セーフィー(4375)の株価時系列情報
セーフィー(4375)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,093 | 1,110 | 1,079 | 1,108 | 111,500 |
| 2025/07/30 | 1,074 | 1,097 | 1,045 | 1,093 | 150,300 |
| 2025/07/29 | 1,074 | 1,075 | 1,054 | 1,072 | 177,000 |
| 2025/07/28 | 1,119 | 1,128 | 1,077 | 1,079 | 214,500 |
| 2025/07/25 | 1,089 | 1,097 | 1,075 | 1,089 | 232,600 |
| 2025/07/24 | 1,070 | 1,095 | 1,052 | 1,081 | 215,100 |
| 2025/07/23 | 1,090 | 1,090 | 1,060 | 1,063 | 144,300 |
| 2025/07/22 | 1,073 | 1,093 | 1,066 | 1,076 | 218,900 |
| 2025/07/18 | 1,090 | 1,098 | 1,066 | 1,084 | 158,500 |
| 2025/07/17 | 1,088 | 1,104 | 1,074 | 1,086 | 198,700 |
| 2025/07/16 | 1,065 | 1,090 | 1,029 | 1,078 | 177,200 |
| 2025/07/15 | 1,073 | 1,138 | 1,066 | 1,080 | 520,200 |
| 2025/07/14 | 1,080 | 1,084 | 1,060 | 1,074 | 123,800 |
| 2025/07/11 | 1,117 | 1,126 | 1,076 | 1,088 | 202,500 |
| 2025/07/10 | 1,125 | 1,129 | 1,093 | 1,117 | 257,700 |
| 2025/07/09 | 1,089 | 1,128 | 1,074 | 1,117 | 346,700 |
| 2025/07/08 | 1,059 | 1,088 | 1,047 | 1,083 | 239,000 |
| 2025/07/07 | 1,045 | 1,050 | 1,033 | 1,045 | 139,700 |
| 2025/07/04 | 1,040 | 1,049 | 1,032 | 1,035 | 128,200 |
| 2025/07/03 | 1,022 | 1,038 | 1,019 | 1,033 | 128,100 |
| 2025/07/02 | 1,036 | 1,051 | 1,022 | 1,027 | 344,300 |
| 2025/07/01 | 1,090 | 1,090 | 1,035 | 1,040 | 300,000 |
| 2025/06/30 | 1,076 | 1,118 | 1,070 | 1,100 | 280,400 |
| 2025/06/27 | 1,077 | 1,088 | 1,056 | 1,080 | 245,200 |
| 2025/06/26 | 1,096 | 1,107 | 1,062 | 1,066 | 259,200 |
| 2025/06/25 | 1,100 | 1,111 | 1,051 | 1,089 | 467,200 |
| 2025/06/24 | 1,025 | 1,110 | 1,023 | 1,110 | 594,200 |
| 2025/06/23 | 994 | 1,040 | 988 | 1,030 | 278,000 |
| 2025/06/20 | 1,028 | 1,034 | 990 | 1,004 | 201,800 |
| 2025/06/19 | 1,012 | 1,041 | 1,008 | 1,012 | 189,800 |
| 2025/06/18 | 1,004 | 1,025 | 992 | 1,004 | 228,000 |
| 2025/06/17 | 1,003 | 1,058 | 1,001 | 1,012 | 416,100 |
| 2025/06/16 | 1,015 | 1,023 | 998 | 1,008 | 232,300 |
| 2025/06/13 | 1,030 | 1,037 | 996 | 1,022 | 555,100 |
| 2025/06/12 | 970 | 1,012 | 963 | 1,010 | 525,200 |
| 2025/06/11 | 956 | 966 | 941 | 945 | 205,900 |
| 2025/06/10 | 935 | 974 | 935 | 956 | 358,400 |
| 2025/06/09 | 928 | 944 | 916 | 923 | 236,900 |
| 2025/06/06 | 924 | 947 | 910 | 916 | 277,700 |
| 2025/06/05 | 949 | 974 | 930 | 930 | 265,500 |
| 2025/06/04 | 989 | 990 | 946 | 952 | 326,100 |
| 2025/06/03 | 938 | 982 | 935 | 974 | 480,500 |
| 2025/06/02 | 936 | 965 | 930 | 935 | 292,400 |
| 2025/05/30 | 937 | 972 | 924 | 941 | 925,400 |
| 2025/05/29 | 900 | 985 | 900 | 982 | 1,868,000 |
