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 |
---|---|---|---|---|---|
2023/12/29 | 800 | 800 | 774 | 787 | 169,100 |
2023/12/28 | 775 | 807 | 769 | 800 | 164,100 |
2023/12/27 | 781 | 787 | 772 | 779 | 131,800 |
2023/12/26 | 790 | 799 | 775 | 777 | 148,500 |
2023/12/25 | 784 | 787 | 777 | 778 | 59,100 |
2023/12/22 | 796 | 799 | 777 | 779 | 56,200 |
2023/12/21 | 777 | 786 | 775 | 781 | 134,300 |
2023/12/20 | 795 | 802 | 785 | 787 | 82,200 |
2023/12/19 | 780 | 798 | 779 | 795 | 108,200 |
2023/12/18 | 790 | 800 | 776 | 788 | 153,500 |
2023/12/15 | 779 | 808 | 779 | 799 | 84,000 |
2023/12/14 | 794 | 802 | 778 | 784 | 126,600 |
2023/12/13 | 790 | 796 | 774 | 782 | 192,800 |
2023/12/12 | 819 | 819 | 795 | 796 | 74,300 |
2023/12/11 | 801 | 821 | 800 | 806 | 72,100 |
2023/12/08 | 794 | 807 | 793 | 796 | 103,400 |
2023/12/07 | 806 | 818 | 796 | 807 | 95,500 |
2023/12/06 | 819 | 826 | 803 | 815 | 127,300 |
2023/12/05 | 846 | 846 | 800 | 801 | 154,100 |
2023/12/04 | 824 | 852 | 824 | 850 | 111,200 |
2023/12/01 | 818 | 833 | 818 | 820 | 91,800 |
2023/11/30 | 841 | 860 | 821 | 837 | 120,300 |
2023/11/29 | 863 | 876 | 841 | 849 | 190,300 |
2023/11/28 | 865 | 882 | 858 | 878 | 95,600 |
2023/11/27 | 857 | 888 | 857 | 876 | 272,500 |
2023/11/24 | 859 | 860 | 832 | 851 | 173,100 |
2023/11/22 | 850 | 874 | 833 | 857 | 197,900 |
2023/11/21 | 855 | 855 | 826 | 836 | 185,700 |
2023/11/20 | 796 | 874 | 796 | 859 | 473,200 |
2023/11/17 | 813 | 817 | 789 | 805 | 94,800 |
2023/11/16 | 807 | 855 | 807 | 814 | 322,000 |
2023/11/15 | 777 | 835 | 754 | 811 | 446,700 |
2023/11/14 | 800 | 800 | 779 | 792 | 127,500 |
2023/11/13 | 794 | 810 | 793 | 796 | 91,300 |
2023/11/10 | 801 | 802 | 780 | 787 | 145,100 |
2023/11/09 | 817 | 827 | 808 | 810 | 82,100 |
2023/11/08 | 834 | 845 | 811 | 821 | 109,500 |
2023/11/07 | 830 | 844 | 823 | 839 | 76,300 |
2023/11/06 | 840 | 847 | 829 | 837 | 140,900 |
2023/11/02 | 809 | 834 | 808 | 834 | 136,900 |
2023/11/01 | 810 | 811 | 787 | 797 | 95,100 |
2023/10/31 | 795 | 805 | 785 | 805 | 122,100 |
2023/10/30 | 765 | 794 | 765 | 789 | 94,800 |
2023/10/27 | 772 | 781 | 758 | 773 | 81,400 |
2023/10/26 | 778 | 799 | 767 | 771 | 130,700 |
2023/10/25 | 787 | 813 | 787 | 788 | 116,300 |
2023/10/24 | 760 | 787 | 741 | 780 | 164,000 |
2023/10/23 | 791 | 798 | 750 | 751 | 213,400 |
2023/10/20 | 782 | 798 | 772 | 791 | 119,100 |
2023/10/19 | 800 | 810 | 788 | 788 | 107,200 |
2023/10/18 | 792 | 812 | 784 | 810 | 115,800 |
2023/10/17 | 793 | 813 | 788 | 797 | 119,800 |
2023/10/16 | 790 | 806 | 778 | 785 | 168,700 |
2023/10/13 | 822 | 826 | 800 | 800 | 75,900 |
2023/10/12 | 821 | 827 | 806 | 823 | 85,800 |
2023/10/11 | 828 | 844 | 815 | 820 | 109,800 |
2023/10/10 | 820 | 828 | 813 | 827 | 114,900 |
2023/10/06 | 810 | 820 | 802 | 814 | 119,300 |
2023/10/05 | 772 | 804 | 772 | 804 | 141,500 |
2023/10/04 | 760 | 781 | 756 | 766 | 178,700 |
