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 |
|---|---|---|---|---|---|
| 2024/12/30 | 770 | 787 | 764 | 787 | 151,100 |
| 2024/12/27 | 758 | 773 | 751 | 770 | 169,400 |
| 2024/12/26 | 748 | 751 | 741 | 749 | 167,800 |
| 2024/12/25 | 755 | 768 | 744 | 750 | 213,500 |
| 2024/12/24 | 759 | 765 | 752 | 755 | 120,000 |
| 2024/12/23 | 780 | 783 | 768 | 771 | 75,200 |
| 2024/12/20 | 790 | 790 | 770 | 773 | 118,400 |
| 2024/12/19 | 782 | 793 | 780 | 793 | 130,800 |
| 2024/12/18 | 802 | 806 | 790 | 793 | 108,300 |
| 2024/12/17 | 827 | 827 | 803 | 803 | 109,600 |
| 2024/12/16 | 837 | 837 | 812 | 826 | 146,600 |
| 2024/12/13 | 828 | 849 | 826 | 834 | 119,300 |
| 2024/12/12 | 846 | 879 | 826 | 834 | 236,800 |
| 2024/12/11 | 854 | 858 | 840 | 841 | 112,500 |
| 2024/12/10 | 865 | 867 | 845 | 862 | 188,200 |
| 2024/12/09 | 840 | 900 | 837 | 873 | 346,300 |
| 2024/12/06 | 833 | 847 | 816 | 832 | 224,500 |
| 2024/12/05 | 823 | 856 | 819 | 847 | 161,000 |
| 2024/12/04 | 846 | 848 | 823 | 830 | 212,800 |
| 2024/12/03 | 886 | 891 | 857 | 874 | 167,300 |
| 2024/12/02 | 892 | 904 | 870 | 886 | 178,600 |
| 2024/11/29 | 875 | 905 | 867 | 896 | 113,400 |
| 2024/11/28 | 889 | 897 | 874 | 881 | 96,000 |
| 2024/11/27 | 882 | 902 | 881 | 882 | 124,500 |
| 2024/11/26 | 891 | 891 | 859 | 877 | 197,500 |
| 2024/11/25 | 920 | 926 | 883 | 889 | 331,100 |
| 2024/11/22 | 882 | 916 | 882 | 913 | 517,800 |
| 2024/11/21 | 864 | 913 | 864 | 887 | 430,000 |
| 2024/11/20 | 860 | 880 | 848 | 854 | 210,700 |
| 2024/11/19 | 869 | 886 | 868 | 871 | 202,100 |
| 2024/11/18 | 840 | 866 | 836 | 858 | 281,200 |
| 2024/11/15 | 799 | 867 | 783 | 855 | 455,200 |
| 2024/11/14 | 782 | 795 | 752 | 784 | 133,400 |
| 2024/11/13 | 792 | 807 | 782 | 790 | 90,000 |
| 2024/11/12 | 800 | 814 | 797 | 797 | 70,800 |
| 2024/11/11 | 788 | 810 | 787 | 802 | 101,300 |
| 2024/11/08 | 761 | 799 | 761 | 787 | 113,400 |
| 2024/11/07 | 766 | 776 | 761 | 761 | 86,400 |
| 2024/11/06 | 768 | 773 | 758 | 758 | 51,600 |
| 2024/11/05 | 766 | 778 | 763 | 766 | 34,300 |
| 2024/11/01 | 768 | 782 | 761 | 761 | 59,700 |
| 2024/10/31 | 752 | 780 | 750 | 778 | 81,600 |
| 2024/10/30 | 749 | 752 | 740 | 746 | 47,500 |
| 2024/10/29 | 727 | 747 | 722 | 741 | 72,100 |
| 2024/10/28 | 739 | 754 | 733 | 742 | 85,500 |
| 2024/10/25 | 745 | 746 | 722 | 731 | 247,700 |
| 2024/10/24 | 777 | 782 | 747 | 760 | 266,900 |
