セイコーグループ
8050プライム/精密機器/SEIKO GROUP 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 | 12,270.0 | 12,780.0 | 12,270.0 | 12,620.0 | +290.0 | +2.35% | 178,900 |
| 2026-03-12 | 12,560.0 | 12,730.0 | 12,210.0 | 12,330.0 | -510.0 | -3.97% | 163,100 |
| 2026-03-11 | 12,750.0 | 13,050.0 | 12,720.0 | 12,840.0 | +350.0 | +2.80% | 134,200 |
| 2026-03-10 | 12,300.0 | 12,600.0 | 12,230.0 | 12,490.0 | +510.0 | +4.26% | 181,400 |
| 2026-03-09 | 11,860.0 | 12,230.0 | 11,750.0 | 11,980.0 | -710.0 | -5.59% | 277,400 |
| 2026-03-06 | 12,620.0 | 12,870.0 | 12,480.0 | 12,690.0 | -320.0 | -2.46% | 168,600 |
| 2026-03-05 | 13,210.0 | 13,400.0 | 12,830.0 | 13,010.0 | +510.0 | +4.08% | 213,800 |
| 2026-03-04 | 13,150.0 | 13,430.0 | 12,410.0 | 12,500.0 | -950.0 | -7.06% | 351,400 |
| 2026-03-03 | 14,060.0 | 14,260.0 | 13,350.0 | 13,450.0 | -610.0 | -4.34% | 223,100 |
| 2026-03-02 | 13,250.0 | 14,320.0 | 13,240.0 | 14,060.0 | +810.0 | +6.11% | 413,800 |
| 2026-02-27 | 12,670.0 | 13,350.0 | 12,370.0 | 13,250.0 | +710.0 | +5.66% | 366,900 |
| 2026-02-26 | 12,990.0 | 12,990.0 | 12,330.0 | 12,540.0 | -720.0 | -5.43% | 428,500 |
| 2026-02-25 | 11,970.0 | 13,440.0 | 11,960.0 | 13,260.0 | +1320.0 | +11.06% | 709,200 |
| 2026-02-24 | 11,610.0 | 12,180.0 | 11,550.0 | 11,940.0 | +470.0 | +4.10% | 452,100 |
| 2026-02-20 | 11,280.0 | 11,860.0 | 11,230.0 | 11,470.0 | +150.0 | +1.33% | 339,300 |
| 2026-02-19 | 11,000.0 | 11,420.0 | 10,970.0 | 11,320.0 | +570.0 | +5.30% | 307,700 |
| 2026-02-18 | 10,600.0 | 10,870.0 | 10,470.0 | 10,750.0 | +80.0 | +0.75% | 179,300 |
| 2026-02-17 | 10,520.0 | 11,070.0 | 10,520.0 | 10,670.0 | +250.0 | +2.40% | 278,900 |
| 2026-02-16 | 11,050.0 | 11,110.0 | 10,230.0 | 10,420.0 | -620.0 | -5.62% | 358,600 |
| 2026-02-13 | 12,160.0 | 12,170.0 | 10,940.0 | 11,040.0 | +980.0 | +9.74% | 612,700 |
| 2026-02-12 | 10,060.0 | 10,060.0 | 10,060.0 | 10,060.0 | +1500.0 | +17.52% | 59,500 |
| 2026-02-10 | 8,490.0 | 8,560.0 | 8,420.0 | 8,560.0 | +180.0 | +2.15% | 183,800 |
| 2026-02-09 | 8,500.0 | 8,530.0 | 8,340.0 | 8,380.0 | +480.0 | +6.08% | 187,400 |
| 2026-02-06 | 7,950.0 | 8,010.0 | 7,860.0 | 7,900.0 | -70.0 | -0.88% | 97,100 |
| 2026-02-05 | 8,020.0 | 8,070.0 | 7,930.0 | 7,970.0 | 0.0 | 0.00% | 113,300 |
| 2026-02-04 | 7,900.0 | 8,060.0 | 7,850.0 | 7,970.0 | +50.0 | +0.63% | 126,800 |
| 2026-02-03 | 7,860.0 | 7,970.0 | 7,700.0 | 7,920.0 | +140.0 | +1.80% | 174,300 |
| 2026-02-02 | 7,780.0 | 8,090.0 | 7,740.0 | 7,780.0 | +80.0 | +1.04% | 234,700 |