2023/10/03 | 795 | 801 | 772 | 774 | 218,000 |
2023/10/02 | 812 | 820 | 790 | 794 | 173,600 |
2023/09/29 | 799 | 821 | 798 | 813 | 159,300 |
2023/09/28 | 795 | 800 | 783 | 789 | 139,300 |
2023/09/27 | 781 | 797 | 779 | 797 | 83,500 |
2023/09/26 | 795 | 805 | 781 | 786 | 183,100 |
2023/09/25 | 791 | 805 | 788 | 804 | 124,500 |
2023/09/22 | 774 | 810 | 767 | 803 | 213,200 |
2023/09/21 | 800 | 805 | 776 | 778 | 312,300 |
2023/09/20 | 829 | 830 | 791 | 805 | 340,000 |
2023/09/19 | 852 | 859 | 830 | 830 | 192,400 |
2023/09/15 | 884 | 884 | 858 | 862 | 152,000 |
2023/09/14 | 899 | 902 | 875 | 881 | 211,000 |
2023/09/13 | 919 | 919 | 881 | 903 | 230,200 |
2023/09/12 | 862 | 923 | 862 | 907 | 640,300 |
2023/09/11 | 870 | 915 | 850 | 856 | 516,600 |
2023/09/08 | 840 | 853 | 830 | 840 | 71,900 |
2023/09/07 | 865 | 865 | 838 | 849 | 88,200 |
2023/09/06 | 846 | 868 | 846 | 862 | 76,800 |
2023/09/05 | 835 | 854 | 828 | 854 | 186,500 |
2023/09/04 | 867 | 872 | 833 | 834 | 337,800 |
2023/09/01 | 883 | 891 | 867 | 882 | 148,700 |
2023/08/31 | 892 | 901 | 864 | 873 | 186,100 |
2023/08/30 | 895 | 899 | 880 | 890 | 158,400 |
2023/08/29 | 860 | 896 | 859 | 890 | 225,800 |
2023/08/28 | 870 | 885 | 840 | 858 | 185,200 |
2023/08/25 | 825 | 879 | 812 | 870 | 414,100 |
2023/08/24 | 855 | 855 | 827 | 830 | 227,800 |
2023/08/23 | 824 | 856 | 824 | 855 | 207,900 |
2023/08/22 | 834 | 854 | 824 | 826 | 147,400 |
2023/08/21 | 815 | 845 | 812 | 833 | 226,200 |
2023/08/18 | 806 | 826 | 796 | 813 | 142,600 |
2023/08/17 | 792 | 828 | 792 | 818 | 307,200 |
2023/08/16 | 781 | 807 | 780 | 801 | 219,700 |
2023/08/15 | 782 | 793 | 766 | 785 | 225,900 |
2023/08/14 | 780 | 821 | 779 | 781 | 420,100 |
2023/08/10 | 773 | 773 | 758 | 762 | 179,300 |
2023/08/09 | 780 | 786 | 764 | 771 | 138,400 |
2023/08/08 | 801 | 801 | 778 | 780 | 102,300 |
2023/08/07 | 778 | 803 | 775 | 802 | 103,300 |
2023/08/04 | 771 | 804 | 771 | 797 | 121,100 |
2023/08/03 | 780 | 787 | 771 | 774 | 110,400 |
2023/08/02 | 800 | 805 | 790 | 793 | 70,800 |
2023/08/01 | 802 | 810 | 798 | 800 | 58,300 |
2023/07/31 | 789 | 800 | 786 | 800 | 59,200 |
2023/07/28 | 785 | 790 | 773 | 785 | 101,900 |
2023/07/27 | 787 | 796 | 783 | 794 | 82,500 |
2023/07/26 | 795 | 798 | 784 | 796 | 65,600 |
2023/07/25 | 788 | 796 | 781 | 792 | 67,300 |
2023/07/24 | 775 | 796 | 772 | 792 | 106,300 |
2023/07/21 | 777 | 784 | 767 | 780 | 150,000 |
2023/07/20 | 790 | 792 | 782 | 787 | 73,200 |
2023/07/19 | 790 | 800 | 789 | 795 | 104,400 |
2023/07/18 | 803 | 803 | 787 | 789 | 193,600 |
2023/07/14 | 820 | 821 | 801 | 803 | 69,200 |
2023/07/13 | 798 | 821 | 798 | 821 | 131,700 |
2023/07/12 | 805 | 816 | 795 | 797 | 103,600 |
2023/07/11 | 802 | 810 | 798 | 805 | 79,800 |
2023/07/10 | 809 | 815 | 796 | 801 | 143,100 |
2023/07/07 | 796 | 824 | 789 | 821 | 110,500 |
2023/07/06 | 811 | 819 | 797 | 806 | 138,000 |
2023/07/05 | 846 | 846 | 816 | 824 | 194,800 |
2023/07/04 | 850 | 866 | 844 | 848 | 85,900 |