| 2024/10/23 | 818 | 822 | 796 | 800 | 145,900 |
| 2024/10/22 | 860 | 862 | 827 | 830 | 382,200 |
| 2024/10/21 | 869 | 889 | 839 | 845 | 230,300 |
| 2024/10/18 | 875 | 890 | 846 | 856 | 245,400 |
| 2024/10/17 | 810 | 853 | 810 | 845 | 206,100 |
| 2024/10/16 | 809 | 825 | 807 | 816 | 127,000 |
| 2024/10/15 | 835 | 859 | 822 | 830 | 140,000 |
| 2024/10/11 | 772 | 835 | 770 | 829 | 174,000 |
| 2024/10/10 | 784 | 805 | 766 | 772 | 141,400 |
| 2024/10/09 | 773 | 786 | 773 | 782 | 21,800 |
| 2024/10/08 | 783 | 786 | 768 | 770 | 34,300 |
| 2024/10/07 | 799 | 801 | 782 | 787 | 43,000 |
| 2024/10/04 | 790 | 798 | 784 | 790 | 43,300 |
| 2024/10/03 | 784 | 794 | 770 | 785 | 70,200 |
| 2024/10/02 | 794 | 798 | 771 | 771 | 115,900 |
| 2024/10/01 | 797 | 804 | 795 | 796 | 56,900 |
| 2024/09/30 | 796 | 812 | 795 | 796 | 81,600 |
| 2024/09/27 | 811 | 829 | 809 | 817 | 63,700 |
| 2024/09/26 | 818 | 825 | 808 | 816 | 50,600 |
| 2024/09/25 | 808 | 820 | 804 | 804 | 34,300 |
| 2024/09/24 | 811 | 811 | 795 | 809 | 35,100 |
| 2024/09/20 | 815 | 819 | 802 | 808 | 45,400 |
| 2024/09/19 | 800 | 814 | 793 | 812 | 63,600 |
| 2024/09/18 | 808 | 808 | 783 | 795 | 26,400 |
| 2024/09/17 | 799 | 800 | 783 | 793 | 39,900 |
| 2024/09/13 | 798 | 803 | 795 | 799 | 50,100 |
| 2024/09/12 | 802 | 809 | 795 | 806 | 61,800 |
| 2024/09/11 | 825 | 834 | 789 | 789 | 151,100 |
| 2024/09/10 | 810 | 834 | 800 | 822 | 115,300 |
| 2024/09/09 | 773 | 807 | 773 | 806 | 54,700 |
| 2024/09/06 | 796 | 797 | 779 | 797 | 75,000 |
| 2024/09/05 | 781 | 807 | 778 | 796 | 113,500 |
| 2024/09/04 | 792 | 805 | 784 | 787 | 184,400 |
| 2024/09/03 | 814 | 834 | 813 | 825 | 95,800 |
| 2024/09/02 | 816 | 822 | 798 | 819 | 98,300 |
| 2024/08/30 | 821 | 836 | 814 | 825 | 186,900 |
| 2024/08/29 | 813 | 842 | 804 | 821 | 287,100 |
| 2024/08/28 | 815 | 853 | 798 | 803 | 467,400 |
| 2024/08/27 | 780 | 817 | 779 | 800 | 454,300 |
| 2024/08/26 | 756 | 776 | 756 | 769 | 129,500 |
| 2024/08/23 | 737 | 755 | 733 | 755 | 136,000 |
| 2024/08/22 | 714 | 741 | 701 | 740 | 208,800 |
| 2024/08/21 | 678 | 715 | 676 | 702 | 113,700 |
| 2024/08/20 | 679 | 696 | 676 | 687 | 90,200 |
| 2024/08/19 | 700 | 705 | 663 | 669 | 105,700 |
| 2024/08/16 | 672 | 695 | 666 | 690 | 189,800 |
| 2024/08/15 | 687 | 687 | 655 | 658 | 216,900 |
| 2024/08/14 | 668 | 707 | 667 | 697 | 189,200 |
| 2024/08/13 | 701 | 714 | 650 | 656 | 295,100 |
| 2024/08/09 | 739 | 740 | 707 | 718 | 81,200 |