| 2026-01-30 | 7,600.0 | 7,770.0 | 7,510.0 | 7,700.0 | +460.0 | +6.35% | 263,900 |
| 2026-01-29 | 7,230.0 | 7,330.0 | 7,170.0 | 7,240.0 | -40.0 | -0.55% | 119,100 |
| 2026-01-28 | 7,170.0 | 7,330.0 | 7,120.0 | 7,280.0 | +40.0 | +0.55% | 73,000 |
| 2026-01-27 | 7,200.0 | 7,310.0 | 7,160.0 | 7,240.0 | -20.0 | -0.28% | 67,400 |
| 2026-01-26 | 7,280.0 | 7,410.0 | 7,190.0 | 7,260.0 | -240.0 | -3.20% | 76,900 |
| 2026-01-23 | 7,610.0 | 7,610.0 | 7,480.0 | 7,500.0 | -90.0 | -1.19% | 46,900 |
| 2026-01-22 | 7,640.0 | 7,650.0 | 7,550.0 | 7,590.0 | +80.0 | +1.07% | 75,100 |
| 2026-01-21 | 7,400.0 | 7,590.0 | 7,400.0 | 7,510.0 | -40.0 | -0.53% | 77,000 |
| 2026-01-20 | 7,500.0 | 7,620.0 | 7,500.0 | 7,550.0 | -50.0 | -0.66% | 68,300 |
| 2026-01-19 | 7,470.0 | 7,600.0 | 7,400.0 | 7,600.0 | +20.0 | +0.26% | 87,300 |
| 2026-01-16 | 7,410.0 | 7,600.0 | 7,390.0 | 7,580.0 | +120.0 | +1.61% | 54,200 |
| 2026-01-15 | 7,460.0 | 7,520.0 | 7,410.0 | 7,460.0 | -60.0 | -0.80% | 66,100 |
| 2026-01-14 | 7,380.0 | 7,560.0 | 7,350.0 | 7,520.0 | +210.0 | +2.87% | 86,100 |
| 2026-01-13 | 7,290.0 | 7,400.0 | 7,230.0 | 7,310.0 | +140.0 | +1.95% | 121,200 |
| 2026-01-09 | 7,250.0 | 7,280.0 | 7,140.0 | 7,170.0 | -20.0 | -0.28% | 78,000 |
| 2026-01-08 | 7,190.0 | 7,290.0 | 7,160.0 | 7,190.0 | -40.0 | -0.55% | 100,100 |
| 2026-01-07 | 7,170.0 | 7,240.0 | 7,120.0 | 7,230.0 | +20.0 | +0.28% | 127,900 |
| 2026-01-06 | 7,490.0 | 7,530.0 | 7,090.0 | 7,210.0 | -330.0 | -4.38% | 275,500 |
| 2026-01-05 | 7,350.0 | 7,710.0 | 7,350.0 | 7,540.0 | +260.0 | +3.57% | 116,500 |
| 2025-12-30 | 7,300.0 | 7,330.0 | 7,250.0 | 7,280.0 | -70.0 | -0.95% | 44,100 |
| 2025-12-29 | 7,350.0 | 7,410.0 | 7,310.0 | 7,350.0 | 0.0 | 0.00% | 61,200 |
| 2025-12-26 | 7,440.0 | 7,470.0 | 7,300.0 | 7,350.0 | -90.0 | -1.21% | 47,100 |
| 2025-12-25 | 7,470.0 | 7,490.0 | 7,400.0 | 7,440.0 | -20.0 | -0.27% | 25,400 |
| 2025-12-24 | 7,500.0 | 7,560.0 | 7,440.0 | 7,460.0 | -70.0 | -0.93% | 44,000 |
| 2025-12-23 | 7,440.0 | 7,550.0 | 7,420.0 | 7,530.0 | +90.0 | +1.21% | 56,500 |
| 2025-12-22 | 7,540.0 | 7,570.0 | 7,440.0 | 7,440.0 | -100.0 | -1.33% | 79,700 |
| 2025-12-19 | 7,350.0 | 7,620.0 | 7,320.0 | 7,540.0 | +390.0 | +5.45% | 202,600 |
| 2025-12-18 | 7,150.0 | 7,210.0 | 7,080.0 | 7,150.0 | -50.0 | -0.69% | 61,500 |
| 2025-12-17 | 7,240.0 | 7,240.0 | 7,160.0 | 7,200.0 | -40.0 | -0.55% | 45,500 |
| 2025-12-16 | 7,450.0 | 7,450.0 | 7,240.0 | 7,240.0 | -200.0 | -2.69% | 67,600 |
| 2025-12-15 | 7,480.0 | 7,570.0 | 7,400.0 | 7,440.0 | -150.0 | -1.98% | 74,000 |
