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
2026/05/25 760 760 733 748 170,200
2026/05/22 723 753 722 753 205,000
2026/05/21 740 740 727 727 198,200
2026/05/20 740 740 723 731 213,100
2026/05/19 750 765 732 742 250,600
2026/05/18 775 784 733 735 295,400
2026/05/15 733 789 733 764 451,300
2026/05/14 749 749 724 730 200,400
2026/05/13 753 756 747 749 109,800
2026/05/12 760 760 741 744 173,000
2026/05/11 778 778 748 760 230,700
2026/05/08 748 778 743 773 168,000
2026/05/07 756 756 740 743 61,500
2026/05/01 733 744 726 736 96,900
2026/04/30 740 740 729 739 108,900
2026/04/28 742 748 736 745 89,400
2026/04/27 741 746 730 742 182,400
2026/04/24 748 750 731 737 155,600
2026/04/23 762 773 741 748 106,600
2026/04/22 770 773 757 769 119,300
2026/04/21 752 763 750 759 100,200
2026/04/20 772 772 752 759 148,300
2026/04/17 767 774 765 770 67,900
2026/04/16 763 782 763 767 124,200
2026/04/15 755 768 755 761 99,900
2026/04/14 750 753 742 746 116,500
2026/04/13 725 736 722 736 100,600
2026/04/10 749 749 722 723 264,900
2026/04/09 777 777 753 755 109,800
2026/04/08 761 777 755 776 152,300
2026/04/07 745 764 741 746 93,100
2026/04/06 728 752 726 752 115,400
2026/04/03 734 739 728 730 59,300
2026/03/27 715 734 715 728 148,400
2026/03/26 739 739 711 715 232,100
2026/03/25 732 753 732 744 182,000
2026/03/24 734 745 715 735 175,800
2026/03/23 756 756 717 719 375,700
2026/03/19 794 804 768 771 302,000
2026/03/18 802 810 795 810 105,600
2026/03/17 798 805 787 792 92,700
2026/03/16 800 806 793 800 166,300
2026/03/13 787 805 787 796 158,000
2026/03/12 820 821 796 798 236,800
2026/03/11 820 832 818 819 118,800
2026/03/10 814 830 810 825 180,700
2026/03/09 814 822 791 807 250,600
2026/03/06 811 836 810 829 149,000
2026/03/05 825 836 812 817 208,100
2026/03/04 810 822 782 810 470,100
2026/03/03 821 830 808 810 256,000
2026/03/02 828 841 819 822 266,000
2026/02/27 850 868 840 850 270,500
2026/02/26 825 858 824 845 291,300
2026/02/25 830 843 819 820 323,000
2026/02/24 820 838 814 829 204,300
2026/02/20 860 860 828 836 256,200
2026/02/19 885 886 845 856 338,900
2026/02/18 820 831 810 818 186,300
2026/02/17 845 853 814 820 265,300
2026/02/16 858 865 824 859 396,000
2026/02/13 873 889 813 813 806,600
2026/02/12 870 874 858 873 251,500
2026/02/10 829 929 826 884 631,000
2026/02/09 818 825 812 818 220,000
2026/02/06 832 832 807 811 213,400
2026/02/05 815 855 815 847 172,400
2026/02/04 842 842 809 815 289,900
2026/02/03 849 863 845 857 175,200
2026/02/02 856 871 850 853 134,700
2026/01/30 859 873 848 856 132,200
2026/01/29 871 872 854 869 151,400
2026/01/28 878 889 871 878 100,700
2026/01/27 887 889 877 882 85,700
2026/01/26 900 907 886 890 122,400
2026/01/23 898 905 883 896 143,700
2026/01/22 890 894 876 886 124,400
2026/01/21 900 902 877 888 207,400
2026/01/20 939 939 911 918 208,700
2026/01/19 947 952 929 932 191,700
2026/01/16 943 960 930 947 164,900
2026/01/15 906 948 904 944 213,600
2026/01/14 901 907 894 895 120,400
2026/01/13 926 926 890 893 265,300
2026/01/09 902 910 896 906 139,900
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

このページの先頭へ