| 2024/08/08 | 712 | 743 | 703 | 732 | 88,100 |
| 2024/08/07 | 698 | 734 | 694 | 721 | 121,700 |
| 2024/08/06 | 689 | 718 | 685 | 712 | 182,500 |
| 2024/08/05 | 678 | 699 | 609 | 639 | 320,300 |
| 2024/08/02 | 720 | 720 | 698 | 702 | 201,600 |
| 2024/08/01 | 776 | 776 | 730 | 745 | 159,000 |
| 2024/07/31 | 784 | 789 | 762 | 781 | 107,800 |
| 2024/07/30 | 760 | 788 | 756 | 784 | 104,800 |
| 2024/07/29 | 757 | 759 | 736 | 756 | 160,100 |
| 2024/07/26 | 764 | 789 | 756 | 771 | 170,100 |
| 2024/07/25 | 765 | 803 | 764 | 791 | 258,900 |
| 2024/07/24 | 773 | 793 | 766 | 766 | 130,200 |
| 2024/07/23 | 752 | 794 | 752 | 788 | 129,600 |
| 2024/07/22 | 762 | 762 | 741 | 750 | 90,100 |
| 2024/07/19 | 756 | 777 | 752 | 772 | 73,400 |
| 2024/07/18 | 763 | 781 | 744 | 763 | 123,600 |
| 2024/07/17 | 780 | 787 | 768 | 777 | 134,500 |
| 2024/07/16 | 751 | 776 | 744 | 774 | 167,300 |
| 2024/07/12 | 716 | 751 | 714 | 745 | 216,500 |
| 2024/07/11 | 710 | 718 | 699 | 716 | 56,100 |
| 2024/07/10 | 716 | 716 | 697 | 703 | 68,300 |
| 2024/07/09 | 713 | 721 | 704 | 712 | 71,700 |
| 2024/07/08 | 695 | 716 | 695 | 710 | 77,600 |
| 2024/07/05 | 699 | 709 | 696 | 696 | 30,500 |
| 2024/07/04 | 695 | 708 | 694 | 702 | 66,700 |
| 2024/07/03 | 701 | 707 | 685 | 690 | 75,000 |
| 2024/07/02 | 705 | 708 | 701 | 704 | 30,000 |
| 2024/07/01 | 712 | 716 | 699 | 700 | 50,900 |
| 2024/06/28 | 715 | 718 | 706 | 710 | 58,900 |
| 2024/06/27 | 729 | 731 | 716 | 718 | 70,800 |
| 2024/06/26 | 716 | 730 | 712 | 727 | 71,700 |
| 2024/06/25 | 700 | 715 | 700 | 712 | 44,300 |
| 2024/06/24 | 696 | 707 | 696 | 700 | 39,700 |
| 2024/06/21 | 704 | 715 | 694 | 695 | 95,600 |
| 2024/06/20 | 690 | 708 | 690 | 701 | 51,100 |
| 2024/06/19 | 710 | 714 | 686 | 686 | 79,600 |
| 2024/06/18 | 717 | 721 | 705 | 711 | 38,000 |
| 2024/06/17 | 697 | 719 | 697 | 719 | 68,400 |
| 2024/06/14 | 703 | 710 | 685 | 703 | 135,300 |
| 2024/06/13 | 719 | 729 | 711 | 718 | 47,700 |
| 2024/06/12 | 737 | 744 | 703 | 710 | 84,800 |
| 2024/06/11 | 745 | 747 | 730 | 734 | 75,500 |
| 2024/06/10 | 737 | 744 | 728 | 744 | 75,000 |
| 2024/06/07 | 731 | 750 | 731 | 737 | 99,600 |
| 2024/06/06 | 750 | 755 | 727 | 735 | 134,200 |
| 2024/06/05 | 728 | 750 | 725 | 749 | 132,400 |
| 2024/06/04 | 717 | 738 | 716 | 738 | 165,000 |
| 2024/06/03 | 715 | 728 | 707 | 716 | 80,500 |
| 2024/05/31 | 691 | 710 | 684 | 710 | 96,100 |
