セフテック(7464)の株価時系列情報
セフテック(7464)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 |
---|---|---|---|---|---|
2012/12/28 | 269 | 270 | 269 | 270 | 6,000 |
2012/12/27 | 267 | 277 | 267 | 277 | 6,000 |
2012/12/26 | 265 | 265 | 265 | 265 | 2,000 |
2012/12/21 | 266 | 266 | 265 | 265 | 7,000 |
2012/12/20 | 265 | 265 | 265 | 265 | 4,000 |
2012/12/19 | 258 | 258 | 258 | 258 | 1,000 |
2012/12/18 | 258 | 258 | 258 | 258 | 1,000 |
2012/12/11 | 247 | 255 | 247 | 255 | 2,000 |
2012/12/10 | 260 | 260 | 260 | 260 | 1,000 |
2012/12/07 | 255 | 255 | 255 | 255 | 2,000 |
2012/12/03 | 260 | 260 | 260 | 260 | 4,000 |
2012/11/29 | 260 | 260 | 260 | 260 | 1,000 |
2012/11/21 | 250 | 250 | 250 | 250 | 1,000 |
2012/11/16 | 250 | 250 | 250 | 250 | 1,000 |
2012/11/14 | 240 | 240 | 240 | 240 | 2,000 |
2012/11/13 | 245 | 245 | 245 | 245 | 6,000 |
2012/11/06 | 250 | 250 | 250 | 250 | 1,000 |
2012/10/31 | 249 | 249 | 249 | 249 | 1,000 |
2012/10/30 | 242 | 242 | 242 | 242 | 1,000 |
2012/10/29 | 237 | 241 | 237 | 241 | 3,000 |
2012/10/23 | 245 | 245 | 245 | 245 | 1,000 |
2012/09/27 | 248 | 248 | 248 | 248 | 2,000 |
2012/09/11 | 249 | 249 | 249 | 249 | 1,000 |
2012/08/30 | 255 | 255 | 255 | 255 | 1,000 |
2012/08/29 | 250 | 255 | 250 | 255 | 2,000 |
2012/08/23 | 250 | 250 | 250 | 250 | 1,000 |
2012/08/21 | 248 | 248 | 248 | 248 | 1,000 |
2012/08/20 | 250 | 250 | 250 | 250 | 3,000 |
2012/07/27 | 263 | 263 | 263 | 263 | 1,000 |
2012/07/18 | 258 | 258 | 258 | 258 | 1,000 |
2012/07/13 | 260 | 265 | 260 | 265 | 4,000 |
2012/07/12 | 257 | 257 | 257 | 257 | 1,000 |
2012/07/11 | 255 | 255 | 255 | 255 | 5,000 |
2012/07/10 | 259 | 259 | 259 | 259 | 2,000 |
2012/07/05 | 261 | 261 | 261 | 261 | 1,000 |
2012/07/04 | 256 | 256 | 256 | 256 | 1,000 |
2012/07/03 | 255 | 264 | 255 | 264 | 2,000 |
2012/06/29 | 258 | 260 | 258 | 260 | 12,000 |
2012/06/28 | 245 | 245 | 245 | 245 | 1,000 |
2012/06/27 | 245 | 245 | 245 | 245 | 2,000 |
2012/06/21 | 250 | 250 | 237 | 240 | 5,000 |
2012/06/20 | 236 | 236 | 236 | 236 | 1,000 |
2012/06/12 | 235 | 235 | 235 | 235 | 1,000 |
2012/06/11 | 235 | 235 | 235 | 235 | 1,000 |
2012/06/04 | 240 | 240 | 240 | 240 | 1,000 |
2012/05/21 | 248 | 248 | 248 | 248 | 1,000 |
2012/05/17 | 235 | 235 | 235 | 235 | 1,000 |
2012/05/16 | 251 | 251 | 251 | 251 | 1,000 |
2012/05/15 | 235 | 235 | 235 | 235 | 4,000 |
