日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

セフテック(7464)の株価時系列情報

セフテック(7464)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 9,150 9,150 9,150 9,150 100
2020/12/29 9,200 9,200 9,200 9,200 200
2020/12/24 9,170 9,170 9,170 9,170 100
2020/12/23 9,050 9,170 9,020 9,170 600
2020/12/22 9,200 9,200 9,050 9,190 400
2020/12/21 8,950 9,200 8,950 9,200 1,200
2020/12/18 9,100 9,100 9,100 9,100 200
2020/12/17 9,040 9,050 9,040 9,050 300
2020/12/16 9,000 9,000 9,000 9,000 100
2020/12/14 8,990 9,000 8,990 9,000 300
2020/12/11 8,900 9,000 8,900 8,990 400
2020/12/10 8,900 8,900 8,900 8,900 100
2020/12/09 8,990 8,990 8,860 8,860 200
2020/12/08 8,980 8,980 8,980 8,980 100
2020/12/04 8,980 8,980 8,980 8,980 100
2020/12/01 9,110 9,110 8,930 9,050 400
2020/11/30 9,000 9,000 9,000 9,000 100
2020/11/27 9,000 9,000 9,000 9,000 100
2020/11/26 8,990 9,000 8,990 9,000 300
2020/11/25 8,840 8,920 8,840 8,920 200
2020/11/24 8,900 8,900 8,900 8,900 500
2020/11/20 8,900 8,900 8,900 8,900 100
2020/11/19 8,910 8,980 8,900 8,980 300
2020/11/18 9,040 9,040 9,040 9,040 200
2020/11/16 8,990 9,000 8,990 8,990 400
2020/11/12 9,000 9,000 9,000 9,000 200
2020/11/11 9,000 9,000 9,000 9,000 100
2020/11/09 9,050 9,050 9,030 9,050 500
2020/11/06 9,000 9,000 9,000 9,000 100
2020/11/04 8,850 9,000 8,850 9,000 300
2020/11/02 9,000 9,000 8,840 8,840 800
2020/10/30 8,900 9,110 8,790 8,900 6,300
2020/10/29 8,990 9,100 8,990 9,040 1,000
2020/10/28 8,900 8,930 8,870 8,930 500
2020/10/27 9,060 9,060 9,060 9,060 100
2020/10/23 8,960 9,150 8,950 9,150 700
2020/10/21 9,040 9,190 9,040 9,190 200
2020/10/20 9,220 9,280 9,190 9,190 500
2020/10/19 9,100 9,190 9,100 9,190 200
2020/10/16 8,910 9,000 8,910 9,000 300
2020/10/15 9,000 9,260 8,900 8,910 2,700
2020/10/09 8,860 9,000 8,860 9,000 300
2020/10/08 8,900 8,900 8,900 8,900 200
2020/10/07 9,070 9,070 9,070 9,070 100
2020/10/06 9,050 9,070 9,040 9,070 300
2020/10/05 8,950 9,000 8,800 8,940 1,000
2020/09/30 8,900 8,900 8,900 8,900 100
2020/09/28 8,980 8,980 8,980 8,980 100
2020/09/25 8,950 8,950 8,950 8,950 200
2020/09/23 8,850 9,000 8,850 8,850 500
2020/09/18 9,030 9,040 8,960 9,000 600
2020/09/17 8,730 8,960 8,730 8,960 900
2020/09/16 8,880 8,880 8,730 8,730 300
2020/09/14 8,920 8,920 8,920 8,920 200
2020/09/11 8,950 8,950 8,700 8,920 500
2020/09/10 8,790 8,950 8,790 8,950 800
2020/09/03 8,750 8,800 8,750 8,800 300
2020/09/02 8,470 8,750 8,470 8,750 600
2020/09/01 8,600 8,600 8,470 8,470 300
2020/08/26 8,700 8,700 8,700 8,700 100
2020/08/25 8,700 8,700 8,650 8,700 400
2020/08/19 8,480 8,700 8,480 8,700 300
2020/08/18 8,800 8,800 8,470 8,470 900
2020/08/17 8,700 8,720 8,700 8,720 200
2020/08/14 8,760 8,760 8,680 8,680 500