| 2025/05/28 | 857 | 864 | 825 | 849 | 195,400 |
| 2025/05/27 | 854 | 858 | 842 | 845 | 135,400 |
| 2025/05/26 | 857 | 865 | 833 | 847 | 339,500 |
| 2025/05/23 | 835 | 866 | 832 | 857 | 490,700 |
| 2025/05/22 | 800 | 847 | 800 | 820 | 325,800 |
| 2025/05/21 | 774 | 841 | 766 | 830 | 797,300 |
| 2025/05/20 | 762 | 763 | 748 | 759 | 279,800 |
| 2025/05/19 | 783 | 791 | 736 | 748 | 776,200 |
| 2025/05/16 | 881 | 884 | 788 | 793 | 542,400 |
| 2025/05/15 | 855 | 878 | 855 | 866 | 235,400 |
| 2025/05/14 | 857 | 868 | 843 | 862 | 167,400 |
| 2025/05/13 | 839 | 869 | 830 | 857 | 264,100 |
| 2025/05/12 | 830 | 844 | 820 | 833 | 176,100 |
| 2025/05/09 | 808 | 829 | 801 | 822 | 154,300 |
| 2025/05/08 | 810 | 823 | 806 | 807 | 114,300 |
| 2025/05/07 | 820 | 838 | 800 | 823 | 200,500 |
| 2025/05/02 | 860 | 864 | 794 | 802 | 430,900 |
| 2025/05/01 | 840 | 874 | 840 | 866 | 282,300 |
| 2025/04/30 | 833 | 844 | 831 | 835 | 131,300 |
| 2025/04/28 | 830 | 839 | 822 | 833 | 187,400 |
| 2025/04/25 | 809 | 821 | 799 | 818 | 302,200 |
| 2025/04/24 | 820 | 828 | 778 | 809 | 292,200 |
| 2025/04/23 | 811 | 821 | 803 | 811 | 287,600 |
| 2025/04/22 | 785 | 811 | 782 | 810 | 308,800 |
| 2025/04/21 | 764 | 786 | 762 | 785 | 128,400 |
| 2025/04/18 | 763 | 782 | 759 | 774 | 170,900 |
| 2025/04/17 | 769 | 774 | 755 | 759 | 155,500 |
| 2025/04/16 | 761 | 764 | 748 | 757 | 153,400 |
| 2025/04/15 | 758 | 766 | 753 | 763 | 151,200 |
| 2025/04/14 | 744 | 769 | 743 | 758 | 193,300 |
| 2025/04/11 | 694 | 761 | 683 | 753 | 275,500 |
| 2025/04/10 | 707 | 724 | 694 | 724 | 212,400 |
| 2025/04/09 | 650 | 654 | 629 | 643 | 265,700 |
| 2025/04/08 | 657 | 688 | 657 | 666 | 189,600 |
| 2025/04/07 | 639 | 672 | 630 | 635 | 290,800 |
| 2025/04/04 | 750 | 752 | 695 | 710 | 307,100 |
| 2025/04/03 | 759 | 774 | 752 | 764 | 157,700 |
| 2025/04/02 | 794 | 795 | 765 | 784 | 85,200 |
| 2025/04/01 | 799 | 807 | 781 | 788 | 180,400 |
| 2025/03/31 | 790 | 810 | 787 | 802 | 152,800 |
| 2025/03/28 | 793 | 814 | 793 | 805 | 179,400 |
| 2025/03/27 | 780 | 800 | 779 | 789 | 159,200 |
| 2025/03/26 | 772 | 783 | 756 | 783 | 157,100 |
| 2025/03/25 | 748 | 786 | 748 | 783 | 211,200 |
| 2025/03/24 | 745 | 767 | 738 | 740 | 104,100 |
| 2025/03/21 | 744 | 760 | 741 | 745 | 94,800 |
| 2025/03/19 | 756 | 756 | 745 | 745 | 50,500 |
| 2025/03/18 | 768 | 769 | 753 | 756 | 65,100 |
| 2025/03/17 | 764 | 767 | 748 | 758 | 105,200 |
| 2025/03/14 | 748 | 763 | 745 | 762 | 192,400 |
| 2025/03/13 | 750 | 750 | 730 | 733 | 106,300 |
