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

セイファート(9213)の株価時系列情報

セイファート(9213)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
2026/06/25 1,045 1,069 1,045 1,045 2,600
2026/06/24 1,040 1,041 1,040 1,041 700
2026/06/23 1,060 1,060 1,032 1,040 2,300
2026/06/22 1,034 1,078 1,034 1,064 4,700
2026/06/19 1,059 1,059 1,059 1,059 200
2026/06/18 1,040 1,060 1,040 1,050 2,200
2026/06/17 1,035 1,065 1,035 1,040 1,000
2026/06/16 1,034 1,047 1,015 1,035 4,300
2026/06/15 1,073 1,073 1,030 1,035 3,000
2026/06/12 1,044 1,073 1,044 1,072 600
2026/06/11 1,032 1,044 1,015 1,044 3,400
2026/06/10 1,038 1,038 1,008 1,034 500
2026/06/09 1,049 1,049 1,038 1,038 300
2026/06/08 1,045 1,050 1,005 1,019 12,200
2026/06/05 1,066 1,066 1,041 1,045 3,600
2026/06/04 1,027 1,051 1,027 1,036 2,000
2026/06/03 1,079 1,079 1,032 1,052 500
2026/06/02 1,044 1,058 1,030 1,058 4,700
2026/06/01 1,036 1,045 1,019 1,045 1,400
2026/05/29 1,001 1,044 1,000 1,044 1,200
2026/05/28 1,010 1,010 1,000 1,000 1,000
2026/05/27 1,030 1,030 1,010 1,030 1,300
2026/05/26 1,047 1,047 1,047 1,047 400
2026/05/25 1,055 1,058 1,050 1,050 1,700
2026/05/22 1,056 1,073 1,050 1,057 2,700
2026/05/21 1,057 1,058 1,050 1,058 700
2026/05/20 1,053 1,080 1,030 1,041 2,200
2026/05/19 1,012 1,083 1,009 1,083 4,200
2026/05/18 987 1,096 972 1,019 20,600
2026/05/15 994 1,019 980 996 4,500
2026/05/14 970 1,030 951 1,024 8,700
2026/05/13 950 985 946 970 4,200
2026/05/12 934 943 931 943 600
2026/05/11 935 958 925 940 12,100
2026/05/08 930 950 925 943 4,700
2026/05/07 950 960 882 915 13,800
2026/05/01 931 966 931 950 2,600
2026/04/30 925 959 925 940 800
2026/04/28 943 992 930 930 33,900
2026/04/24 939 965 939 965 3,500
2026/04/23 950 959 918 931 6,000
2026/04/22 971 979 954 958 1,600
2026/04/21 985 1,000 956 956 13,900
2026/04/20 995 1,003 975 992 5,100
2026/04/17 999 999 981 993 3,500
2026/04/16 987 1,018 972 996 14,600
2026/04/15 962 1,001 956 988 10,000
2026/04/14 955 995 955 973 6,000
2026/04/13 959 979 944 954 8,500
2026/04/10 958 980 953 959 8,800
2026/04/09 987 987 913 962 20,600
2026/04/08 982 1,031 960 987 39,300
2026/04/07 915 988 915 982 34,700
2026/04/06 897 931 880 907 24,400
2026/04/03 833 924 833 900 35,000
2026/04/02 835 940 832 840 37,200
2026/03/27 749 750 726 750 4,400
2026/03/26 743 747 731 735 3,400
2026/03/25 748 756 740 756 2,000
2026/03/24 748 752 724 748 6,600
2026/03/23 751 756 745 745 2,500
2026/03/19 779 787 744 765 19,600
2026/03/18 794 794 794 794 300
2026/03/17 767 784 763 764 3,800
2026/03/16 790 790 760 763 3,200
2026/03/13 793 804 775 775 4,200
2026/03/12 751 830 746 786 26,700
2026/03/11 714 816 714 750 42,000
2026/03/10 714 718 710 714 2,900
2026/03/09 688 714 679 714 3,900
2026/03/06 705 721 684 700 3,700
2026/03/05 678 730 678 705 45,400
2026/03/04 707 707 675 675 10,200
2026/03/03 711 722 708 715 3,000
2026/03/02 718 728 718 718 4,300
2026/02/27 734 734 719 724 7,900
2026/02/26 728 738 728 738 500
2026/02/25 729 739 728 728 1,100
2026/02/24 736 740 726 733 3,500
2026/02/20 735 743 726 726 4,100
2026/02/19 743 749 738 738 6,200
2026/02/18 726 744 726 743 3,200
2026/02/17 709 745 707 724 17,100
2026/02/16 733 734 701 712 52,800
2026/02/13 774 785 772 772 3,400
2026/02/12 783 783 780 780 1,400
2026/02/10 787 787 786 786 800
2026/02/09 788 791 779 779 1,700
2026/02/06 782 798 781 788 2,900
2026/02/05 780 782 780 782 1,300
2026/02/04 775 788 770 785 4,600
2026/02/03 764 777 764 777 600
2026/02/02 770 775 764 764 2,000
2026/01/30 766 766 760 760 1,100
2026/01/29 760 767 759 759 6,100
2026/01/28 763 774 756 760 3,900
2026/01/27 761 768 761 767 600
2026/01/26 766 769 765 765 2,300
2026/01/23 766 769 765 766 3,000