2023/07/03 | 861 | 861 | 842 | 852 | 80,400 |
2023/06/30 | 850 | 856 | 831 | 852 | 112,800 |
2023/06/29 | 863 | 875 | 847 | 858 | 147,000 |
2023/06/28 | 848 | 865 | 840 | 858 | 143,000 |
2023/06/27 | 843 | 850 | 827 | 841 | 154,000 |
2023/06/26 | 869 | 887 | 849 | 857 | 178,900 |
2023/06/23 | 886 | 905 | 856 | 878 | 292,800 |
2023/06/22 | 900 | 911 | 860 | 861 | 260,300 |
2023/06/21 | 891 | 925 | 889 | 913 | 344,500 |
2023/06/20 | 880 | 896 | 863 | 893 | 255,200 |
2023/06/19 | 861 | 896 | 853 | 878 | 410,600 |
2023/06/16 | 817 | 870 | 817 | 841 | 543,500 |
2023/06/15 | 833 | 834 | 807 | 807 | 279,100 |
2023/06/14 | 892 | 892 | 830 | 830 | 571,500 |
2023/06/13 | 837 | 897 | 833 | 892 | 918,900 |
2023/06/12 | 800 | 830 | 794 | 827 | 167,300 |
2023/06/09 | 803 | 825 | 796 | 801 | 130,700 |
2023/06/08 | 803 | 810 | 792 | 792 | 159,400 |
2023/06/07 | 836 | 848 | 801 | 817 | 211,700 |
2023/06/06 | 840 | 859 | 833 | 835 | 252,100 |
2023/06/05 | 832 | 845 | 819 | 838 | 244,500 |
2023/06/02 | 810 | 840 | 805 | 828 | 235,800 |
2023/06/01 | 779 | 815 | 779 | 811 | 241,300 |
2023/05/31 | 752 | 797 | 752 | 779 | 376,000 |
2023/05/30 | 764 | 779 | 756 | 758 | 240,200 |
2023/05/29 | 804 | 817 | 767 | 771 | 284,400 |
2023/05/26 | 823 | 823 | 780 | 781 | 335,800 |
2023/05/25 | 815 | 826 | 811 | 824 | 127,100 |
2023/05/24 | 816 | 831 | 815 | 820 | 157,200 |
2023/05/23 | 846 | 851 | 818 | 825 | 278,300 |
2023/05/22 | 833 | 857 | 819 | 846 | 231,200 |
2023/05/19 | 820 | 855 | 810 | 837 | 264,200 |
2023/05/18 | 850 | 859 | 805 | 820 | 316,800 |
2023/05/17 | 824 | 872 | 824 | 836 | 470,000 |
2023/05/16 | 875 | 877 | 800 | 809 | 723,800 |
2023/05/15 | 921 | 935 | 906 | 929 | 269,000 |
2023/05/12 | 916 | 925 | 906 | 906 | 117,800 |
2023/05/11 | 917 | 936 | 916 | 930 | 144,600 |
2023/05/10 | 918 | 926 | 907 | 908 | 114,800 |
2023/05/09 | 949 | 956 | 911 | 925 | 195,000 |
2023/05/08 | 925 | 974 | 925 | 938 | 300,200 |
2023/05/02 | 888 | 939 | 881 | 925 | 408,400 |
2023/05/01 | 886 | 900 | 880 | 891 | 95,400 |
2023/04/28 | 855 | 883 | 835 | 877 | 188,600 |
2023/04/27 | 857 | 868 | 841 | 853 | 192,500 |
2023/04/26 | 884 | 884 | 842 | 852 | 366,400 |
2023/04/25 | 888 | 892 | 868 | 890 | 242,400 |
2023/04/24 | 891 | 904 | 872 | 879 | 541,800 |
2023/04/21 | 899 | 910 | 875 | 880 | 381,300 |
2023/04/20 | 909 | 955 | 900 | 908 | 845,900 |
2023/04/19 | 864 | 919 | 858 | 908 | 1,120,700 |
2023/04/18 | 843 | 863 | 823 | 857 | 480,800 |
2023/04/17 | 846 | 866 | 826 | 843 | 537,100 |
2023/04/14 | 756 | 799 | 756 | 792 | 300,100 |
2023/04/13 | 735 | 749 | 733 | 741 | 156,300 |
2023/04/12 | 738 | 754 | 728 | 745 | 120,500 |
2023/04/11 | 729 | 743 | 725 | 733 | 138,500 |
2023/04/10 | 722 | 730 | 720 | 720 | 83,000 |
2023/04/07 | 725 | 728 | 715 | 719 | 109,100 |
2023/04/06 | 724 | 725 | 712 | 717 | 146,500 |
2023/04/05 | 745 | 746 | 728 | 730 | 232,300 |
