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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,890 | 1,890 | 1,852 | 1,859 | 1,300 |
| 2024/12/27 | 1,849 | 1,849 | 1,810 | 1,810 | 400 |
| 2024/12/26 | 1,796 | 1,842 | 1,796 | 1,842 | 3,500 |
| 2024/12/25 | 1,797 | 1,797 | 1,796 | 1,796 | 3,000 |
| 2024/12/24 | 1,798 | 1,798 | 1,796 | 1,796 | 2,900 |
| 2024/12/23 | 1,801 | 1,813 | 1,799 | 1,800 | 1,600 |
| 2024/12/20 | 1,810 | 1,810 | 1,800 | 1,802 | 600 |
| 2024/12/19 | 1,801 | 1,801 | 1,801 | 1,801 | 1,600 |
| 2024/12/18 | 1,802 | 1,802 | 1,800 | 1,800 | 2,200 |
| 2024/12/17 | 1,801 | 1,817 | 1,800 | 1,817 | 1,000 |
| 2024/12/16 | 1,808 | 1,849 | 1,808 | 1,809 | 1,400 |
| 2024/12/13 | 1,811 | 1,811 | 1,809 | 1,809 | 1,100 |
| 2024/12/12 | 1,815 | 1,830 | 1,810 | 1,830 | 600 |
| 2024/12/11 | 1,811 | 1,816 | 1,810 | 1,811 | 500 |
| 2024/12/10 | 1,810 | 1,813 | 1,809 | 1,813 | 600 |
| 2024/12/09 | 1,831 | 1,831 | 1,810 | 1,810 | 1,500 |
| 2024/12/06 | 1,815 | 1,841 | 1,814 | 1,841 | 400 |
| 2024/12/05 | 1,821 | 1,821 | 1,814 | 1,814 | 800 |
| 2024/12/04 | 1,810 | 1,810 | 1,810 | 1,810 | 100 |
| 2024/12/03 | 1,808 | 1,811 | 1,808 | 1,808 | 300 |
| 2024/12/02 | 1,835 | 1,835 | 1,835 | 1,835 | 600 |
| 2024/11/29 | 1,854 | 1,854 | 1,854 | 1,854 | 200 |
| 2024/11/27 | 1,858 | 1,858 | 1,825 | 1,827 | 400 |
| 2024/11/26 | 1,833 | 1,860 | 1,833 | 1,858 | 800 |
| 2024/11/25 | 1,835 | 1,873 | 1,826 | 1,873 | 800 |
| 2024/11/22 | 1,867 | 1,892 | 1,831 | 1,831 | 700 |
| 2024/11/21 | 1,880 | 1,914 | 1,880 | 1,882 | 5,000 |
| 2024/11/20 | 1,800 | 1,804 | 1,800 | 1,801 | 600 |
| 2024/11/19 | 1,801 | 1,802 | 1,801 | 1,802 | 400 |
| 2024/11/18 | 1,799 | 1,799 | 1,799 | 1,799 | 500 |
| 2024/11/15 | 1,820 | 1,820 | 1,820 | 1,820 | 200 |
| 2024/11/14 | 1,845 | 1,845 | 1,801 | 1,801 | 400 |
| 2024/11/12 | 1,845 | 1,845 | 1,845 | 1,845 | 500 |
| 2024/11/11 | 1,824 | 1,845 | 1,824 | 1,845 | 200 |
| 2024/11/08 | 1,824 | 1,824 | 1,824 | 1,824 | 100 |
| 2024/11/07 | 1,799 | 1,812 | 1,799 | 1,812 | 500 |
| 2024/11/06 | 1,825 | 1,825 | 1,798 | 1,798 | 1,400 |
| 2024/11/05 | 1,825 | 1,827 | 1,805 | 1,827 | 700 |
| 2024/11/01 | 1,806 | 1,806 | 1,790 | 1,804 | 4,000 |
| 2024/10/31 | 1,839 | 1,840 | 1,839 | 1,840 | 400 |
| 2024/10/30 | 1,835 | 1,838 | 1,835 | 1,838 | 200 |
| 2024/10/29 | 1,819 | 1,819 | 1,810 | 1,810 | 500 |
| 2024/10/28 | 1,820 | 1,829 | 1,813 | 1,818 | 1,300 |
| 2024/10/25 | 1,827 | 1,827 | 1,819 | 1,819 | 1,000 |
| 2024/10/23 | 1,867 | 1,867 | 1,867 | 1,867 | 100 |
