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
2026/01/08 869 895 865 894 204,100
2026/01/07 862 867 850 864 182,000
2026/01/06 833 865 832 860 198,900
2026/01/05 852 853 813 825 228,000
2025/12/30 865 865 839 842 206,300
2025/12/29 858 875 845 861 230,300
2025/12/26 847 852 835 849 201,000
2025/12/25 822 847 813 846 221,500
2025/12/24 811 827 809 817 142,000
2025/12/23 809 817 804 807 144,700
2025/12/22 808 811 794 800 188,200
2025/12/19 797 808 790 803 95,700
2025/12/18 783 798 777 793 101,000
2025/12/17 777 788 763 787 188,500
2025/12/16 779 786 773 774 157,100
2025/12/15 780 793 776 785 107,700
2025/12/12 772 790 772 783 169,100
2025/12/11 787 792 772 779 165,200
2025/12/10 780 790 779 790 121,500
2025/12/09 779 788 778 784 119,800
2025/12/08 783 783 766 779 312,700
2025/12/05 797 801 785 788 187,700
2025/12/04 796 805 795 798 114,500
2025/12/03 792 800 790 793 127,300
2025/12/02 803 808 791 793 191,300
2025/12/01 834 835 799 801 161,800
2025/11/28 819 829 811 823 152,700
2025/11/27 818 828 808 809 112,000
2025/11/26 809 824 804 823 113,300
2025/11/25 823 829 795 800 263,300
2025/11/21 801 830 801 816 180,500
2025/11/20 822 843 816 823 161,500
2025/11/19 824 832 813 818 176,200
2025/11/18 845 853 812 820 379,000
2025/11/17 886 890 847 855 319,400
2025/11/14 901 913 863 872 463,100
2025/11/13 950 952 925 931 136,700
2025/11/12 932 950 931 942 108,400
2025/11/11 925 931 918 927 75,000
2025/11/10 926 926 910 925 72,200
2025/11/07 900 912 896 912 80,100
2025/11/06 911 915 898 898 66,000
2025/11/05 923 930 890 912 149,400
2025/11/04 930 930 916 921 75,400
2025/10/31 895 933 894 930 130,700
2025/10/30 900 910 889 889 145,700
2025/10/29 940 940 894 900 128,800
2025/10/28 941 944 924 925 108,800
2025/10/27 947 949 930 941 115,900
2025/10/24 931 939 916 939 125,300
2025/10/23 922 936 919 924 101,100
2025/10/22 919 928 917 922 37,000
2025/10/21 924 937 916 920 100,200
2025/10/20 917 930 909 920 126,900
2025/10/17 917 917 895 902 122,000
2025/10/16 897 918 895 914 143,000
2025/10/15 885 901 881 898 102,600
2025/10/14 886 892 865 871 251,400
2025/10/10 917 919 896 901 176,000
2025/10/09 950 957 920 923 121,200
2025/10/08 961 975 942 943 229,400
2025/10/07 937 975 923 970 310,900
2025/10/06 923 924 898 907 180,200
2025/10/03 869 897 869 893 115,900
2025/10/02 888 894 861 865 145,400
2025/10/01 911 911 874 880 283,200
2025/09/30 939 939 907 917 183,100
2025/09/29 937 953 924 940 191,200
2025/09/26 921 939 911 932 147,100
2025/09/25 916 922 906 912 123,200
2025/09/24 929 929 909 910 154,900
2025/09/22 945 950 933 933 147,200
2025/09/19 925 935 915 932 142,500
2025/09/18 911 931 911 922 110,100
2025/09/17 927 927 896 908 177,000
2025/09/16 943 944 923 926 169,200
2025/09/12 944 949 925 935 209,300
2025/09/11 929 934 921 932 156,900
2025/09/10 919 938 911 928 271,300
2025/09/09 917 932 903 919 294,100
2025/09/08 935 935 909 915 319,800
2025/09/05 957 970 923 926 306,100
2025/09/04 963 979 961 963 199,000
2025/09/03 977 977 935 948 349,100
2025/09/02 1,010 1,015 977 983 235,500
2025/09/01 999 1,020 988 998 244,600
2025/08/29 1,024 1,041 1,019 1,021 176,600
2025/08/28 1,020 1,030 1,004 1,021 267,000
2025/08/27 1,020 1,025 1,003 1,024 300,700
2025/08/26 1,018 1,024 979 1,024 473,600
2025/08/25 1,037 1,074 1,035 1,048 312,000
2025/08/22 1,056 1,069 1,032 1,036 246,400
2025/08/21 1,057 1,074 1,053 1,056 197,400
2025/08/20 1,063 1,067 1,044 1,060 222,400
2025/08/19 1,076 1,076 1,053 1,055 242,400
2025/08/18 1,053 1,092 1,052 1,083 407,300
2025/08/15 1,139 1,140 1,057 1,059 603,000
2025/08/14 1,170 1,174 1,130 1,147 313,200
2025/08/13 1,148 1,163 1,128 1,162 387,400
2025/08/12 1,136 1,192 1,126 1,155 672,300
2025/08/08 1,148 1,152 1,129 1,136 193,900
2025/08/07 1,137 1,149 1,121 1,147 186,900
2025/08/06 1,150 1,150 1,125 1,137 107,900
2025/08/05 1,131 1,144 1,119 1,140 183,500
2025/08/04 1,091 1,131 1,090 1,130 200,400
2025/08/01 1,100 1,120 1,099 1,113 117,700
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

このページの先頭へ