| 2025/03/12 | 731 | 753 | 731 | 748 | 124,100 |
| 2025/03/11 | 714 | 739 | 703 | 739 | 220,700 |
| 2025/03/10 | 720 | 735 | 717 | 733 | 84,600 |
| 2025/03/07 | 710 | 736 | 704 | 722 | 251,400 |
| 2025/03/06 | 756 | 756 | 724 | 728 | 238,000 |
| 2025/03/05 | 736 | 764 | 736 | 764 | 223,500 |
| 2025/03/04 | 757 | 762 | 721 | 724 | 259,700 |
| 2025/03/03 | 770 | 780 | 764 | 771 | 138,600 |
| 2025/02/28 | 756 | 759 | 739 | 754 | 311,900 |
| 2025/02/27 | 793 | 793 | 771 | 771 | 162,400 |
| 2025/02/26 | 783 | 790 | 769 | 790 | 217,200 |
| 2025/02/25 | 800 | 802 | 781 | 785 | 142,800 |
| 2025/02/21 | 806 | 838 | 806 | 825 | 155,700 |
| 2025/02/20 | 806 | 844 | 806 | 818 | 237,000 |
| 2025/02/19 | 821 | 825 | 802 | 811 | 261,800 |
| 2025/02/18 | 819 | 835 | 807 | 833 | 283,200 |
| 2025/02/17 | 798 | 854 | 795 | 849 | 576,400 |
| 2025/02/14 | 790 | 808 | 756 | 784 | 887,900 |
| 2025/02/13 | 726 | 730 | 718 | 725 | 222,200 |
| 2025/02/12 | 721 | 726 | 714 | 726 | 146,900 |
| 2025/02/10 | 678 | 710 | 678 | 709 | 118,800 |
| 2025/02/07 | 678 | 688 | 677 | 685 | 114,600 |
| 2025/02/06 | 666 | 684 | 666 | 683 | 85,200 |
| 2025/02/05 | 663 | 675 | 659 | 671 | 95,600 |
| 2025/02/04 | 663 | 669 | 659 | 665 | 348,000 |
| 2025/02/03 | 680 | 680 | 653 | 656 | 318,500 |
| 2025/01/31 | 707 | 708 | 689 | 690 | 128,700 |
| 2025/01/30 | 706 | 717 | 704 | 709 | 91,200 |
| 2025/01/29 | 705 | 723 | 703 | 711 | 161,100 |
| 2025/01/28 | 690 | 702 | 683 | 700 | 109,200 |
| 2025/01/27 | 691 | 695 | 686 | 686 | 100,500 |
| 2025/01/24 | 676 | 698 | 676 | 692 | 137,200 |
| 2025/01/23 | 680 | 684 | 666 | 677 | 203,000 |
| 2025/01/22 | 681 | 692 | 673 | 690 | 202,400 |
| 2025/01/21 | 695 | 699 | 671 | 685 | 220,800 |
| 2025/01/20 | 689 | 697 | 685 | 692 | 175,800 |
| 2025/01/17 | 672 | 692 | 666 | 689 | 233,400 |
| 2025/01/16 | 701 | 701 | 680 | 680 | 264,900 |
| 2025/01/15 | 705 | 712 | 681 | 685 | 445,600 |
| 2025/01/14 | 722 | 727 | 705 | 711 | 158,400 |
| 2025/01/10 | 720 | 736 | 717 | 731 | 108,000 |
| 2025/01/09 | 740 | 740 | 720 | 722 | 175,400 |
| 2025/01/08 | 742 | 748 | 733 | 743 | 96,600 |
| 2025/01/07 | 762 | 769 | 735 | 745 | 224,000 |
| 2025/01/06 | 792 | 792 | 746 | 747 | 229,600 |
| 2024/12/30 | 770 | 787 | 764 | 787 | 151,100 |
| 2024/12/27 | 758 | 773 | 751 | 770 | 169,400 |
| 2024/12/26 | 748 | 751 | 741 | 749 | 167,800 |
| 2024/12/25 | 755 | 768 | 744 | 750 | 213,500 |
| 2024/12/24 | 759 | 765 | 752 | 755 | 120,000 |
| 2024/12/23 | 780 | 783 | 768 | 771 | 75,200 |
| 2024/12/20 | 790 | 790 | 770 | 773 | 118,400 |
