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
2026/08/21 669 681 657 667 252,400
2026/08/20 630 670 626 670 268,400
2026/08/19 651 655 613 617 373,800
2026/08/18 657 673 652 657 127,700
2026/08/17 655 671 655 667 182,800
2026/08/14 631 665 628 655 323,700
2026/08/13 630 632 618 625 208,300
2026/08/12 632 640 628 633 120,000
2026/08/10 649 650 621 625 317,300
2026/08/07 659 676 617 639 511,300
2026/08/06 660 662 652 659 130,100
2026/08/05 656 664 655 661 116,400
2026/08/04 663 664 654 655 86,200
2026/08/03 663 670 653 655 112,400
2026/07/31 652 671 648 663 194,900
2026/07/30 655 660 648 656 138,300
2026/07/29 655 661 650 655 125,500
2026/07/28 660 661 646 650 156,900
2026/07/27 650 657 641 657 127,000
2026/07/24 635 653 632 640 152,900
2026/07/23 645 648 635 640 112,600
2026/07/22 648 653 641 650 101,400
2026/07/21 646 668 646 655 142,200
2026/07/17 660 660 637 646 184,800
2026/07/16 669 671 658 662 162,800
2026/07/15 655 671 646 671 125,800
2026/07/14 654 667 651 653 86,000
2026/07/13 660 668 652 658 93,800
2026/07/10 669 677 658 667 123,800
2026/07/09 650 669 646 660 125,400
2026/07/08 685 685 662 663 134,000
2026/07/07 677 688 665 681 179,600
2026/07/06 678 680 666 672 159,300
2026/07/03 666 675 655 672 219,900
2026/07/02 652 669 650 662 206,600
2026/07/01 648 659 632 652 166,600
2026/06/30 648 648 633 638 106,500
2026/06/29 636 648 634 647 173,900
2026/06/26 626 635 611 616 259,500
2026/06/25 636 642 630 636 96,500
2026/06/24 633 655 631 636 180,800
2026/06/23 626 631 620 626 205,700
2026/06/22 630 648 626 630 133,300
2026/06/19 643 643 626 636 151,000
2026/06/18 635 644 628 640 181,500
2026/06/17 605 642 604 635 412,100
2026/06/16 647 654 590 595 596,500
2026/06/15 656 660 636 638 352,800
2026/06/12 655 657 645 656 191,100
2026/06/11 650 657 645 655 187,600
2026/06/10 649 662 641 656 307,900
2026/06/09 654 660 641 643 162,200
2026/06/08 650 655 640 651 348,000
2026/06/05 665 676 656 656 477,900
2026/06/04 699 702 641 645 673,500
2026/06/03 725 729 700 708 314,700
2026/06/02 735 738 707 727 269,600
2026/06/01 735 739 705 707 331,100
2026/05/29 748 759 733 733 204,100
2026/05/28 735 744 727 740 213,400
2026/05/27 734 741 727 730 126,600
2026/05/26 753 754 734 743 120,500
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

このページの先頭へ