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
2022/12/30 810 830 791 794 157,700
2022/12/29 766 820 742 806 214,100
2022/12/28 783 799 744 778 456,100
2022/12/27 739 820 739 794 438,600
2022/12/26 703 764 702 754 346,300
2022/12/23 694 722 664 714 289,000
2022/12/22 722 722 672 680 340,000
2022/12/21 708 738 697 724 274,200
2022/12/20 761 763 700 711 539,700
2022/12/19 778 789 757 770 182,900
2022/12/16 800 802 779 786 248,400
2022/12/15 841 850 812 823 254,400
2022/12/14 891 894 845 850 272,500
2022/12/13 945 958 896 906 183,400
2022/12/12 980 993 930 930 176,800
2022/12/09 1,000 1,028 961 978 276,200
2022/12/08 959 997 942 995 175,600
2022/12/07 942 967 927 959 152,500
2022/12/06 911 970 904 957 119,600
2022/12/05 940 940 905 922 117,500
2022/12/02 953 957 928 940 102,800
2022/12/01 975 1,001 938 955 174,400
2022/11/30 957 976 917 961 256,800
2022/11/29 976 986 957 959 180,900
2022/11/28 991 1,004 972 976 206,300
2022/11/25 991 1,026 991 1,004 322,600
2022/11/24 1,002 1,030 966 1,000 473,700
2022/11/22 1,004 1,060 978 987 475,400
2022/11/21 952 1,054 950 1,029 521,300
2022/11/18 970 1,026 960 982 974,400
2022/11/17 910 957 874 939 604,900
2022/11/16 877 938 871 919 698,300
2022/11/15 777 892 775 881 943,300
2022/11/14 810 819 778 807 332,300
2022/11/11 780 828 771 801 400,100
2022/11/10 750 775 743 746 174,700
2022/11/09 786 800 754 768 287,200
2022/11/08 758 820 758 801 310,100
2022/11/07 759 781 741 762 264,700
2022/11/04 822 822 770 771 478,200
2022/11/02 876 904 816 822 710,500
2022/11/01 841 895 834 890 813,600
2022/10/31 812 836 770 830 872,200
2022/10/28 769 850 760 812 911,100
2022/10/27 782 820 736 754 773,900
2022/10/26 725 777 725 761 892,300
2022/10/25 699 724 690 710 606,500
2022/10/24 675 707 665 689 428,300
2022/10/21 640 683 635 665 466,400
2022/10/20 654 700 625 630 1,349,000
2022/10/19 608 670 600 644 1,290,700
2022/10/18 563 594 563 588 161,300
2022/10/17 550 571 546 562 63,600
2022/10/14 555 570 545 561 91,900
2022/10/13 562 562 545 545 59,300
2022/10/12 567 571 544 550 62,200
2022/10/11 566 574 555 565 56,000
2022/10/07 575 586 567 570 100,000
2022/10/06 539 595 539 595 218,000
2022/10/05 567 567 543 546 115,300
2022/10/04 554 554 542 550 86,700
2022/10/03 535 544 520 538 87,900
2022/09/30 540 558 540 542 64,700
2022/09/29 561 565 547 550 72,300
2022/09/28 555 569 535 541 112,200
2022/09/27 557 571 550 551 87,500
2022/09/26 554 561 536 547 173,500
2022/09/22 570 575 554 554 175,600
2022/09/21 567 590 561 568 159,200
2022/09/20 574 604 562 581 315,300
2022/09/16 590 595 564 577 210,500
2022/09/15 604 616 586 595 212,400
2022/09/14 611 630 601 602 349,100
2022/09/13 604 656 604 641 623,000
2022/09/12 590 630 584 602 381,200
2022/09/09 595 610 580 582 281,100
2022/09/08 594 612 565 582 300,300
2022/09/07 591 625 582 584 968,300
2022/09/06 566 593 557 581 238,100
2022/09/05 540 567 532 556 160,300
2022/09/02 545 545 524 531 88,700
2022/09/01 555 555 533 535 162,400
2022/08/31 560 567 555 557 109,700
2022/08/30 554 575 550 560 152,000
2022/08/29 531 572 530 558 280,700
2022/08/26 537 588 535 560 747,600
