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 |
---|---|---|---|---|---|
2017/12/29 | 6,750 | 6,750 | 6,720 | 6,720 | 200 |
2017/12/27 | 6,560 | 6,600 | 6,550 | 6,600 | 1,800 |
2017/12/26 | 6,530 | 6,530 | 6,440 | 6,460 | 700 |
2017/12/25 | 6,520 | 6,540 | 6,520 | 6,540 | 500 |
2017/12/22 | 6,470 | 6,470 | 6,470 | 6,470 | 100 |
2017/12/20 | 6,410 | 6,460 | 6,410 | 6,460 | 200 |
2017/12/19 | 6,590 | 6,590 | 6,450 | 6,450 | 400 |
2017/12/18 | 6,640 | 6,640 | 6,640 | 6,640 | 100 |
2017/12/15 | 6,400 | 6,600 | 6,400 | 6,600 | 400 |
2017/12/14 | 6,500 | 6,500 | 6,400 | 6,400 | 900 |
2017/12/13 | 6,600 | 6,600 | 6,600 | 6,600 | 300 |
2017/12/12 | 6,580 | 6,650 | 6,580 | 6,600 | 700 |
2017/12/11 | 6,430 | 6,500 | 6,430 | 6,500 | 500 |
2017/12/08 | 6,300 | 6,300 | 6,300 | 6,300 | 400 |
2017/12/07 | 6,300 | 6,300 | 6,300 | 6,300 | 100 |
2017/12/06 | 6,310 | 6,310 | 6,280 | 6,300 | 1,000 |
2017/12/04 | 6,300 | 6,390 | 6,300 | 6,390 | 300 |
2017/12/01 | 6,300 | 6,300 | 6,300 | 6,300 | 100 |
2017/11/29 | 6,420 | 6,420 | 6,300 | 6,300 | 300 |
2017/11/28 | 6,400 | 6,400 | 6,300 | 6,300 | 300 |
2017/11/27 | 6,340 | 6,400 | 6,270 | 6,400 | 1,100 |
2017/11/24 | 6,420 | 6,440 | 6,420 | 6,440 | 300 |
2017/11/22 | 6,250 | 6,390 | 6,200 | 6,390 | 900 |
2017/11/21 | 6,320 | 6,320 | 6,180 | 6,250 | 900 |
2017/11/20 | 6,420 | 6,420 | 6,410 | 6,410 | 300 |
2017/11/17 | 6,210 | 6,320 | 6,120 | 6,320 | 500 |
2017/11/16 | 6,040 | 6,240 | 6,040 | 6,240 | 1,800 |
2017/11/15 | 6,300 | 6,300 | 6,020 | 6,020 | 1,200 |
2017/11/14 | 6,310 | 6,310 | 6,310 | 6,310 | 100 |
2017/11/13 | 6,350 | 6,350 | 6,320 | 6,320 | 500 |
2017/11/10 | 6,370 | 6,460 | 6,360 | 6,460 | 300 |
2017/11/09 | 6,560 | 6,560 | 6,560 | 6,560 | 100 |
2017/11/08 | 6,550 | 6,550 | 6,360 | 6,550 | 800 |
2017/11/07 | 6,500 | 6,550 | 6,500 | 6,550 | 400 |
2017/11/06 | 6,320 | 6,350 | 6,300 | 6,310 | 800 |
2017/11/02 | 6,320 | 6,320 | 6,160 | 6,200 | 2,700 |
2017/11/01 | 6,600 | 7,000 | 6,350 | 6,360 | 11,400 |
2017/10/31 | 6,400 | 6,700 | 6,400 | 6,700 | 6,000 |
2017/10/30 | 5,700 | 5,700 | 5,600 | 5,700 | 500 |
2017/10/26 | 5,650 | 5,700 | 5,650 | 5,700 | 500 |
2017/10/25 | 5,500 | 5,650 | 5,500 | 5,650 | 3,100 |
2017/10/24 | 5,490 | 5,490 | 5,490 | 5,490 | 100 |
2017/10/23 | 5,500 | 5,500 | 5,500 | 5,500 | 100 |
2017/10/19 | 5,390 | 5,500 | 5,390 | 5,500 | 900 |
