | 1,987.0 | 2,003.5 | +13.5 | +0.68% | 1,135,800 |
| 2025-12-26 | 2,005.0 | 2,013.0 | 1,982.0 | 1,990.0 | -18.5 | -0.92% | 788,600 |
| 2025-12-25 | 1,993.0 | 2,008.5 | 1,987.0 | 2,008.5 | +31.5 | +1.59% | 630,000 |
| 2025-12-24 | 2,014.0 | 2,016.5 | 1,977.0 | 1,977.0 | -28.0 | -1.40% | 895,800 |
| 2025-12-23 | 1,999.0 | 2,027.5 | 1,989.5 | 2,005.0 | +14.0 | +0.70% | 1,179,800 |
| 2025-12-22 | 1,991.0 | 2,002.5 | 1,967.0 | 1,991.0 | +6.5 | +0.33% | 1,107,000 |
| 2025-12-19 | 2,006.0 | 2,013.5 | 1,976.5 | 1,984.5 | -20.0 | -1.00% | 1,788,100 |
| 2025-12-18 | 1,997.0 | 2,014.5 | 1,978.0 | 2,004.5 | -5.5 | -0.27% | 1,388,000 |
| 2025-12-17 | 1,998.5 | 2,022.0 | 1,969.5 | 2,010.0 | +17.0 | +0.85% | 1,565,200 |
| 2025-12-16 | 1,996.5 | 2,007.0 | 1,980.5 | 1,993.0 | +1.0 | +0.05% | 1,365,000 |
| 2025-12-15 | 1,985.0 | 2,024.5 | 1,982.5 | 1,992.0 | -6.0 | -0.30% | 1,481,800 |
| 2025-12-12 | 1,990.0 | 2,004.0 | 1,950.0 | 1,998.0 | +38.5 | +1.96% | 2,029,400 |
| 2025-12-11 | 1,980.0 | 1,994.0 | 1,951.5 | 1,959.5 | +16.0 | +0.82% | 1,783,300 |
| 2025-12-10 | 1,935.0 | 1,959.5 | 1,929.5 | 1,943.5 | +6.0 | +0.31% | 1,086,400 |
| 2025-12-09 | 1,936.0 | 1,947.5 | 1,927.0 | 1,937.5 | +2.0 | +0.10% | 947,100 |
| 2025-12-08 | 1,926.0 | 1,939.5 | 1,916.0 | 1,935.5 | +20.0 | +1.04% | 922,800 |
| 2025-12-05 | 1,952.5 | 1,954.0 | 1,915.5 | 1,915.5 | -48.0 | -2.44% | 895,900 |
| 2025-12-04 | 1,912.0 | 1,963.5 | 1,904.0 | 1,963.5 | +51.5 | +2.69% | 1,212,700 |
| 2025-12-03 | 1,911.5 | 1,928.5 | 1,907.5 | 1,912.0 | +1.0 | +0.05% | 1,169,200 |
| 2025-12-02 | 1,896.5 | 1,920.5 | 1,894.5 | 1,911.0 | +15.5 | +0.82% | 1,130,100 |
| 2025-12-01 | 1,939.0 | 1,940.0 | 1,895.5 | 1,895.5 | -49.5 | -2.54% | 1,158,600 |
| 2025-11-28 | 1,912.5 | 1,965.0 | 1,912.0 | 1,945.0 | +15.5 | +0.80% | 2,712,300 |
| 2025-11-27 | 1,918.0 | 1,939.5 | 1,918.0 | 1,929.5 | -1.5 | -0.08% | 845,000 |
| 2025-11-26 | 1,906.5 | 1,931.0 | 1,902.5 | 1,931.0 | +24.5 | +1.29% | 1,195,800 |
| 2025-11-25 | 1,922.5 | 1,924.0 | 1,898.5 | 1,906.5 | +10.0 | +0.53% | 1,263,100 |
| 2025-11-21 | 1,858.0 | 1,909.0 | 1,857.0 | 1,896.5 | +25.0 | +1.34% | 1,286,100 |
| 2025-11-20 | 1,871.0 | 1,886.5 | 1,857.5 | 1,871.5 | +27.5 | +1.49% | 1,231,100 |
| 2025-11-19 | 1,869.5 | 1,873.5 | 1,844.0 | 1,844.0 | -25.0 | -1.34% | 2,039,500 |
| 2025-11-18 | 1,910.5 | 1,922.5 | 1,865.0 | 1,869.0 | -57.5 | -2.98% | 1,419,200 |
| 2025-11-17 | 1,925.0 | 1,937.0 | 1,912.5 | 1,926.5 | -6.5 | -0.34% | 1,075,400 |
| 2025-11-14 | 1,933.5 | 1,953.0 | 1,908.5 | 1,933.0 | +12.5 | +0.65% | 1,249,000 |
| 2025-11-13 | 1,940.0 | 1,948.0 | 1,920.5 | 1,920.5 | -19.5 | -1.01% | 1,099,400 |
| 2025-11-12 | 1,950.0 | 1,977.5 | 1,930.0 | 1,940.0 | +13.0 | +0.67% | 1,214,600 |
| 2025-11-11 | 1,937.5 | 1,938.0 | 1,910.5 | 1,927.0 | +3.0 | +0.16% | 796,300 |
| 2025-11-10 | 1,905.0 | 1,924.0 | 1,900.0 | 1,924.0 | +35.5 | +1.88% | 1,117,200 |
| 2025-11-07 | 1,858.5 | 1,897.5 | 1,858.0 | 1,888.5 | +30.0 | +1.61% | 1,534,300 |