| 2024/10/22 | 1,840 | 1,865 | 1,830 | 1,865 | 300 |
| 2024/10/21 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2024/10/18 | 1,830 | 1,859 | 1,830 | 1,835 | 400 |
| 2024/10/17 | 1,863 | 1,863 | 1,824 | 1,824 | 200 |
| 2024/10/16 | 1,866 | 1,866 | 1,866 | 1,866 | 100 |
| 2024/10/15 | 1,840 | 1,840 | 1,840 | 1,840 | 100 |
| 2024/10/10 | 1,872 | 1,897 | 1,866 | 1,866 | 1,700 |
| 2024/10/09 | 1,911 | 1,911 | 1,872 | 1,872 | 200 |
| 2024/10/08 | 1,871 | 1,871 | 1,871 | 1,871 | 200 |
| 2024/10/07 | 1,883 | 1,883 | 1,870 | 1,871 | 1,000 |
| 2024/10/04 | 1,916 | 1,916 | 1,883 | 1,883 | 800 |
| 2024/10/03 | 1,910 | 1,910 | 1,910 | 1,910 | 200 |
| 2024/10/02 | 1,850 | 1,870 | 1,825 | 1,870 | 800 |
| 2024/10/01 | 1,871 | 1,911 | 1,867 | 1,877 | 600 |
| 2024/09/30 | 1,878 | 1,913 | 1,871 | 1,871 | 500 |
| 2024/09/27 | 1,915 | 1,915 | 1,903 | 1,903 | 300 |
| 2024/09/26 | 1,855 | 1,855 | 1,833 | 1,833 | 300 |
| 2024/09/25 | 1,807 | 1,815 | 1,807 | 1,815 | 300 |
| 2024/09/24 | 1,815 | 1,815 | 1,803 | 1,803 | 3,900 |
| 2024/09/20 | 1,820 | 1,820 | 1,810 | 1,815 | 900 |
| 2024/09/17 | 1,830 | 1,831 | 1,810 | 1,815 | 900 |
| 2024/09/13 | 1,847 | 1,854 | 1,807 | 1,807 | 700 |
| 2024/09/12 | 1,840 | 1,840 | 1,796 | 1,807 | 4,200 |
| 2024/09/11 | 1,865 | 1,865 | 1,865 | 1,865 | 200 |
| 2024/09/10 | 1,832 | 1,945 | 1,832 | 1,865 | 700 |
| 2024/09/09 | 1,860 | 1,860 | 1,843 | 1,843 | 1,600 |
| 2024/09/06 | 1,900 | 1,900 | 1,869 | 1,869 | 400 |
| 2024/09/05 | 1,905 | 1,905 | 1,905 | 1,905 | 100 |
| 2024/09/04 | 1,914 | 1,914 | 1,905 | 1,905 | 800 |
| 2024/09/03 | 1,938 | 1,945 | 1,912 | 1,914 | 1,100 |
| 2024/09/02 | 1,914 | 1,914 | 1,913 | 1,913 | 300 |
| 2024/08/30 | 1,927 | 1,927 | 1,927 | 1,927 | 200 |
| 2024/08/29 | 1,908 | 1,928 | 1,900 | 1,927 | 600 |
| 2024/08/28 | 1,914 | 1,914 | 1,870 | 1,870 | 1,000 |
| 2024/08/27 | 1,916 | 1,916 | 1,876 | 1,914 | 900 |
| 2024/08/26 | 1,870 | 1,900 | 1,870 | 1,876 | 700 |
| 2024/08/23 | 1,900 | 1,900 | 1,870 | 1,870 | 500 |
| 2024/08/22 | 1,878 | 1,900 | 1,878 | 1,900 | 300 |
| 2024/08/21 | 1,872 | 1,900 | 1,872 | 1,878 | 400 |
| 2024/08/20 | 1,859 | 1,891 | 1,851 | 1,882 | 1,100 |
| 2024/08/19 | 1,860 | 1,860 | 1,848 | 1,849 | 800 |
| 2024/08/16 | 1,859 | 1,865 | 1,847 | 1,853 | 1,000 |
| 2024/08/15 | 1,853 | 1,870 | 1,803 | 1,858 | 3,300 |
| 2024/08/14 | 1,877 | 1,877 | 1,828 | 1,868 | 2,500 |
| 2024/08/13 | 1,861 | 1,929 | 1,861 | 1,861 | 2,800 |
| 2024/08/08 | 1,938 | 1,950 | 1,938 | 1,950 | 500 |
| 2024/08/07 | 1,832 | 1,938 | 1,832 | 1,938 | 1,800 |