| 2024/05/30 | 686 | 698 | 670 | 682 | 171,800 |
| 2024/05/29 | 708 | 739 | 688 | 696 | 419,600 |
| 2024/05/28 | 680 | 710 | 680 | 704 | 125,400 |
| 2024/05/27 | 679 | 697 | 674 | 684 | 130,100 |
| 2024/05/24 | 666 | 697 | 665 | 679 | 93,800 |
| 2024/05/23 | 698 | 703 | 672 | 672 | 89,100 |
| 2024/05/22 | 691 | 710 | 686 | 698 | 85,900 |
| 2024/05/21 | 708 | 711 | 698 | 698 | 87,100 |
| 2024/05/20 | 700 | 714 | 694 | 707 | 176,600 |
| 2024/05/17 | 677 | 702 | 670 | 690 | 206,500 |
| 2024/05/16 | 671 | 705 | 670 | 681 | 481,300 |
| 2024/05/15 | 650 | 650 | 628 | 628 | 87,100 |
| 2024/05/14 | 639 | 650 | 636 | 646 | 56,900 |
| 2024/05/13 | 640 | 646 | 635 | 639 | 46,000 |
| 2024/05/10 | 643 | 645 | 635 | 643 | 37,100 |
| 2024/05/09 | 629 | 643 | 627 | 639 | 78,600 |
| 2024/05/08 | 636 | 641 | 628 | 629 | 82,800 |
| 2024/05/07 | 618 | 647 | 616 | 641 | 123,200 |
| 2024/05/02 | 610 | 616 | 609 | 609 | 34,700 |
| 2024/05/01 | 609 | 618 | 606 | 615 | 53,100 |
| 2024/04/30 | 624 | 626 | 609 | 614 | 43,300 |
| 2024/04/26 | 607 | 626 | 603 | 622 | 65,800 |
| 2024/04/25 | 597 | 611 | 597 | 605 | 33,400 |
| 2024/04/24 | 588 | 610 | 588 | 602 | 138,800 |
| 2024/04/23 | 587 | 588 | 578 | 578 | 67,200 |
| 2024/04/22 | 578 | 595 | 578 | 587 | 76,000 |
| 2024/04/19 | 582 | 582 | 566 | 573 | 73,800 |
| 2024/04/18 | 566 | 589 | 566 | 589 | 43,800 |
| 2024/04/17 | 583 | 586 | 571 | 575 | 53,700 |
| 2024/04/16 | 595 | 595 | 572 | 583 | 162,100 |
| 2024/04/15 | 604 | 605 | 596 | 599 | 127,300 |
| 2024/04/12 | 617 | 621 | 609 | 613 | 65,300 |
| 2024/04/11 | 612 | 616 | 609 | 611 | 44,700 |
| 2024/04/10 | 620 | 627 | 616 | 620 | 48,100 |
| 2024/04/09 | 618 | 625 | 615 | 625 | 36,200 |
| 2024/04/08 | 615 | 621 | 613 | 620 | 42,200 |
| 2024/04/05 | 597 | 618 | 596 | 611 | 65,500 |
| 2024/04/04 | 604 | 609 | 599 | 604 | 65,600 |
| 2024/04/03 | 611 | 611 | 597 | 600 | 252,100 |
| 2024/04/02 | 642 | 642 | 611 | 618 | 197,100 |
| 2024/04/01 | 659 | 668 | 646 | 646 | 91,100 |
| 2024/03/29 | 638 | 658 | 632 | 654 | 102,800 |
| 2024/03/28 | 633 | 646 | 626 | 638 | 91,400 |
| 2024/03/27 | 629 | 639 | 623 | 633 | 89,900 |
| 2024/03/26 | 649 | 649 | 627 | 634 | 145,700 |
| 2024/03/25 | 651 | 653 | 643 | 649 | 106,800 |
| 2024/03/22 | 656 | 656 | 642 | 644 | 132,300 |
| 2024/03/21 | 650 | 667 | 649 | 661 | 180,400 |
| 2024/03/19 | 650 | 650 | 637 | 640 | 118,900 |
| 2024/03/18 | 640 | 657 | 640 | 652 | 61,500 |