2017/10/18 | 5,470 | 5,470 | 5,450 | 5,470 | 900 |
2017/10/17 | 5,320 | 5,400 | 5,320 | 5,400 | 300 |
2017/10/16 | 5,330 | 5,340 | 5,330 | 5,340 | 200 |
2017/10/13 | 5,330 | 5,330 | 5,330 | 5,330 | 100 |
2017/10/12 | 5,400 | 5,400 | 5,400 | 5,400 | 200 |
2017/10/11 | 5,300 | 5,330 | 5,300 | 5,330 | 600 |
2017/10/10 | 5,470 | 5,470 | 5,400 | 5,400 | 200 |
2017/10/06 | 5,350 | 5,350 | 5,350 | 5,350 | 300 |
2017/10/05 | 5,410 | 5,410 | 5,410 | 5,410 | 100 |
2017/10/04 | 5,400 | 5,400 | 5,400 | 5,400 | 100 |
2017/10/03 | 5,430 | 5,430 | 5,390 | 5,390 | 200 |
2017/10/02 | 5,430 | 5,430 | 5,330 | 5,430 | 700 |
2017/09/29 | 5,320 | 5,500 | 5,300 | 5,430 | 2,100 |
2017/09/28 | 5,320 | 5,320 | 5,220 | 5,220 | 300 |
2017/09/27 | 0 | 0 | 0 | 0 | 0 |
2017/09/27 | 1 -> 0.10 分割 | ||||
2017/09/26 | 530 | 534 | 524 | 524 | 7,000 |
2017/09/25 | 530 | 530 | 530 | 530 | 5,000 |
2017/09/22 | 523 | 533 | 523 | 533 | 3,000 |
2017/09/21 | 516 | 524 | 515 | 520 | 9,000 |
2017/09/20 | 532 | 532 | 517 | 517 | 5,000 |
2017/09/19 | 528 | 531 | 522 | 522 | 7,000 |
2017/09/15 | 506 | 526 | 506 | 516 | 8,000 |
2017/09/13 | 505 | 505 | 505 | 505 | 3,000 |
2017/09/11 | 502 | 502 | 502 | 502 | 1,000 |
2017/09/08 | 500 | 500 | 500 | 500 | 2,000 |
2017/09/06 | 507 | 507 | 507 | 507 | 1,000 |
2017/09/05 | 518 | 518 | 507 | 507 | 5,000 |
2017/09/04 | 516 | 521 | 513 | 520 | 7,000 |
2017/09/01 | 530 | 545 | 530 | 534 | 16,000 |
2017/08/31 | 509 | 530 | 509 | 520 | 27,000 |
2017/08/30 | 500 | 505 | 500 | 505 | 12,000 |
2017/08/29 | 490 | 490 | 490 | 490 | 2,000 |
2017/08/28 | 489 | 489 | 489 | 489 | 2,000 |
2017/08/25 | 495 | 495 | 495 | 495 | 1,000 |
2017/08/23 | 486 | 488 | 486 | 488 | 6,000 |
2017/08/22 | 489 | 491 | 486 | 491 | 5,000 |
2017/08/21 | 485 | 485 | 485 | 485 | 3,000 |
2017/08/18 | 499 | 499 | 499 | 499 | 1,000 |
2017/08/17 | 499 | 499 | 499 | 499 | 1,000 |
2017/08/15 | 484 | 484 | 483 | 483 | 4,000 |
2017/08/14 | 486 | 486 | 482 | 483 | 4,000 |
2017/08/10 | 493 | 494 | 493 | 494 | 3,000 |
2017/08/09 | 511 | 511 | 501 | 501 | 3,000 |
2017/08/07 | 515 | 515 | 511 | 511 | 2,000 |
2017/08/04 | 495 | 511 | 495 | 511 | 10,000 |
2017/08/03 | 500 | 500 | 500 | 500 | 2,000 |
2017/08/02 | 509 | 511 | 496 | 505 | 12,000 |
2017/08/01 | 505 | 508 | 497 | 497 | 14,000 |
2017/07/31 | 491 | 524 | 491 | 505 | 85,000 |