2022/08/25 525 534 517 527 140,400
2022/08/24 520 528 509 513 240,500
2022/08/23 515 530 507 521 270,100
2022/08/22 538 546 518 524 344,600
2022/08/19 585 589 551 552 313,700
2022/08/18 571 591 566 570 358,300
2022/08/17 555 610 549 600 510,900
2022/08/16 538 568 538 563 443,700
2022/08/15 525 560 510 547 1,297,400
2022/08/12 531 531 531 531 46,800
2022/08/10 651 659 627 631 312,300
2022/08/09 657 673 651 666 134,700
2022/08/08 676 676 656 659 228,600
2022/08/05 710 725 676 676 545,700
2022/08/04 685 712 668 690 402,600
2022/08/03 696 699 669 675 289,700
2022/08/02 714 714 679 693 264,600
2022/08/01 674 714 669 708 308,300
2022/07/29 672 697 666 677 212,100
2022/07/28 672 689 654 672 194,500
2022/07/27 655 659 635 652 262,900
2022/07/26 686 686 652 661 278,400
2022/07/25 672 694 658 676 247,800
2022/07/22 694 715 676 682 355,500
2022/07/21 671 706 671 694 416,000
2022/07/20 670 682 643 661 451,300
2022/07/19 690 694 650 650 467,100
2022/07/15 701 707 684 692 238,300
2022/07/14 674 710 665 699 484,500
2022/07/13 695 697 661 667 259,000
2022/07/12 685 725 674 686 693,100
2022/07/11 731 744 687 700 1,437,400
2022/07/08 635 716 631 716 2,218,800
2022/07/07 646 660 616 616 504,000
2022/07/06 638 681 636 653 792,700
2022/07/05 605 630 594 622 367,300
2022/07/04 637 647 593 604 554,200
2022/07/01 660 667 611 622 593,100
2022/06/30 675 693 653 664 572,500
2022/06/29 665 697 629 684 967,400
2022/06/28 662 751 651 671 2,717,100
2022/06/27 572 666 568 666 1,441,100
2022/06/24 528 578 527 566 927,700
2022/06/23 515 538 506 509 552,300
2022/06/22 551 555 516 519 425,900
2022/06/21 516 570 510 543 742,600
2022/06/20 516 525 496 507 418,100
2022/06/17 506 540 495 506 1,226,100
2022/06/16 570 573 511 516 894,600
2022/06/15 585 585 554 557 312,700
2022/06/14 567 589 565 580 467,000
2022/06/13 607 614 581 584 673,100
2022/06/10 643 660 636 636 273,000
2022/06/09 648 668 632 660 329,600
2022/06/08 636 653 631 645 241,900
2022/06/07 665 665 632 633 375,500
2022/06/06 652 673 644 664 297,200
2022/06/03 678 696 663 672 253,300
2022/06/02 685 685 652 660 253,100
2022/06/01 687 716 684 695 220,200
2022/05/31 673 720 651 691 450,900
2022/05/30 638 681 628 680 390,600
2022/05/27 642 643 615 618 283,100
2022/05/26 630 653 621 625 340,200
2022/05/25 656 659 617 621 715,900
2022/05/24 711 722 667 671 726,700
2022/05/23 738 790 715 736 639,500
2022/05/20 714 753 700 749 344,200
2022/05/19 709 742 707 720 426,500
2022/05/18 761 791 754 754 431,800
2022/05/17 803 806 712 746 810,500
2022/05/16 829 887 829 829 826,600
2022/05/13 934 979 916 979 282,100
2022/05/12 975 983 900 900 462,300
2022/05/11 1,000 1,025 975 1,005 189,400
2022/05/10 991 1,036 973 1,006 347,000
2022/05/09 1,040 1,041 1,000 1,001 297,300
2022/05/06 1,094 1,096 1,040 1,070 122,600
2022/05/02 1,050 1,100 1,050 1,091 193,200
2022/04/28 1,100 1,114 1,041 1,050 180,900
2022/04/27 1,055 1,096 1,034 1,095 211,700
2022/04/26 1,100 1,134 1,054 1,072 196,000
2022/04/25 1,001 1,066 1,000 1,062 365,900
2022/04/22 1,061 1,068 1,012 1,024 396,500
2022/04/21 1,101 1,115 1,072 1,080 254,300
2022/04/20 1,174 1,176 1,085 1,095 340,600