| 2025-12-12 | 7,350.0 | 7,620.0 | 7,340.0 | 7,590.0 | +340.0 | +4.69% | 178,100 |
| 2025-12-11 | 7,400.0 | 7,450.0 | 7,210.0 | 7,250.0 | -120.0 | -1.63% | 81,000 |
| 2025-12-10 | 7,410.0 | 7,530.0 | 7,360.0 | 7,370.0 | -30.0 | -0.41% | 105,000 |
| 2025-12-09 | 7,640.0 | 7,640.0 | 7,330.0 | 7,400.0 | -270.0 | -3.52% | 169,700 |
| 2025-12-08 | 7,290.0 | 7,680.0 | 7,140.0 | 7,670.0 | +460.0 | +6.38% | 278,100 |
| 2025-12-05 | 7,120.0 | 7,270.0 | 7,120.0 | 7,210.0 | 0.0 | 0.00% | 87,800 |
| 2025-12-04 | 7,160.0 | 7,240.0 | 7,120.0 | 7,210.0 | +50.0 | +0.70% | 76,900 |
| 2025-12-03 | 7,240.0 | 7,250.0 | 7,110.0 | 7,160.0 | -10.0 | -0.14% | 81,500 |
| 2025-12-02 | 7,220.0 | 7,390.0 | 7,160.0 | 7,170.0 | -60.0 | -0.83% | 90,400 |
| 2025-12-01 | 7,270.0 | 7,310.0 | 7,210.0 | 7,230.0 | -100.0 | -1.36% | 57,800 |
| 2025-11-28 | 7,360.0 | 7,420.0 | 7,290.0 | 7,330.0 | 0.0 | 0.00% | 76,700 |
| 2025-11-27 | 7,080.0 | 7,350.0 | 7,010.0 | 7,330.0 | +280.0 | +3.97% | 86,900 |
| 2025-11-26 | 7,000.0 | 7,060.0 | 6,900.0 | 7,050.0 | +100.0 | +1.44% | 87,600 |
| 2025-11-25 | 6,980.0 | 7,050.0 | 6,890.0 | 6,950.0 | -10.0 | -0.14% | 121,300 |
| 2025-11-21 | 6,850.0 | 6,970.0 | 6,810.0 | 6,960.0 | +80.0 | +1.16% | 152,200 |
| 2025-11-20 | 6,940.0 | 6,940.0 | 6,850.0 | 6,880.0 | +60.0 | +0.88% | 96,500 |
| 2025-11-19 | 6,700.0 | 6,880.0 | 6,610.0 | 6,820.0 | +80.0 | +1.19% | 149,900 |
| 2025-11-18 | 6,970.0 | 7,020.0 | 6,690.0 | 6,740.0 | -330.0 | -4.67% | 186,400 |
| 2025-11-17 | 6,860.0 | 7,070.0 | 6,780.0 | 7,070.0 | -150.0 | -2.08% | 289,200 |
| 2025-11-14 | 7,050.0 | 7,260.0 | 7,050.0 | 7,220.0 | +140.0 | +1.98% | 175,200 |
| 2025-11-13 | 7,280.0 | 7,300.0 | 7,040.0 | 7,080.0 | -90.0 | -1.26% | 184,600 |
| 2025-11-12 | 7,100.0 | 7,380.0 | 6,960.0 | 7,170.0 | +70.0 | +0.99% | 378,800 |
| 2025-11-11 | 7,100.0 | 7,110.0 | 6,960.0 | 7,100.0 | +90.0 | +1.28% | 179,200 |
| 2025-11-10 | 7,180.0 | 7,250.0 | 7,010.0 | 7,010.0 | -60.0 | -0.85% | 207,400 |
| 2025-11-07 | 7,110.0 | 7,180.0 | 7,010.0 | 7,070.0 | -140.0 | -1.94% | 180,400 |
| 2025-11-06 | 7,200.0 | 7,260.0 | 7,100.0 | 7,210.0 | +130.0 | +1.84% | 102,800 |
| 2025-11-05 | 7,130.0 | 7,210.0 | 6,860.0 | 7,080.0 | -200.0 | -2.75% | 231,900 |
| 2025-11-04 | 7,230.0 | 7,430.0 | 7,230.0 | 7,280.0 | +170.0 | +2.39% | 167,400 |
| 2025-10-31 | 7,030.0 | 7,110.0 | 6,960.0 | 7,110.0 | +130.0 | +1.86% | 117,300 |
| 2025-10-30 | 6,840.0 | 7,020.0 | 6,840.0 | 6,980.0 | +80.0 | +1.16% | 357,000 |
| 2025-10-29 | 6,970.0 | 7,030.0 | 6,890.0 | 6,900.0 | -70.0 | -1.00% | 94,000 |