2017/07/28 | 474 | 485 | 467 | 467 | 21,000 |
2017/07/27 | 465 | 465 | 465 | 465 | 3,000 |
2017/07/25 | 460 | 470 | 460 | 470 | 6,000 |
2017/07/24 | 453 | 468 | 453 | 468 | 5,000 |
2017/07/20 | 452 | 458 | 451 | 451 | 5,000 |
2017/07/19 | 457 | 457 | 457 | 457 | 1,000 |
2017/07/18 | 452 | 452 | 452 | 452 | 1,000 |
2017/07/14 | 452 | 452 | 452 | 452 | 1,000 |
2017/07/12 | 459 | 459 | 459 | 459 | 1,000 |
2017/07/11 | 459 | 459 | 459 | 459 | 1,000 |
2017/07/06 | 457 | 457 | 453 | 453 | 6,000 |
2017/07/05 | 466 | 466 | 462 | 462 | 2,000 |
2017/07/04 | 474 | 474 | 474 | 474 | 1,000 |
2017/06/30 | 480 | 480 | 480 | 480 | 2,000 |
2017/06/29 | 480 | 480 | 480 | 480 | 4,000 |
2017/06/28 | 475 | 475 | 475 | 475 | 2,000 |
2017/06/27 | 475 | 485 | 475 | 485 | 5,000 |
2017/06/26 | 466 | 466 | 466 | 466 | 3,000 |
2017/06/23 | 460 | 465 | 460 | 465 | 9,000 |
2017/06/21 | 451 | 460 | 449 | 460 | 6,000 |
2017/06/20 | 456 | 456 | 456 | 456 | 1,000 |
2017/06/19 | 459 | 459 | 456 | 456 | 2,000 |
2017/06/16 | 450 | 450 | 446 | 446 | 3,000 |
2017/06/15 | 458 | 458 | 458 | 458 | 1,000 |
2017/06/14 | 462 | 462 | 462 | 462 | 1,000 |
2017/06/13 | 457 | 460 | 457 | 460 | 8,000 |
2017/06/12 | 454 | 456 | 454 | 456 | 2,000 |
2017/06/09 | 453 | 453 | 438 | 438 | 4,000 |
2017/06/08 | 462 | 462 | 457 | 457 | 6,000 |
2017/06/07 | 456 | 459 | 456 | 458 | 10,000 |
2017/06/06 | 462 | 462 | 462 | 462 | 3,000 |
2017/06/05 | 458 | 460 | 458 | 460 | 3,000 |
2017/06/02 | 439 | 447 | 439 | 445 | 5,000 |
2017/05/31 | 447 | 447 | 447 | 447 | 1,000 |
2017/05/26 | 459 | 459 | 459 | 459 | 8,000 |
2017/05/25 | 440 | 453 | 440 | 453 | 2,000 |
2017/05/24 | 442 | 443 | 435 | 435 | 18,000 |
2017/05/23 | 449 | 449 | 449 | 449 | 1,000 |
2017/05/22 | 443 | 449 | 443 | 449 | 2,000 |
2017/05/19 | 442 | 442 | 442 | 442 | 1,000 |
2017/05/18 | 455 | 455 | 455 | 455 | 1,000 |
2017/05/17 | 442 | 460 | 442 | 460 | 4,000 |
2017/05/16 | 441 | 441 | 438 | 438 | 6,000 |
2017/05/15 | 450 | 450 | 441 | 441 | 9,000 |
2017/05/12 | 444 | 450 | 438 | 441 | 17,000 |
2017/05/11 | 444 | 445 | 444 | 444 | 7,000 |
2017/05/10 | 446 | 447 | 440 | 440 | 16,000 |
2017/05/09 | 446 | 457 | 442 | 446 | 19,000 |
2017/05/08 | 444 | 460 | 438 | 443 | 20,000 |
2017/05/02 | 407 | 407 | 407 | 407 | 1,000 |
2017/05/01 | 404 | 406 | 404 | 406 | 3,000 |