2022/04/19 1,134 1,168 1,116 1,130 131,500
2022/04/18 1,135 1,158 1,104 1,158 255,200
2022/04/15 1,127 1,168 1,114 1,151 225,700
2022/04/14 1,224 1,231 1,137 1,152 408,800
2022/04/13 1,140 1,229 1,125 1,197 431,000
2022/04/12 1,159 1,182 1,124 1,137 497,500
2022/04/11 1,246 1,262 1,165 1,173 398,200
2022/04/08 1,310 1,332 1,250 1,272 478,800
2022/04/07 1,341 1,349 1,289 1,304 452,500
2022/04/06 1,423 1,445 1,358 1,421 559,700
2022/04/05 1,502 1,507 1,419 1,506 405,800
2022/04/04 1,544 1,549 1,450 1,472 336,300
2022/04/01 1,505 1,559 1,464 1,513 367,100
2022/03/31 1,500 1,563 1,444 1,535 407,700
2022/03/30 1,449 1,534 1,400 1,528 415,300
2022/03/29 1,293 1,379 1,267 1,359 406,000
2022/03/28 1,295 1,295 1,212 1,227 159,300
2022/03/25 1,325 1,338 1,260 1,285 237,700
2022/03/24 1,294 1,350 1,272 1,325 308,200
2022/03/23 1,296 1,348 1,287 1,320 428,000
2022/03/22 1,295 1,307 1,190 1,213 548,800
2022/03/18 1,325 1,397 1,311 1,355 702,000
2022/03/17 1,196 1,371 1,182 1,286 1,006,300
2022/03/16 1,129 1,130 1,051 1,106 174,100
2022/03/15 1,015 1,073 1,000 1,039 175,400
2022/03/14 1,075 1,097 1,049 1,056 219,100
2022/03/11 1,176 1,178 1,082 1,099 209,000
2022/03/10 1,231 1,238 1,165 1,175 172,100
2022/03/09 1,240 1,249 1,130 1,136 150,800
2022/03/08 1,170 1,250 1,165 1,183 215,600
2022/03/07 1,206 1,215 1,157 1,169 204,200
2022/03/04 1,250 1,299 1,209 1,266 348,900
2022/03/03 1,376 1,387 1,270 1,300 423,400
2022/03/02 1,345 1,370 1,253 1,305 448,800
2022/03/01 1,213 1,410 1,205 1,361 639,800
2022/02/28 1,166 1,183 1,095 1,164 499,900
2022/02/25 1,067 1,141 1,058 1,141 279,700
2022/02/24 1,026 1,039 950 991 437,700
2022/02/22 1,033 1,110 1,023 1,056 328,900
2022/02/21 1,050 1,093 1,035 1,072 291,500
2022/02/18 1,128 1,135 1,071 1,131 354,400
2022/02/17 1,250 1,250 1,120 1,158 326,400
2022/02/16 1,290 1,294 1,187 1,229 464,200
2022/02/15 1,095 1,350 1,000 1,260 1,062,000
2022/02/14 1,164 1,172 1,080 1,096 553,700
2022/02/10 1,230 1,320 1,230 1,293 465,200
2022/02/09 1,170 1,190 1,138 1,182 232,900
2022/02/08 1,161 1,204 1,126 1,140 227,000
2022/02/07 1,249 1,254 1,146 1,161 333,300
2022/02/04 1,134 1,218 1,120 1,194 289,500
2022/02/03 1,254 1,254 1,139 1,146 689,900
2022/02/02 1,230 1,338 1,179 1,320 555,700
2022/02/01 1,189 1,260 1,142 1,150 660,600
2022/01/31 1,010 1,130 1,010 1,106 619,600
2022/01/28 1,006 1,022 931 980 497,700
2022/01/27 1,079 1,084 962 984 733,200
2022/01/26 1,056 1,124 1,047 1,092 386,500
2022/01/25 1,150 1,179 1,048 1,069 751,600
2022/01/24 1,055 1,100 1,020 1,090 473,800
2022/01/21 1,055 1,095 1,035 1,081 491,600
2022/01/20 1,093 1,130 1,042 1,104 651,400
2022/01/19 1,157 1,212 1,085 1,092 651,600
2022/01/18 1,200 1,234 1,117 1,157 842,400
2022/01/17 1,240 1,257 1,162 1,197 833,000
2022/01/14 1,263 1,280 1,210 1,263 826,600
2022/01/13 1,395 1,395 1,307 1,322 595,900
2022/01/12 1,455 1,522 1,401 1,423 780,800
2022/01/11 1,475 1,483 1,343 1,365 1,013,500
2022/01/07 1,667 1,684 1,417 1,515 1,108,400
2022/01/06 1,807 1,811 1,631 1,659 909,200
2022/01/05 1,999 2,020 1,828 1,844 624,700
2022/01/04 2,203 2,248 1,978 2,051 457,000

このページの先頭へ