2012/05/14 | 257 | 257 | 257 | 257 | 1,000 |
2012/05/09 | 255 | 255 | 255 | 255 | 1,000 |
2012/04/25 | 264 | 264 | 264 | 264 | 1,000 |
2012/04/24 | 255 | 266 | 255 | 266 | 5,000 |
2012/04/19 | 263 | 263 | 263 | 263 | 1,000 |
2012/04/18 | 263 | 263 | 263 | 263 | 1,000 |
2012/04/16 | 255 | 255 | 255 | 255 | 1,000 |
2012/04/12 | 258 | 258 | 258 | 258 | 1,000 |
2012/04/11 | 254 | 254 | 254 | 254 | 1,000 |
2012/04/10 | 253 | 257 | 253 | 257 | 2,000 |
2012/04/09 | 259 | 260 | 259 | 260 | 6,000 |
2012/03/29 | 267 | 267 | 267 | 267 | 1,000 |
2012/03/27 | 267 | 272 | 267 | 272 | 2,000 |
2012/03/26 | 260 | 267 | 259 | 267 | 6,000 |
2012/03/23 | 262 | 262 | 259 | 259 | 3,000 |
2012/03/15 | 271 | 271 | 271 | 271 | 1,000 |
2012/03/14 | 263 | 271 | 263 | 271 | 2,000 |
2012/03/13 | 255 | 263 | 255 | 263 | 2,000 |
2012/03/12 | 258 | 263 | 252 | 252 | 9,000 |
2012/03/09 | 258 | 258 | 252 | 258 | 6,000 |
2012/03/08 | 258 | 258 | 258 | 258 | 1,000 |
2012/03/07 | 258 | 258 | 258 | 258 | 2,000 |
2012/03/06 | 256 | 264 | 256 | 264 | 2,000 |
2012/03/05 | 260 | 260 | 260 | 260 | 1,000 |
2012/03/01 | 268 | 268 | 268 | 268 | 3,000 |
2012/02/28 | 269 | 269 | 268 | 268 | 3,000 |
2012/02/27 | 255 | 263 | 255 | 263 | 2,000 |
2012/02/24 | 252 | 252 | 252 | 252 | 1,000 |
2012/02/23 | 253 | 253 | 253 | 253 | 1,000 |
2012/02/21 | 252 | 252 | 252 | 252 | 2,000 |
2012/02/20 | 245 | 252 | 245 | 252 | 9,000 |
2012/02/17 | 244 | 244 | 244 | 244 | 1,000 |
2012/02/15 | 240 | 243 | 240 | 241 | 15,000 |
2012/02/14 | 242 | 245 | 241 | 244 | 4,000 |
2012/02/10 | 245 | 245 | 245 | 245 | 2,000 |
2012/02/09 | 247 | 247 | 247 | 247 | 1,000 |
2012/02/08 | 246 | 246 | 240 | 240 | 10,000 |
2012/02/06 | 248 | 248 | 248 | 248 | 1,000 |
2012/02/03 | 240 | 240 | 240 | 240 | 1,000 |
2012/02/02 | 250 | 250 | 245 | 245 | 6,000 |
2012/02/01 | 243 | 243 | 243 | 243 | 1,000 |
2012/01/31 | 253 | 253 | 251 | 251 | 2,000 |
2012/01/30 | 251 | 251 | 250 | 250 | 2,000 |
2012/01/27 | 261 | 261 | 261 | 261 | 1,000 |
2012/01/26 | 258 | 261 | 253 | 261 | 9,000 |
2012/01/25 | 242 | 258 | 242 | 258 | 3,000 |
2012/01/24 | 250 | 250 | 250 | 250 | 2,000 |
2012/01/23 | 254 | 254 | 254 | 254 | 1,000 |
2012/01/20 | 261 | 261 | 261 | 261 | 4,000 |
2012/01/11 | 250 | 250 | 250 | 250 | 1,000 |
2012/01/06 | 250 | 250 | 250 | 250 | 4,000 |