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
2021/12/30 9,150 9,200 9,150 9,200 600
2021/12/29 9,000 9,150 8,850 9,150 400
2021/12/27 9,030 9,210 9,020 9,150 1,100
2021/12/24 8,990 9,030 8,990 9,030 600
2021/12/23 8,930 8,960 8,930 8,960 200
2021/12/21 8,900 8,910 8,890 8,910 1,000
2021/12/14 8,930 8,950 8,930 8,950 700
2021/12/13 8,940 8,940 8,940 8,940 100
2021/12/08 8,900 8,950 8,820 8,950 600
2021/12/07 8,800 8,900 8,800 8,900 1,600
2021/12/06 8,870 8,870 8,870 8,870 100
2021/12/03 8,830 8,850 8,680 8,820 700
2021/12/02 8,930 8,930 8,780 8,780 200
2021/12/01 8,940 8,940 8,820 8,900 700
2021/11/30 8,900 8,900 8,890 8,890 300
2021/11/29 8,880 8,900 8,850 8,850 500
2021/11/26 8,820 8,920 8,820 8,850 300
2021/11/25 8,880 8,930 8,880 8,930 800
2021/11/24 8,940 8,940 8,940 8,940 100
2021/11/22 8,940 8,940 8,880 8,940 700
2021/11/16 8,950 8,950 8,950 8,950 200
2021/11/15 8,890 8,900 8,890 8,900 300
2021/11/12 8,880 8,880 8,880 8,880 200
2021/11/10 8,860 8,860 8,860 8,860 200
2021/11/09 8,870 8,980 8,870 8,910 600
2021/11/08 8,780 8,870 8,780 8,820 900
2021/11/04 8,760 8,760 8,730 8,730 300
2021/11/02 8,720 8,820 8,720 8,790 1,200
2021/11/01 8,500 8,750 8,500 8,750 2,100
2021/10/26 8,350 8,350 8,350 8,350 200
2021/10/22 8,250 8,300 8,250 8,300 200
2021/10/21 8,250 8,250 8,250 8,250 100
2021/10/15 8,360 8,360 8,350 8,350 1,100
2021/10/14 8,360 8,360 8,360 8,360 100
2021/10/13 8,360 8,360 8,360 8,360 100
2021/10/12 8,350 8,360 8,350 8,360 200
2021/10/11 8,220 8,340 8,220 8,340 300
2021/10/08 8,260 8,310 8,260 8,310 300
2021/10/07 8,300 8,300 8,260 8,260 200
2021/10/06 8,420 8,420 8,300 8,300 500
2021/10/05 8,350 8,460 8,310 8,420 600
2021/10/01 8,400 8,500 8,400 8,500 200
2021/09/28 8,490 8,500 8,490 8,500 200
2021/09/27 8,470 8,490 8,470 8,490 200
2021/09/24 8,420 8,420 8,420 8,420 100
2021/09/22 8,470 8,470 8,320 8,320 300
2021/09/17 8,480 8,480 8,450 8,450 200
2021/09/16 8,450 8,450 8,450 8,450 500
2021/09/13 8,420 8,500 8,420 8,450 400
2021/09/10 8,370 8,420 8,370 8,420 400
2021/09/09 8,330 8,370 8,300 8,370 400
2021/09/08 8,330 8,330 8,330 8,330 100
2021/09/07 8,370 8,370 8,280 8,280 400
2021/09/06 8,300 8,420 8,300 8,420 500
2021/09/03 8,300 8,380 8,300 8,380 400
2021/09/02 8,300 8,300 8,300 8,300 100
2021/08/30 8,400 8,400 8,370 8,370 400
2021/08/25 8,320 8,340 8,280 8,280 800
2021/08/23 8,480 8,480 8,470 8,470 200
2021/08/16 8,490 8,490 8,490 8,490 200
2021/08/12 8,340 8,340 8,340 8,340 100
2021/08/10 8,560 8,560 8,490 8,490 200
2021/08/05 8,410 8,410 8,410 8,410 100
2021/08/04 8,310 8,460 8,310 8,460 300
2021/08/03 8,320 8,320 8,310 8,310 200
2021/07/30 8,400 8,400 8,350 8,350 200
2021/07/29 8,550 8,550 8,550 8,550 400
2021/07/28 8,450 8,450 8,450 8,450 100
2021/07/21 8,410 8,410 8,410 8,410 100
2021/07/20 8,560 8,560 8,560 8,560 100
2021/07/09 8,310 8,410 8,310 8,410 300
2021/07/08 8,360 8,460 8,360 8,460 200
2021/07/07 8,410 8,410 8,410 8,410 100
2021/07/06 8,410 8,410 8,410 8,410 100
2021/07/05 8,340 8,410 8,340 8,410 400
2021/07/02 8,280 8,280 8,280 8,280 100
2021/07/01 8,230 8,230 8,230 8,230 100
2021/06/30 8,230 8,230 8,230 8,230 200
2021/06/29 8,330 8,330 8,330 8,330 100
2021/06/28 8,330 8,330 8,330 8,330 200
2021/06/25 8,270 8,270 8,270 8,270 100
2021/06/22 8,160 8,240 8,160 8,190 500
2021/06/21 8,180 8,270 8,180 8,270 200
2021/06/18 8,180 8,300 8,180 8,300 200
2021/06/15 8,180 8,330 8,180 8,330 200
2021/06/14 8,210 8,330 8,210 8,330 200
2021/06/11 8,210 8,360 8,210 8,360 200
2021/06/10 8,170 8,360 8,170 8,360 400
2021/06/09 8,290 8,290 8,290 8,290 100