| 2024/08/06 | 1,795 | 1,944 | 1,771 | 1,850 | 7,300 |
| 2024/08/05 | 1,943 | 1,943 | 1,606 | 1,729 | 15,400 |
| 2024/08/02 | 2,014 | 2,014 | 1,940 | 1,978 | 3,900 |
| 2024/08/01 | 2,030 | 2,034 | 1,980 | 1,981 | 5,400 |
| 2024/07/31 | 2,082 | 2,082 | 2,032 | 2,032 | 500 |
| 2024/07/29 | 2,088 | 2,088 | 2,059 | 2,060 | 2,100 |
| 2024/07/26 | 2,037 | 2,038 | 2,036 | 2,038 | 500 |
| 2024/07/25 | 2,021 | 2,021 | 2,020 | 2,020 | 1,100 |
| 2024/07/24 | 2,025 | 2,030 | 2,025 | 2,030 | 200 |
| 2024/07/23 | 2,028 | 2,043 | 2,024 | 2,024 | 2,200 |
| 2024/07/22 | 2,027 | 2,039 | 2,027 | 2,039 | 200 |
| 2024/07/19 | 2,031 | 2,038 | 2,025 | 2,028 | 1,000 |
| 2024/07/18 | 2,040 | 2,042 | 2,032 | 2,032 | 1,700 |
| 2024/07/17 | 2,044 | 2,044 | 2,024 | 2,040 | 2,800 |
| 2024/07/16 | 2,024 | 2,046 | 2,024 | 2,044 | 900 |
| 2024/07/11 | 2,028 | 2,046 | 2,023 | 2,023 | 2,500 |
| 2024/07/10 | 2,041 | 2,041 | 2,030 | 2,030 | 1,200 |
| 2024/07/09 | 2,040 | 2,040 | 2,040 | 2,040 | 400 |
| 2024/07/08 | 2,040 | 2,043 | 2,040 | 2,043 | 600 |
| 2024/07/04 | 2,054 | 2,054 | 2,048 | 2,048 | 200 |
| 2024/07/03 | 2,043 | 2,054 | 2,031 | 2,054 | 2,800 |
| 2024/07/02 | 2,040 | 2,040 | 2,029 | 2,029 | 400 |
| 2024/07/01 | 2,040 | 2,040 | 2,040 | 2,040 | 300 |
| 2024/06/28 | 2,035 | 2,038 | 2,034 | 2,034 | 1,200 |
| 2024/06/27 | 2,034 | 2,035 | 2,034 | 2,035 | 1,000 |
| 2024/06/26 | 2,026 | 2,026 | 2,023 | 2,026 | 700 |
| 2024/06/25 | 2,053 | 2,053 | 2,026 | 2,026 | 200 |
| 2024/06/24 | 2,025 | 2,028 | 2,025 | 2,026 | 1,100 |
| 2024/06/21 | 2,048 | 2,048 | 2,048 | 2,048 | 100 |
| 2024/06/19 | 2,021 | 2,037 | 2,021 | 2,037 | 200 |
| 2024/06/18 | 2,021 | 2,021 | 2,020 | 2,020 | 1,200 |
| 2024/06/14 | 2,022 | 2,022 | 2,022 | 2,022 | 100 |
| 2024/06/13 | 2,048 | 2,048 | 2,021 | 2,025 | 500 |
| 2024/06/12 | 2,039 | 2,039 | 2,023 | 2,023 | 200 |
| 2024/06/11 | 2,036 | 2,036 | 2,036 | 2,036 | 100 |
| 2024/06/10 | 2,022 | 2,042 | 2,022 | 2,042 | 400 |
| 2024/06/07 | 2,049 | 2,049 | 2,011 | 2,022 | 900 |
| 2024/06/06 | 2,022 | 2,022 | 2,022 | 2,022 | 400 |
| 2024/06/05 | 2,052 | 2,052 | 2,036 | 2,036 | 200 |
| 2024/06/04 | 2,035 | 2,035 | 2,035 | 2,035 | 200 |
| 2024/06/03 | 2,059 | 2,061 | 2,030 | 2,056 | 1,200 |
| 2024/05/31 | 2,050 | 2,050 | 2,022 | 2,022 | 500 |
| 2024/05/30 | 2,026 | 2,050 | 2,026 | 2,050 | 200 |
| 2024/05/29 | 2,066 | 2,066 | 2,025 | 2,025 | 200 |
| 2024/05/28 | 2,021 | 2,064 | 2,021 | 2,049 | 400 |
| 2024/05/27 | 2,039 | 2,063 | 2,039 | 2,063 | 400 |
| 2024/05/24 | 2,020 | 2,020 | 2,016 | 2,016 | 500 |