2020/08/13 8,760 8,760 8,650 8,720 400
2020/08/12 8,700 8,700 8,700 8,700 200
2020/08/11 8,750 8,800 8,670 8,750 500
2020/08/07 8,600 8,600 8,600 8,600 100
2020/08/06 8,750 8,750 8,750 8,750 100
2020/08/05 8,400 8,640 8,400 8,640 1,100
2020/08/04 8,600 8,600 8,450 8,450 200
2020/08/03 8,580 8,800 8,580 8,800 1,200
2020/07/31 8,200 8,460 8,190 8,460 3,600
2020/07/30 7,790 7,790 7,580 7,700 600
2020/07/29 7,940 7,940 7,810 7,810 600
2020/07/28 7,770 7,900 7,770 7,900 300
2020/07/27 7,740 7,900 7,740 7,900 400
2020/07/21 7,900 7,900 7,850 7,850 300
2020/07/20 7,800 7,910 7,750 7,910 1,000
2020/07/17 7,690 7,800 7,690 7,800 900
2020/07/16 7,550 7,670 7,550 7,640 500
2020/07/15 7,530 7,530 7,430 7,510 400
2020/07/13 7,420 7,510 7,400 7,440 600
2020/07/10 7,450 7,450 7,450 7,450 100
2020/07/09 7,500 7,500 7,500 7,500 1,000
2020/07/08 7,450 7,450 7,390 7,390 200
2020/07/07 7,450 7,450 7,450 7,450 100
2020/07/06 7,300 7,300 7,300 7,300 100
2020/07/02 7,290 7,300 7,260 7,300 300
2020/07/01 7,340 7,340 7,340 7,340 100
2020/06/30 7,220 7,290 7,220 7,290 400
2020/06/29 7,250 7,250 7,250 7,250 400
2020/06/25 7,300 7,300 7,210 7,250 300
2020/06/22 7,320 7,320 7,320 7,320 100
2020/06/19 7,260 7,330 7,260 7,330 400
2020/06/18 7,330 7,330 7,290 7,330 300
2020/06/17 7,240 7,290 7,200 7,240 600
2020/06/16 7,200 7,200 7,200 7,200 100
2020/06/15 7,200 7,270 7,200 7,200 400
2020/06/12 7,210 7,280 7,150 7,240 800
2020/06/11 7,240 7,310 7,230 7,310 300
2020/06/10 7,350 7,350 7,260 7,260 600
2020/06/09 7,380 7,380 7,380 7,380 100
2020/06/08 7,440 7,440 7,430 7,430 200
2020/06/05 7,250 7,340 7,250 7,340 200
2020/06/04 7,310 7,310 7,250 7,250 200
2020/06/03 7,290 7,390 7,290 7,310 300
2020/06/02 7,390 7,390 7,300 7,340 500
2020/06/01 7,390 7,430 7,300 7,300 1,100
2020/05/29 7,240 7,290 7,200 7,290 700
2020/05/28 7,310 7,360 7,280 7,280 600
2020/05/27 7,350 7,400 7,330 7,370 500
2020/05/26 7,350 7,400 7,340 7,350 400
2020/05/25 7,440 7,460 7,300 7,370 1,300
2020/05/22 7,400 7,410 7,290 7,290 1,200
2020/05/21 7,350 7,430 7,340 7,400 600
2020/05/20 7,400 7,420 7,250 7,380 1,800
2020/05/19 7,540 7,540 7,540 7,540 100
2020/05/18 7,400 7,400 7,190 7,290 1,400
2020/05/15 7,200 7,530 7,200 7,530 1,200
2020/05/14 7,130 7,210 7,130 7,210 200
2020/05/13 7,130 7,130 7,100 7,130 600
2020/05/12 7,130 7,230 7,110 7,200 700
2020/05/11 7,060 7,150 7,060 7,150 500
2020/05/08 7,110 7,180 7,000 7,150 800
2020/05/07 7,250 7,260 7,160 7,260 700
2020/05/01 7,100 7,190 7,100 7,190 300
2020/04/30 7,160 7,240 7,150 7,240 500
2020/04/28 7,200 7,200 7,200 7,200 100
2020/04/27 7,140 7,150 7,140 7,150 600
2020/04/24 6,930 7,120 6,930 7,080 600