2017/04/28 | 406 | 420 | 406 | 412 | 5,000 |
2017/04/24 | 406 | 406 | 406 | 406 | 3,000 |
2017/04/21 | 405 | 405 | 405 | 405 | 1,000 |
2017/04/20 | 400 | 400 | 400 | 400 | 1,000 |
2017/04/19 | 396 | 430 | 396 | 403 | 7,000 |
2017/04/18 | 416 | 416 | 402 | 402 | 4,000 |
2017/04/13 | 400 | 400 | 400 | 400 | 1,000 |
2017/04/10 | 405 | 405 | 405 | 405 | 2,000 |
2017/04/06 | 406 | 406 | 405 | 405 | 3,000 |
2017/04/04 | 415 | 415 | 414 | 414 | 3,000 |
2017/03/29 | 407 | 407 | 406 | 406 | 7,000 |
2017/03/28 | 421 | 421 | 421 | 421 | 1,000 |
2017/03/23 | 419 | 419 | 419 | 419 | 2,000 |
2017/03/22 | 416 | 416 | 416 | 416 | 3,000 |
2017/03/21 | 427 | 427 | 427 | 427 | 1,000 |
2017/03/17 | 425 | 425 | 419 | 419 | 2,000 |
2017/03/15 | 422 | 428 | 422 | 426 | 3,000 |
2017/03/14 | 418 | 421 | 418 | 421 | 4,000 |
2017/03/13 | 418 | 418 | 418 | 418 | 3,000 |
2017/03/07 | 436 | 436 | 434 | 434 | 3,000 |
2017/03/06 | 418 | 460 | 418 | 460 | 22,000 |
2017/03/03 | 435 | 438 | 430 | 430 | 7,000 |
2017/03/02 | 410 | 430 | 410 | 430 | 17,000 |
2017/03/01 | 411 | 413 | 399 | 413 | 13,000 |
2017/02/28 | 409 | 409 | 407 | 409 | 6,000 |
2017/02/27 | 410 | 410 | 409 | 409 | 2,000 |
2017/02/24 | 409 | 409 | 409 | 409 | 1,000 |
2017/02/22 | 400 | 405 | 400 | 405 | 2,000 |
2017/02/21 | 401 | 404 | 401 | 404 | 3,000 |
2017/02/20 | 405 | 405 | 400 | 400 | 2,000 |
2017/02/17 | 405 | 405 | 405 | 405 | 1,000 |
2017/02/16 | 397 | 397 | 397 | 397 | 1,000 |
2017/02/14 | 405 | 405 | 400 | 405 | 6,000 |
2017/02/13 | 401 | 401 | 400 | 400 | 2,000 |
2017/02/07 | 405 | 405 | 405 | 405 | 2,000 |
2017/02/06 | 405 | 405 | 405 | 405 | 1,000 |
2017/02/02 | 405 | 405 | 405 | 405 | 1,000 |
2017/01/31 | 400 | 405 | 400 | 405 | 7,000 |
2017/01/30 | 405 | 405 | 403 | 403 | 6,000 |
2017/01/27 | 393 | 403 | 393 | 403 | 8,000 |
2017/01/26 | 393 | 401 | 393 | 401 | 4,000 |
2017/01/25 | 395 | 395 | 395 | 395 | 2,000 |
2017/01/23 | 402 | 402 | 402 | 402 | 1,000 |
2017/01/20 | 396 | 396 | 396 | 396 | 1,000 |
2017/01/19 | 392 | 399 | 392 | 399 | 3,000 |
2017/01/18 | 400 | 400 | 400 | 400 | 1,000 |
2017/01/13 | 403 | 403 | 403 | 403 | 2,000 |
2017/01/12 | 399 | 400 | 394 | 395 | 4,000 |
2017/01/11 | 402 | 402 | 400 | 400 | 4,000 |
2017/01/10 | 405 | 405 | 401 | 401 | 4,000 |
2017/01/06 | 403 | 403 | 400 | 402 | 3,000 |
2017/01/04 | 403 | 403 | 403 | 403 | 1,000 |