| 2024/12/19 | 782 | 793 | 780 | 793 | 130,800 |
| 2024/12/18 | 802 | 806 | 790 | 793 | 108,300 |
| 2024/12/17 | 827 | 827 | 803 | 803 | 109,600 |
| 2024/12/16 | 837 | 837 | 812 | 826 | 146,600 |
| 2024/12/13 | 828 | 849 | 826 | 834 | 119,300 |
| 2024/12/12 | 846 | 879 | 826 | 834 | 236,800 |
| 2024/12/11 | 854 | 858 | 840 | 841 | 112,500 |
| 2024/12/10 | 865 | 867 | 845 | 862 | 188,200 |
| 2024/12/09 | 840 | 900 | 837 | 873 | 346,300 |
| 2024/12/06 | 833 | 847 | 816 | 832 | 224,500 |
| 2024/12/05 | 823 | 856 | 819 | 847 | 161,000 |
| 2024/12/04 | 846 | 848 | 823 | 830 | 212,800 |
| 2024/12/03 | 886 | 891 | 857 | 874 | 167,300 |
| 2024/12/02 | 892 | 904 | 870 | 886 | 178,600 |
| 2024/11/29 | 875 | 905 | 867 | 896 | 113,400 |
| 2024/11/28 | 889 | 897 | 874 | 881 | 96,000 |
| 2024/11/27 | 882 | 902 | 881 | 882 | 124,500 |
| 2024/11/26 | 891 | 891 | 859 | 877 | 197,500 |
| 2024/11/25 | 920 | 926 | 883 | 889 | 331,100 |
| 2024/11/22 | 882 | 916 | 882 | 913 | 517,800 |
| 2024/11/21 | 864 | 913 | 864 | 887 | 430,000 |
| 2024/11/20 | 860 | 880 | 848 | 854 | 210,700 |
| 2024/11/19 | 869 | 886 | 868 | 871 | 202,100 |
| 2024/11/18 | 840 | 866 | 836 | 858 | 281,200 |
| 2024/11/15 | 799 | 867 | 783 | 855 | 455,200 |
| 2024/11/14 | 782 | 795 | 752 | 784 | 133,400 |
| 2024/11/13 | 792 | 807 | 782 | 790 | 90,000 |
| 2024/11/12 | 800 | 814 | 797 | 797 | 70,800 |
| 2024/11/11 | 788 | 810 | 787 | 802 | 101,300 |
| 2024/11/08 | 761 | 799 | 761 | 787 | 113,400 |
| 2024/11/07 | 766 | 776 | 761 | 761 | 86,400 |
| 2024/11/06 | 768 | 773 | 758 | 758 | 51,600 |
| 2024/11/05 | 766 | 778 | 763 | 766 | 34,300 |
| 2024/11/01 | 768 | 782 | 761 | 761 | 59,700 |
| 2024/10/31 | 752 | 780 | 750 | 778 | 81,600 |
| 2024/10/30 | 749 | 752 | 740 | 746 | 47,500 |
| 2024/10/29 | 727 | 747 | 722 | 741 | 72,100 |
| 2024/10/28 | 739 | 754 | 733 | 742 | 85,500 |
| 2024/10/25 | 745 | 746 | 722 | 731 | 247,700 |
| 2024/10/24 | 777 | 782 | 747 | 760 | 266,900 |
| 2024/10/23 | 818 | 822 | 796 | 800 | 145,900 |
| 2024/10/22 | 860 | 862 | 827 | 830 | 382,200 |
| 2024/10/21 | 869 | 889 | 839 | 845 | 230,300 |
| 2024/10/18 | 875 | 890 | 846 | 856 | 245,400 |
| 2024/10/17 | 810 | 853 | 810 | 845 | 206,100 |
| 2024/10/16 | 809 | 825 | 807 | 816 | 127,000 |
| 2024/10/15 | 835 | 859 | 822 | 830 | 140,000 |
| 2024/10/11 | 772 | 835 | 770 | 829 | 174,000 |
| 2024/10/10 | 784 | 805 | 766 | 772 | 141,400 |
| 2024/10/09 | 773 | 786 | 773 | 782 | 21,800 |
| 2024/10/08 | 783 | 786 | 768 | 770 | 34,300 |
| 2024/10/07 | 799 | 801 | 782 | 787 | 43,000 |