2026/01/22 755 768 752 767 2,800
2026/01/21 770 770 755 761 2,300
2026/01/20 772 776 770 776 2,300
2026/01/19 770 777 762 773 6,600
2026/01/16 759 772 758 761 2,900
2026/01/15 754 774 754 759 6,500
2026/01/14 759 772 750 754 10,900
2026/01/13 756 762 755 759 2,200
2026/01/09 748 770 748 754 8,900
2026/01/08 749 750 743 748 5,200
2026/01/07 748 754 740 750 15,700
2026/01/06 736 762 736 745 7,200
2026/01/05 733 741 733 734 7,600
2025/12/30 737 742 733 733 9,100
2025/12/29 761 761 733 735 34,000
2025/12/26 803 805 756 760 39,600
2025/12/25 793 830 793 803 29,400
2025/12/24 771 787 770 778 6,700
2025/12/23 755 813 755 778 32,700
2025/12/22 792 803 757 757 43,100
2025/12/19 822 860 791 792 76,900
2025/12/18 813 888 785 807 65,700
2025/12/17 789 887 742 805 139,900
2025/12/16 749 865 748 801 95,400
2025/12/15 743 767 741 749 8,700
2025/12/12 748 810 734 736 61,100
2025/12/11 755 765 746 746 7,300
2025/12/10 759 765 747 754 4,700
2025/12/09 774 774 756 759 2,000
2025/12/08 750 776 750 774 13,100
2025/12/05 754 760 742 749 28,300
2025/12/04 808 813 741 756 79,400
2025/12/03 850 850 803 808 16,000
2025/12/02 843 858 828 855 2,300
2025/12/01 867 884 858 858 6,800
2025/11/28 819 873 819 852 6,600
2025/11/27 812 839 812 819 5,600
2025/11/26 832 840 818 818 2,000
2025/11/25 803 899 803 832 37,000
2025/11/21 820 820 780 802 17,300
2025/11/20 826 857 822 822 7,000
2025/11/19 832 850 832 832 600
2025/11/18 855 867 832 832 3,100
2025/11/17 878 900 854 854 3,100
2025/11/14 879 909 879 892 3,400
2025/11/13 898 924 894 894 8,600
2025/11/12 870 900 870 898 15,400
2025/11/11 871 890 853 860 19,600
2025/11/10 880 890 865 871 21,100
2025/11/07 907 916 901 912 11,700
2025/11/06 914 918 910 910 2,400
2025/11/05 945 945 911 912 9,600
2025/11/04 941 960 938 957 6,600
2025/10/31 918 944 918 941 10,000
2025/10/30 908 923 902 921 6,100
2025/10/29 919 935 905 905 5,100
2025/10/28 910 961 903 926 13,700
2025/10/27 915 929 911 917 3,400
2025/10/24 917 928 913 913 6,100
2025/10/23 931 937 920 920 6,200
2025/10/22 932 948 928 946 13,000
2025/10/21 939 957 931 941 9,400
2025/10/20 908 939 908 939 20,000
2025/10/17 932 932 902 902 29,500
2025/10/16 938 952 916 947 30,300
2025/10/15 902 925 900 923 13,400
2025/10/14 936 946 902 908 42,000
2025/10/10 992 992 950 951 15,700
2025/10/09 1,001 1,001 965 978 28,000
2025/10/08 982 1,013 982 987 55,500
2025/10/07 1,054 1,075 1,007 1,022 64,400
2025/10/06 1,131 1,131 1,059 1,084 24,400
2025/10/03 1,110 1,169 1,100 1,109 42,800
2025/10/02 1,122 1,226 1,103 1,125 106,900
2025/10/01 1,422 1,733 1,152 1,152 512,300
2025/09/30 1,196 1,556 1,191 1,452 345,300
2025/09/29 1,165 1,416 1,085 1,256 166,000
2025/09/26 1,227 1,319 1,174 1,191 128,600
2025/09/25 1,551 1,870 1,155 1,213 477,000
2025/09/24 1,191 1,515 1,114 1,515 281,100
2025/09/22 1,049 1,251 1,018 1,251 74,100
2025/09/19 1,020 1,197 1,018 1,038 121,000
2025/09/18 1,030 1,039 1,009 1,009 21,800
2025/09/17 1,125 1,213 1,010 1,027 114,300
2025/09/16 1,104 1,155 1,061 1,093 67,600
2025/09/12 1,544 1,544 1,160 1,160 239,400
2025/09/11 1,832 1,930 1,560 1,560 217,700
2025/09/10 2,171 2,298 1,853 1,868 386,200
2025/09/09 1,464 1,901 1,401 1,901 489,000
2025/09/08 1,220 1,501 1,154 1,501 156,300
2025/09/05 1,219 1,415 1,074 1,201 403,400
2025/09/04 1,244 1,374 1,111 1,219 283,200
2025/09/03 1,105 1,355 1,105 1,304 412,200
2025/09/02 1,197 1,365 1,151 1,255 648,300
2025/09/01 939 1,090 909 1,090 34,100
2025/08/29 911 944 905 940 3,800
2025/08/28 919 937 908 911 6,600
2025/08/27 1,067 1,067 919 919 30,100
2025/08/26 1,082 1,143 1,025 1,067 50,500
2025/08/25 980 1,113 970 1,077 41,200
2025/08/22 891 1,020 891 1,010 28,600

このページの先頭へ