| 2024/05/23 | 2,030 | 2,048 | 2,030 | 2,048 | 900 |
| 2024/05/22 | 2,016 | 2,048 | 2,006 | 2,048 | 1,100 |
| 2024/05/21 | 2,020 | 2,021 | 2,015 | 2,016 | 600 |
| 2024/05/20 | 2,042 | 2,042 | 2,021 | 2,021 | 200 |
| 2024/05/17 | 2,024 | 2,040 | 2,007 | 2,040 | 1,100 |
| 2024/05/16 | 2,030 | 2,030 | 2,011 | 2,011 | 500 |
| 2024/05/15 | 2,020 | 2,035 | 2,020 | 2,035 | 200 |
| 2024/05/14 | 2,020 | 2,020 | 2,008 | 2,011 | 1,800 |
| 2024/05/13 | 2,035 | 2,035 | 2,021 | 2,022 | 1,100 |
| 2024/05/10 | 2,079 | 2,079 | 2,024 | 2,027 | 1,600 |
| 2024/05/09 | 2,063 | 2,063 | 2,043 | 2,049 | 1,700 |
| 2024/05/08 | 2,032 | 2,050 | 2,032 | 2,050 | 200 |
| 2024/05/07 | 2,040 | 2,040 | 2,040 | 2,040 | 200 |
| 2024/05/02 | 2,040 | 2,040 | 2,040 | 2,040 | 200 |
| 2024/05/01 | 2,045 | 2,045 | 2,040 | 2,040 | 400 |
| 2024/04/30 | 2,060 | 2,060 | 2,045 | 2,045 | 800 |
| 2024/04/26 | 2,036 | 2,036 | 2,032 | 2,033 | 700 |
| 2024/04/25 | 2,053 | 2,053 | 2,053 | 2,053 | 100 |
| 2024/04/24 | 2,034 | 2,053 | 2,034 | 2,053 | 400 |
| 2024/04/22 | 2,064 | 2,064 | 2,053 | 2,053 | 300 |
| 2024/04/19 | 2,040 | 2,040 | 2,020 | 2,020 | 1,200 |
| 2024/04/18 | 2,041 | 2,042 | 2,041 | 2,041 | 500 |
| 2024/04/17 | 2,091 | 2,091 | 2,080 | 2,080 | 200 |
| 2024/04/16 | 2,075 | 2,075 | 2,041 | 2,041 | 600 |
| 2024/04/15 | 2,041 | 2,043 | 2,020 | 2,020 | 1,500 |
| 2024/04/12 | 2,043 | 2,048 | 2,040 | 2,040 | 1,200 |
| 2024/04/11 | 2,069 | 2,090 | 2,053 | 2,053 | 1,900 |
| 2024/04/10 | 2,060 | 2,060 | 2,060 | 2,060 | 400 |
| 2024/04/09 | 2,023 | 2,049 | 2,023 | 2,048 | 300 |
| 2024/04/08 | 2,022 | 2,023 | 2,014 | 2,023 | 1,700 |
| 2024/04/05 | 2,053 | 2,053 | 2,022 | 2,022 | 400 |
| 2024/04/04 | 2,026 | 2,070 | 2,022 | 2,053 | 2,200 |
| 2024/04/03 | 2,052 | 2,057 | 2,025 | 2,025 | 2,600 |
| 2024/04/02 | 2,110 | 2,110 | 2,071 | 2,071 | 3,100 |
| 2024/04/01 | 2,130 | 2,130 | 2,120 | 2,120 | 600 |
| 2024/03/29 | 2,144 | 2,145 | 2,125 | 2,130 | 2,600 |
| 2024/03/28 | 2,118 | 2,167 | 2,100 | 2,133 | 2,500 |
| 2024/03/28 | 1 -> 4.00 分割 | ||||
| 2024/03/27 | 8,940 | 8,970 | 8,940 | 8,970 | 400 |
| 2024/03/26 | 8,700 | 8,900 | 8,700 | 8,900 | 300 |
| 2024/03/25 | 8,780 | 8,780 | 8,520 | 8,700 | 1,900 |
| 2024/03/22 | 8,790 | 8,810 | 8,790 | 8,810 | 500 |
| 2024/03/21 | 8,900 | 8,900 | 8,800 | 8,800 | 700 |
| 2024/03/19 | 8,870 | 8,870 | 8,870 | 8,870 | 200 |
| 2024/03/18 | 8,840 | 8,840 | 8,720 | 8,830 | 500 |
| 2024/03/15 | 8,860 | 8,860 | 8,850 | 8,860 | 300 |
| 2024/03/14 | 8,810 | 8,810 | 8,740 | 8,810 | 300 |