| 2025-11-06 | 1,960.5 | 1,966.5 | 1,858.5 | 1,858.5 | -63.0 | -3.28% | 2,003,300 |
| 2025-11-05 | 1,989.0 | 1,994.5 | 1,900.5 | 1,921.5 | -35.0 | -1.79% | 2,092,200 |
| 2025-11-04 | 1,945.5 | 1,986.0 | 1,934.0 | 1,956.5 | 0.0 | 0.00% | 1,571,700 |
| 2025-10-31 | 1,972.0 | 1,983.0 | 1,951.0 | 1,956.5 | -18.5 | -0.94% | 1,004,200 |
| 2025-10-30 | 1,920.0 | 1,976.0 | 1,917.5 | 1,975.0 | +54.0 | +2.81% | 1,365,400 |
| 2025-10-29 | 1,966.0 | 1,969.0 | 1,921.0 | 1,921.0 | -49.5 | -2.51% | 1,378,700 |
| 2025-10-28 | 2,027.0 | 2,033.0 | 1,966.0 | 1,970.5 | -81.5 | -3.97% | 1,533,700 |
| 2025-10-27 | 2,033.0 | 2,057.0 | 2,023.0 | 2,052.0 | +43.0 | +2.14% | 1,265,300 |
| 2025-10-24 | 2,000.0 | 2,018.0 | 1,993.0 | 2,009.0 | +8.0 | +0.40% | 751,500 |
| 2025-10-23 | 1,991.5 | 2,002.0 | 1,975.5 | 2,001.0 | -19.0 | -0.94% | 805,600 |
| 2025-10-22 | 1,985.0 | 2,020.0 | 1,979.0 | 2,020.0 | +36.0 | +1.81% | 1,474,000 |
| 2025-10-21 | 1,984.0 | 2,006.0 | 1,975.5 | 1,984.0 | +9.5 | +0.48% | 1,069,800 |
| 2025-10-20 | 1,964.0 | 1,979.5 | 1,945.5 | 1,974.5 | +40.5 | +2.09% | 1,135,600 |
| 2025-10-17 | 1,910.0 | 1,939.0 | 1,910.0 | 1,934.0 | -16.0 | -0.82% | 935,800 |
| 2025-10-16 | 1,931.5 | 1,950.5 | 1,924.5 | 1,950.0 | +25.5 | +1.33% | 962,000 |
| 2025-10-15 | 1,888.0 | 1,924.5 | 1,881.5 | 1,924.5 | +54.5 | +2.91% | 1,157,500 |
| 2025-10-14 | 1,878.0 | 1,905.0 | 1,858.0 | 1,870.0 | -66.0 | -3.41% | 1,805,700 |
| 2025-10-10 | 1,985.5 | 1,990.0 | 1,931.0 | 1,936.0 | -56.5 | -2.84% | 1,690,500 |
| 2025-10-09 | 1,960.0 | 1,994.5 | 1,956.0 | 1,992.5 | +32.0 | +1.63% | 1,180,600 |
| 2025-10-08 | 1,990.0 | 1,993.0 | 1,960.5 | 1,960.5 | -30.5 | -1.53% | 1,143,700 |
| 2025-10-07 | 1,979.0 | 1,991.0 | 1,956.0 | 1,991.0 | +26.5 | +1.35% | 1,548,600 |
| 2025-10-06 | 1,986.0 | 1,987.5 | 1,937.5 | 1,964.5 | +58.5 | +3.07% | 1,829,300 |
| 2025-10-03 | 1,871.5 | 1,913.0 | 1,871.0 | 1,906.0 | +17.5 | +0.93% | 852,800 |
| 2025-10-02 | 1,876.0 | 1,895.5 | 1,865.5 | 1,888.5 | +6.5 | +0.35% | 1,063,400 |
| 2025-10-01 | 1,885.0 | 1,895.5 | 1,876.0 | 1,882.0 | -16.0 | -0.84% | 1,225,900 |
| 2025-09-30 | 1,890.0 | 1,910.0 | 1,888.5 | 1,898.0 | -5.5 | -0.29% | 1,293,700 |
| 2025-09-29 | 1,944.0 | 1,949.5 | 1,900.0 | 1,903.5 | -69.5 | -3.52% | 1,155,400 |
| 2025-09-26 | 1,951.0 | 1,975.0 | 1,943.5 | 1,973.0 | +5.5 | +0.28% | 1,744,600 |
| 2025-09-25 | 1,968.5 | 1,979.5 | 1,958.0 | 1,967.5 | -14.0 | -0.71% | 1,365,500 |
| 2025-09-24 | 2,020.0 | 2,021.0 | 1,978.5 | 1,981.5 | -21.5 | -1.07% | 1,376,500 |
| 2025-09-22 | 1,960.0 | 2,016.5 | 1,960.0 | 2,003.0 | +56.0 | +2.88% | 1,271,600 |
| 2025-09-19 | 2,008.0 | 2,014.5 | 1,946.5 | 1,947.0 | -41.0 | -2.06% | 2,142,700 |
| 2025-09-18 | 1,980.0 | 2,003.0 | 1,961.0 | 1,988.0 | +19.5 | +0.99% | 1,116,100 |
| 2025-09-17 | 1,997.5 | 2,000.5 | 1,968.5 | 1,968.5 | -13.5 | -0.68% | 991,200 |
| 2025-09-16 | 1,980.0 | 2,010.0 | 1,977.5 | 1,982.0 | +4.5 | +0.23% | 1,232,600 |
| 2025-09-12 | 1,989.0 | 1,990.0 | 1,960.0 | 1,977.5 | — | — | 1,564,000 |
直近120営業日分を表示