2020/04/23 6,990 7,000 6,990 7,000 200
2020/04/22 7,080 7,080 6,880 6,890 2,200
2020/04/21 7,130 7,210 7,100 7,100 2,300
2020/04/20 7,370 7,370 7,260 7,270 400
2020/04/16 7,170 7,250 7,170 7,220 500
2020/04/15 7,260 7,300 7,150 7,250 500
2020/04/14 7,260 7,270 7,260 7,270 500
2020/04/13 7,200 7,250 7,150 7,250 700
2020/04/09 7,290 7,290 7,290 7,290 400
2020/04/08 7,200 7,200 7,200 7,200 100
2020/04/06 7,250 7,250 7,210 7,210 200
2020/04/03 7,030 7,350 7,030 7,140 1,500
2020/04/01 7,400 7,400 7,400 7,400 100
2020/03/31 7,250 7,400 7,250 7,400 400
2020/03/30 7,510 7,560 7,430 7,490 700
2020/03/27 7,450 7,450 7,450 7,450 200
2020/03/26 7,310 7,450 7,300 7,450 300
2020/03/25 7,450 7,600 7,340 7,450 1,300
2020/03/24 7,140 7,210 6,990 7,100 1,000
2020/03/19 7,000 7,210 6,970 7,210 800
2020/03/18 7,020 7,150 6,920 7,150 400
2020/03/17 7,200 7,200 6,320 6,920 4,600
2020/03/16 7,400 7,400 7,200 7,200 1,500
2020/03/13 7,020 7,310 6,880 7,280 3,700
2020/03/12 7,350 7,500 7,350 7,500 300
2020/03/11 7,350 7,550 7,300 7,500 700
2020/03/10 7,500 7,500 7,210 7,500 2,100
2020/03/09 7,800 7,930 7,700 7,800 1,000
2020/03/06 7,950 8,050 7,900 8,050 1,600
2020/03/05 8,010 8,100 8,010 8,090 1,200
2020/03/04 8,120 8,290 8,050 8,070 3,100
2020/03/03 8,350 8,400 8,330 8,330 700
2020/03/02 8,050 8,310 8,050 8,300 1,400
2020/02/28 8,100 8,200 7,850 8,050 2,000
2020/02/27 8,330 8,330 8,330 8,330 100
2020/02/26 8,340 8,340 8,220 8,220 700
2020/02/25 8,450 8,450 8,270 8,340 3,000
2020/02/21 8,600 8,600 8,600 8,600 100
2020/02/19 8,450 8,510 8,450 8,510 300
2020/02/18 8,570 8,570 8,430 8,500 400
2020/02/17 8,540 8,540 8,540 8,540 100
2020/02/14 8,540 8,540 8,540 8,540 100
2020/02/13 8,570 8,570 8,570 8,570 100
2020/02/12 8,690 8,690 8,560 8,630 400
2020/02/10 8,680 8,680 8,680 8,680 100
2020/02/07 8,560 8,620 8,560 8,620 200
2020/02/06 8,550 8,650 8,540 8,620 1,100
2020/02/04 8,460 8,600 8,450 8,600 700
2020/02/03 8,370 8,500 8,220 8,500 900
2020/01/31 8,450 8,520 8,200 8,410 2,500
2020/01/30 8,590 8,590 8,360 8,450 2,600
2020/01/29 8,500 8,650 8,500 8,650 900
2020/01/28 8,670 8,670 8,530 8,530 300
2020/01/27 8,640 8,760 8,450 8,590 3,300
2020/01/24 8,830 8,860 8,750 8,860 600
2020/01/23 8,850 9,050 8,850 8,910 2,600
2020/01/22 8,710 9,700 8,710 8,750 9,500
2020/01/21 8,780 8,800 8,780 8,790 400
2020/01/20 8,880 8,880 8,720 8,840 600
2020/01/17 8,920 8,920 8,730 8,880 900
2020/01/16 8,900 9,040 8,800 8,940 1,500
2020/01/15 8,760 8,860 8,750 8,860 400
2020/01/14 8,750 8,890 8,750 8,860 1,400
2020/01/10 8,750 8,750 8,740 8,750 400
2020/01/09 8,700 8,720 8,690 8,690 600
2020/01/07 8,600 8,700 8,600 8,700 200
2020/01/06 8,770 8,770 8,530 8,530 700

このページの先頭へ