| 2024/03/15 | 637 | 650 | 631 | 639 | 116,000 |
| 2024/03/14 | 646 | 647 | 637 | 639 | 112,700 |
| 2024/03/13 | 673 | 673 | 650 | 650 | 134,800 |
| 2024/03/12 | 657 | 677 | 643 | 673 | 150,000 |
| 2024/03/11 | 661 | 670 | 645 | 656 | 282,800 |
| 2024/03/08 | 662 | 688 | 662 | 668 | 239,500 |
| 2024/03/07 | 671 | 695 | 665 | 672 | 187,800 |
| 2024/03/06 | 661 | 670 | 655 | 664 | 239,400 |
| 2024/03/05 | 680 | 683 | 668 | 680 | 196,500 |
| 2024/03/04 | 705 | 706 | 683 | 685 | 307,100 |
| 2024/03/01 | 715 | 715 | 696 | 702 | 322,400 |
| 2024/02/29 | 723 | 726 | 707 | 720 | 88,000 |
| 2024/02/28 | 741 | 745 | 726 | 729 | 104,400 |
| 2024/02/27 | 723 | 741 | 722 | 740 | 136,000 |
| 2024/02/26 | 700 | 727 | 693 | 722 | 211,900 |
| 2024/02/22 | 712 | 712 | 695 | 697 | 121,700 |
| 2024/02/21 | 725 | 725 | 700 | 705 | 168,000 |
| 2024/02/20 | 710 | 733 | 709 | 722 | 194,200 |
| 2024/02/19 | 701 | 704 | 687 | 703 | 224,500 |
| 2024/02/16 | 725 | 725 | 699 | 704 | 206,900 |
| 2024/02/15 | 744 | 744 | 724 | 725 | 187,200 |
| 2024/02/14 | 717 | 728 | 704 | 721 | 149,500 |
| 2024/02/13 | 729 | 735 | 712 | 715 | 122,300 |
| 2024/02/09 | 730 | 730 | 716 | 725 | 75,200 |
| 2024/02/08 | 736 | 742 | 726 | 726 | 120,700 |
| 2024/02/07 | 745 | 746 | 725 | 729 | 86,900 |
| 2024/02/06 | 760 | 760 | 743 | 743 | 93,100 |
| 2024/02/05 | 764 | 767 | 751 | 762 | 61,600 |
| 2024/02/02 | 757 | 766 | 750 | 761 | 92,900 |
| 2024/02/01 | 750 | 767 | 743 | 758 | 160,800 |
| 2024/01/31 | 749 | 753 | 730 | 751 | 114,400 |
| 2024/01/30 | 744 | 752 | 737 | 749 | 90,800 |
| 2024/01/29 | 750 | 750 | 737 | 742 | 75,700 |
| 2024/01/26 | 743 | 753 | 732 | 750 | 153,200 |
| 2024/01/25 | 742 | 745 | 729 | 743 | 67,600 |
| 2024/01/24 | 741 | 748 | 736 | 742 | 54,900 |
| 2024/01/23 | 747 | 760 | 734 | 744 | 182,500 |
| 2024/01/22 | 727 | 746 | 718 | 741 | 138,300 |
| 2024/01/19 | 715 | 723 | 705 | 721 | 83,200 |
| 2024/01/18 | 704 | 712 | 696 | 707 | 156,000 |
| 2024/01/17 | 716 | 719 | 704 | 704 | 236,500 |
| 2024/01/16 | 730 | 742 | 716 | 716 | 159,200 |
| 2024/01/15 | 720 | 732 | 715 | 728 | 131,900 |
| 2024/01/12 | 740 | 740 | 717 | 731 | 314,300 |
| 2024/01/11 | 766 | 766 | 741 | 747 | 207,800 |
| 2024/01/10 | 756 | 775 | 751 | 767 | 207,600 |
| 2024/01/09 | 756 | 760 | 739 | 749 | 280,100 |
| 2024/01/05 | 787 | 787 | 753 | 755 | 477,800 |
| 2024/01/04 | 777 | 789 | 773 | 787 | 97,200 |