| 2025-10-28 | 7,160.0 | 7,170.0 | 6,960.0 | 6,970.0 | -190.0 | -2.65% | 114,700 |
| 2025-10-27 | 7,200.0 | 7,270.0 | 7,120.0 | 7,160.0 | +100.0 | +1.42% | 101,600 |
| 2025-10-24 | 7,160.0 | 7,190.0 | 7,060.0 | 7,060.0 | -100.0 | -1.40% | 89,900 |
| 2025-10-23 | 7,110.0 | 7,200.0 | 7,000.0 | 7,160.0 | +30.0 | +0.42% | 152,400 |
| 2025-10-22 | 6,970.0 | 7,170.0 | 6,890.0 | 7,130.0 | +260.0 | +3.78% | 198,000 |
| 2025-10-21 | 6,860.0 | 6,890.0 | 6,740.0 | 6,870.0 | +80.0 | +1.18% | 93,500 |
| 2025-10-20 | 6,760.0 | 6,810.0 | 6,670.0 | 6,790.0 | +130.0 | +1.95% | 128,300 |
| 2025-10-17 | 6,740.0 | 6,780.0 | 6,610.0 | 6,660.0 | -100.0 | -1.48% | 70,900 |
| 2025-10-16 | 6,790.0 | 6,820.0 | 6,680.0 | 6,760.0 | +70.0 | +1.05% | 70,500 |
| 2025-10-15 | 6,620.0 | 6,750.0 | 6,570.0 | 6,690.0 | +160.0 | +2.45% | 192,600 |
| 2025-10-14 | 6,680.0 | 6,820.0 | 6,510.0 | 6,530.0 | -310.0 | -4.53% | 158,300 |
| 2025-10-10 | 6,760.0 | 6,890.0 | 6,740.0 | 6,840.0 | -10.0 | -0.15% | 118,000 |
| 2025-10-09 | 6,790.0 | 6,870.0 | 6,780.0 | 6,850.0 | +100.0 | +1.48% | 89,800 |
| 2025-10-08 | 6,830.0 | 6,840.0 | 6,620.0 | 6,750.0 | -70.0 | -1.03% | 209,200 |
| 2025-10-07 | 6,790.0 | 6,910.0 | 6,770.0 | 6,820.0 | +80.0 | +1.19% | 95,300 |
| 2025-10-06 | 6,850.0 | 6,900.0 | 6,690.0 | 6,740.0 | +100.0 | +1.51% | 121,300 |
| 2025-10-03 | 6,560.0 | 6,710.0 | 6,560.0 | 6,640.0 | +30.0 | +0.45% | 101,800 |
| 2025-10-02 | 6,530.0 | 6,650.0 | 6,530.0 | 6,610.0 | +150.0 | +2.32% | 134,500 |
| 2025-10-01 | 6,280.0 | 6,460.0 | 6,250.0 | 6,460.0 | -80.0 | -1.22% | 214,400 |
| 2025-09-30 | 6,420.0 | 6,590.0 | 6,390.0 | 6,540.0 | +120.0 | +1.87% | 130,500 |
| 2025-09-29 | 6,400.0 | 6,490.0 | 6,360.0 | 6,420.0 | -90.0 | -1.38% | 130,700 |
| 2025-09-26 | 6,500.0 | 6,610.0 | 6,460.0 | 6,510.0 | +10.0 | +0.15% | 109,800 |
| 2025-09-25 | 6,440.0 | 6,560.0 | 6,410.0 | 6,500.0 | +60.0 | +0.93% | 138,500 |
| 2025-09-24 | 6,380.0 | 6,450.0 | 6,330.0 | 6,440.0 | -20.0 | -0.31% | 133,100 |
| 2025-09-22 | 6,510.0 | 6,530.0 | 6,420.0 | 6,460.0 | 0.0 | 0.00% | 81,000 |
| 2025-09-19 | 6,480.0 | 6,580.0 | 6,370.0 | 6,460.0 | -90.0 | -1.37% | 245,900 |
| 2025-09-18 | 6,540.0 | 6,610.0 | 6,500.0 | 6,550.0 | +20.0 | +0.31% | 131,800 |
| 2025-09-17 | 6,570.0 | 6,650.0 | 6,510.0 | 6,530.0 | -130.0 | -1.95% | 115,700 |
| 2025-09-16 | 6,730.0 | 6,770.0 | 6,640.0 | 6,660.0 | -80.0 | -1.19% | 145,200 |
| 2025-09-12 | 6,730.0 | 6,840.0 | 6,700.0 | 6,740.0 | — | — | 151,000 |
直近120営業日分を表示