| 2024/03/13 | 8,770 | 8,790 | 8,770 | 8,790 | 200 |
| 2024/03/12 | 8,650 | 8,770 | 8,650 | 8,770 | 600 |
| 2024/03/11 | 8,730 | 8,730 | 8,730 | 8,730 | 100 |
| 2024/03/08 | 8,770 | 8,770 | 8,770 | 8,770 | 100 |
| 2024/03/07 | 8,740 | 8,740 | 8,740 | 8,740 | 200 |
| 2024/03/06 | 8,660 | 8,740 | 8,660 | 8,740 | 400 |
| 2024/03/05 | 8,660 | 8,730 | 8,660 | 8,700 | 400 |
| 2024/03/04 | 8,710 | 8,740 | 8,710 | 8,740 | 400 |
| 2024/03/01 | 8,500 | 8,710 | 8,480 | 8,650 | 1,100 |
| 2024/02/29 | 8,710 | 8,730 | 8,650 | 8,650 | 900 |
| 2024/02/28 | 8,750 | 8,760 | 8,520 | 8,710 | 1,100 |
| 2024/02/27 | 8,470 | 8,620 | 8,470 | 8,620 | 1,200 |
| 2024/02/26 | 8,390 | 8,800 | 8,390 | 8,620 | 2,000 |
| 2024/02/22 | 8,380 | 8,390 | 8,340 | 8,390 | 1,800 |
| 2024/02/21 | 8,360 | 8,360 | 8,340 | 8,340 | 500 |
| 2024/02/20 | 8,250 | 8,360 | 8,250 | 8,360 | 500 |
| 2024/02/19 | 8,250 | 8,260 | 8,250 | 8,260 | 700 |
| 2024/02/16 | 8,210 | 8,350 | 8,210 | 8,250 | 800 |
| 2024/02/15 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
| 2024/02/14 | 8,320 | 8,350 | 8,320 | 8,350 | 400 |
| 2024/02/13 | 8,350 | 8,350 | 8,200 | 8,350 | 700 |
| 2024/02/09 | 8,330 | 8,350 | 8,300 | 8,350 | 800 |
| 2024/02/08 | 8,300 | 8,350 | 8,300 | 8,350 | 500 |
| 2024/02/07 | 8,240 | 8,360 | 8,230 | 8,300 | 1,700 |
| 2024/02/06 | 8,250 | 8,250 | 8,130 | 8,240 | 700 |
| 2024/02/05 | 8,100 | 8,300 | 8,100 | 8,300 | 700 |
| 2024/02/02 | 8,040 | 8,200 | 8,040 | 8,090 | 900 |
| 2024/02/01 | 8,050 | 8,050 | 7,950 | 8,040 | 1,900 |
| 2024/01/31 | 7,900 | 7,960 | 7,890 | 7,890 | 600 |
| 2024/01/30 | 7,890 | 7,920 | 7,890 | 7,920 | 200 |
| 2024/01/29 | 7,880 | 7,880 | 7,880 | 7,880 | 200 |
| 2024/01/26 | 7,860 | 7,930 | 7,860 | 7,880 | 1,000 |
| 2024/01/25 | 7,830 | 7,830 | 7,830 | 7,830 | 200 |
| 2024/01/24 | 7,830 | 7,830 | 7,830 | 7,830 | 200 |
| 2024/01/23 | 7,750 | 7,810 | 7,750 | 7,810 | 600 |
| 2024/01/22 | 7,700 | 7,800 | 7,700 | 7,740 | 3,300 |
| 2024/01/19 | 7,800 | 7,850 | 7,770 | 7,790 | 4,100 |
| 2024/01/18 | 7,840 | 7,910 | 7,840 | 7,880 | 1,800 |
| 2024/01/17 | 7,980 | 7,990 | 7,980 | 7,990 | 300 |
| 2024/01/16 | 8,000 | 8,000 | 7,920 | 7,930 | 2,800 |
| 2024/01/15 | 8,050 | 8,050 | 8,040 | 8,040 | 400 |
| 2024/01/12 | 8,010 | 8,010 | 7,990 | 7,990 | 400 |
| 2024/01/11 | 8,000 | 8,010 | 7,940 | 7,940 | 1,600 |
| 2024/01/10 | 8,000 | 8,000 | 7,960 | 7,960 | 400 |
| 2024/01/09 | 7,990 | 8,000 | 7,990 | 8,000 | 500 |
| 2024/01/05 | 8,000 | 8,000 | 7,990 | 7,990 | 700 |
| 2024/01/04 | 7,820 | 7,990 | 7,820 | 7,990 | 900 |