2021/06/08 8,140 8,140 8,140 8,140 1,600
2021/06/07 8,260 8,260 8,260 8,260 100
2021/06/04 8,390 8,390 8,320 8,320 200
2021/06/03 8,290 8,370 8,290 8,370 200
2021/06/02 8,440 8,440 8,440 8,440 100
2021/06/01 8,290 8,290 8,290 8,290 100
2021/05/31 8,440 8,440 8,440 8,440 100
2021/05/28 8,290 8,290 8,290 8,290 100
2021/05/26 8,280 8,290 8,280 8,290 300
2021/05/25 8,280 8,430 8,280 8,430 200
2021/05/24 8,280 8,430 8,280 8,430 200
2021/05/21 8,530 8,530 8,530 8,530 100
2021/05/20 8,110 8,230 8,110 8,230 200
2021/05/19 8,110 8,120 8,010 8,110 800
2021/05/18 8,190 8,250 8,190 8,250 200
2021/05/17 8,330 8,330 8,130 8,130 1,800
2021/05/14 8,500 8,570 8,310 8,380 1,800
2021/05/13 8,600 8,600 8,500 8,500 1,900
2021/05/12 8,650 8,670 8,460 8,670 900
2021/05/10 8,710 8,770 8,670 8,750 2,500
2021/05/07 9,010 9,010 9,010 9,010 100
2021/05/06 8,930 8,990 8,930 8,990 1,100
2021/04/30 8,890 8,890 8,890 8,890 100
2021/04/26 8,820 8,870 8,800 8,870 500
2021/04/23 8,860 8,900 8,860 8,900 300
2021/04/22 8,840 8,840 8,840 8,840 100
2021/04/21 8,880 8,880 8,820 8,820 300
2021/04/19 8,860 8,910 8,860 8,910 900
2021/04/16 8,880 8,920 8,860 8,920 300
2021/04/15 8,870 8,930 8,870 8,930 200
2021/04/14 8,840 8,930 8,840 8,930 200
2021/04/13 8,860 8,920 8,850 8,920 700
2021/04/12 8,940 8,950 8,860 8,940 700
2021/04/09 8,950 8,950 8,950 8,950 1,000
2021/04/08 8,840 8,930 8,840 8,930 200
2021/04/07 8,900 8,900 8,900 8,900 100
2021/04/05 8,810 8,900 8,810 8,900 900
2021/04/02 8,900 8,900 8,900 8,900 200
2021/04/01 8,820 8,940 8,820 8,860 300
2021/03/31 8,860 8,970 8,800 8,970 600
2021/03/30 8,930 8,990 8,900 8,990 500
2021/03/29 9,130 9,290 9,130 9,290 300
2021/03/25 9,190 9,190 9,180 9,190 300
2021/03/24 9,150 9,210 9,130 9,190 700
2021/03/23 9,300 9,300 9,230 9,230 400
2021/03/17 9,170 9,300 9,170 9,300 900
2021/03/15 9,120 9,130 9,120 9,130 300
2021/03/12 9,020 9,100 9,020 9,100 200
2021/03/11 8,960 9,030 8,960 9,030 400
2021/03/10 8,980 9,080 8,950 8,990 2,200
2021/03/09 9,000 9,130 9,000 9,130 300
2021/03/08 9,150 9,150 9,150 9,150 400
2021/03/05 9,120 9,120 9,050 9,110 1,800
2021/03/04 9,020 9,160 9,010 9,120 900
2021/03/03 9,270 9,270 9,030 9,170 3,000
2021/03/02 9,230 9,230 9,170 9,170 700
2021/03/01 9,380 9,380 9,380 9,380 200
2021/02/25 9,540 9,540 9,530 9,530 1,200
2021/02/24 8,970 9,540 8,970 9,540 2,100
2021/02/22 8,800 8,970 8,800 8,820 2,300
2021/02/19 8,810 8,850 8,800 8,850 1,100
2021/02/18 9,240 9,240 8,920 8,920 800
2021/02/17 9,100 9,150 9,030 9,150 1,200
2021/02/16 9,290 9,290 9,150 9,200 1,700
2021/02/15 9,310 9,400 9,300 9,300 1,100
2021/02/12 9,300 9,400 9,250 9,390 800
2021/02/10 9,400 9,400 9,400 9,400 600
2021/02/09 9,480 9,480 9,400 9,400 600
2021/02/08 9,490 9,500 9,470 9,500 400
2021/02/05 9,500 9,510 9,500 9,500 500
2021/02/04 9,500 9,500 9,500 9,500 100
2021/02/03 9,500 9,600 9,500 9,600 300
2021/02/02 9,610 9,610 9,600 9,600 500
2021/02/01 9,630 9,670 9,630 9,660 900
2021/01/29 9,530 9,540 9,530 9,540 200
2021/01/28 9,400 9,540 9,400 9,540 300
2021/01/27 9,440 9,440 9,420 9,420 200
2021/01/26 9,470 9,470 9,440 9,440 200
2021/01/25 9,450 9,530 9,450 9,530 300
2021/01/22 9,440 9,450 9,410 9,410 400
2021/01/20 9,360 9,500 9,360 9,500 900
2021/01/19 9,480 9,500 9,480 9,500 500
2021/01/18 9,400 9,400 9,400 9,400 100
2021/01/15 9,490 9,500 9,490 9,500 600
2021/01/14 9,500 9,500 9,410 9,500 300
2021/01/13 9,550 9,550 9,500 9,500 200
2021/01/12 9,530 9,550 9,440 9,550 400
2021/01/08 9,350 9,540 9,300 9,450 1,000
2021/01/07 9,250 9,330 9,250 9,330 400

このページの先頭へ