2023/04/04 | 768 | 773 | 749 | 750 | 323,500 |
2023/04/03 | 756 | 779 | 756 | 770 | 336,400 |
2023/03/31 | 753 | 771 | 749 | 750 | 212,500 |
2023/03/30 | 760 | 779 | 746 | 748 | 319,200 |
2023/03/29 | 751 | 771 | 748 | 771 | 166,000 |
2023/03/28 | 786 | 789 | 757 | 757 | 216,300 |
2023/03/27 | 801 | 805 | 767 | 771 | 253,700 |
2023/03/24 | 815 | 830 | 786 | 801 | 191,700 |
2023/03/23 | 797 | 804 | 786 | 800 | 219,500 |
2023/03/22 | 799 | 823 | 797 | 811 | 296,500 |
2023/03/20 | 800 | 807 | 773 | 785 | 200,500 |
2023/03/17 | 799 | 805 | 795 | 800 | 184,600 |
2023/03/16 | 770 | 799 | 766 | 786 | 178,100 |
2023/03/15 | 790 | 792 | 779 | 785 | 194,900 |
2023/03/14 | 788 | 798 | 762 | 767 | 222,800 |
2023/03/13 | 796 | 805 | 781 | 792 | 295,100 |
2023/03/10 | 817 | 825 | 801 | 811 | 155,200 |
2023/03/09 | 838 | 839 | 805 | 817 | 177,800 |
2023/03/08 | 850 | 850 | 824 | 832 | 253,000 |
2023/03/07 | 853 | 875 | 852 | 853 | 299,400 |
2023/03/06 | 867 | 868 | 857 | 857 | 154,200 |
2023/03/03 | 865 | 875 | 852 | 852 | 159,600 |
2023/03/02 | 860 | 861 | 850 | 857 | 145,400 |
2023/03/01 | 856 | 871 | 850 | 859 | 141,800 |
2023/02/28 | 876 | 897 | 860 | 865 | 206,700 |
2023/02/27 | 890 | 900 | 860 | 872 | 324,700 |
2023/02/24 | 898 | 898 | 875 | 892 | 184,000 |
2023/02/22 | 898 | 900 | 873 | 885 | 347,000 |
2023/02/21 | 923 | 932 | 898 | 907 | 300,300 |
2023/02/20 | 897 | 939 | 890 | 933 | 369,800 |
2023/02/17 | 940 | 947 | 896 | 897 | 506,300 |
2023/02/16 | 1,000 | 1,020 | 960 | 970 | 501,600 |
2023/02/15 | 910 | 1,006 | 907 | 1,000 | 1,058,600 |
2023/02/14 | 893 | 944 | 855 | 921 | 1,060,900 |
2023/02/13 | 863 | 878 | 832 | 833 | 288,700 |
2023/02/10 | 884 | 888 | 863 | 880 | 251,700 |
2023/02/09 | 880 | 908 | 868 | 904 | 397,200 |
2023/02/08 | 855 | 901 | 855 | 895 | 403,700 |
2023/02/07 | 895 | 919 | 856 | 861 | 477,300 |
2023/02/06 | 930 | 945 | 873 | 874 | 620,200 |
2023/02/03 | 947 | 958 | 901 | 918 | 841,000 |
2023/02/02 | 876 | 948 | 865 | 944 | 872,600 |
2023/02/01 | 826 | 854 | 826 | 851 | 184,100 |
2023/01/31 | 826 | 837 | 806 | 830 | 104,000 |
2023/01/30 | 830 | 849 | 808 | 811 | 106,600 |
2023/01/27 | 831 | 849 | 815 | 817 | 141,400 |
2023/01/26 | 844 | 850 | 812 | 831 | 154,600 |
2023/01/25 | 820 | 846 | 810 | 832 | 191,300 |
2023/01/24 | 833 | 849 | 802 | 813 | 208,000 |
2023/01/23 | 800 | 829 | 793 | 818 | 150,300 |
2023/01/20 | 775 | 793 | 760 | 786 | 210,000 |
2023/01/19 | 777 | 792 | 772 | 778 | 122,900 |
2023/01/18 | 785 | 797 | 766 | 786 | 134,500 |
2023/01/17 | 793 | 803 | 771 | 773 | 115,000 |
2023/01/16 | 790 | 820 | 785 | 793 | 130,200 |
2023/01/13 | 802 | 824 | 785 | 805 | 146,000 |
2023/01/12 | 836 | 845 | 812 | 817 | 127,300 |
2023/01/11 | 826 | 874 | 821 | 832 | 264,600 |
2023/01/10 | 803 | 833 | 798 | 830 | 236,000 |
2023/01/06 | 740 | 789 | 730 | 789 | 126,200 |
2023/01/05 | 783 | 797 | 752 | 763 | 139,900 |
2023/01/04 | 817 | 849 | 763 | 763 | 235,100 |