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 |
|---|---|---|---|---|---|
| 2025/07/31 | 822 | 852 | 805 | 811 | 14,500 |
| 2025/07/30 | 808 | 815 | 808 | 815 | 700 |
| 2025/07/29 | 798 | 808 | 798 | 808 | 1,400 |
| 2025/07/28 | 790 | 808 | 790 | 808 | 2,300 |
| 2025/07/25 | 790 | 800 | 790 | 800 | 1,600 |
| 2025/07/24 | 792 | 793 | 792 | 793 | 200 |
| 2025/07/23 | 784 | 785 | 784 | 785 | 300 |
| 2025/07/22 | 786 | 792 | 779 | 785 | 6,200 |
| 2025/07/18 | 785 | 796 | 785 | 796 | 2,200 |
| 2025/07/17 | 785 | 788 | 783 | 783 | 2,300 |
| 2025/07/16 | 794 | 794 | 785 | 785 | 2,300 |
| 2025/07/15 | 791 | 791 | 781 | 781 | 700 |
| 2025/07/14 | 795 | 799 | 795 | 799 | 2,300 |
| 2025/07/11 | 803 | 803 | 791 | 795 | 4,400 |
| 2025/07/10 | 777 | 802 | 776 | 802 | 1,300 |
| 2025/07/09 | 771 | 786 | 771 | 775 | 700 |
| 2025/07/08 | 776 | 776 | 776 | 776 | 100 |
| 2025/07/07 | 761 | 781 | 761 | 779 | 1,200 |
| 2025/07/03 | 775 | 775 | 775 | 775 | 200 |
| 2025/07/02 | 783 | 783 | 783 | 783 | 500 |
| 2025/07/01 | 778 | 783 | 778 | 783 | 600 |
| 2025/06/30 | 776 | 781 | 776 | 781 | 1,700 |
| 2025/06/27 | 788 | 788 | 776 | 777 | 2,100 |
| 2025/06/26 | 781 | 790 | 781 | 790 | 1,700 |
| 2025/06/25 | 778 | 783 | 778 | 783 | 600 |
| 2025/06/24 | 778 | 778 | 773 | 778 | 5,900 |
| 2025/06/23 | 775 | 778 | 775 | 778 | 500 |
| 2025/06/20 | 796 | 798 | 781 | 781 | 2,900 |
| 2025/06/19 | 789 | 795 | 785 | 785 | 1,700 |
| 2025/06/18 | 798 | 798 | 774 | 794 | 4,200 |
| 2025/06/17 | 790 | 796 | 780 | 796 | 1,700 |
| 2025/06/16 | 800 | 800 | 790 | 792 | 1,000 |
| 2025/06/13 | 800 | 800 | 800 | 800 | 700 |
| 2025/06/12 | 794 | 794 | 787 | 793 | 600 |
| 2025/06/11 | 793 | 795 | 793 | 795 | 1,200 |
| 2025/06/10 | 789 | 795 | 789 | 795 | 1,000 |
| 2025/06/09 | 783 | 787 | 783 | 787 | 1,900 |
| 2025/06/06 | 775 | 775 | 775 | 775 | 600 |
| 2025/06/04 | 771 | 782 | 770 | 777 | 800 |
| 2025/06/02 | 775 | 780 | 772 | 780 | 1,800 |
| 2025/05/30 | 784 | 784 | 774 | 775 | 600 |
| 2025/05/29 | 784 | 784 | 780 | 783 | 1,200 |
| 2025/05/28 | 769 | 770 | 769 | 769 | 600 |
| 2025/05/23 | 772 | 781 | 770 | 781 | 2,300 |
| 2025/05/22 | 785 | 785 | 772 | 772 | 4,600 |
| 2025/05/21 | 777 | 795 | 777 | 795 | 500 |
| 2025/05/20 | 765 | 795 | 765 | 780 | 4,200 |
| 2025/05/19 | 762 | 780 | 762 | 780 | 7,100 |
| 2025/05/16 | 778 | 778 | 762 | 762 | 3,700 |
| 2025/05/15 | 785 | 789 | 778 | 778 | 3,200 |
| 2025/05/14 | 780 | 796 | 780 | 796 | 400 |
| 2025/05/13 | 786 | 793 | 785 | 785 | 1,100 |
| 2025/05/12 | 792 | 792 | 790 | 791 | 1,200 |
| 2025/05/09 | 804 | 804 | 793 | 793 | 12,500 |
| 2025/05/08 | 792 | 818 | 787 | 801 | 23,900 |
| 2025/05/07 | 789 | 796 | 789 | 791 | 3,900 |
| 2025/05/02 | 805 | 805 | 787 | 789 | 2,300 |
| 2025/05/01 | 804 | 804 | 804 | 804 | 100 |
| 2025/04/30 | 785 | 805 | 785 | 805 | 1,300 |
| 2025/04/28 | 782 | 787 | 780 | 787 | 3,400 |
| 2025/04/25 | 798 | 798 | 781 | 781 | 3,500 |
| 2025/04/24 | 804 | 804 | 793 | 800 | 6,800 |
| 2025/04/23 | 841 | 877 | 800 | 804 | 68,200 |
| 2025/04/22 | 802 | 899 | 802 | 815 | 326,400 |
| 2025/04/21 | 830 | 955 | 782 | 802 | 190,400 |
| 2025/04/18 | 799 | 843 | 799 | 843 | 5,200 |
| 2025/04/17 | 785 | 795 | 778 | 780 | 2,000 |
| 2025/04/16 | 800 | 800 | 798 | 800 | 400 |
| 2025/04/15 | 785 | 812 | 772 | 804 | 700 |
| 2025/04/14 | 775 | 787 | 758 | 787 | 1,600 |
| 2025/04/11 | 758 | 774 | 758 | 774 | 4,500 |
| 2025/04/10 | 788 | 788 | 743 | 750 | 6,100 |
| 2025/04/09 | 745 | 758 | 743 | 743 | 10,100 |
| 2025/04/08 | 774 | 845 | 753 | 753 | 37,400 |
| 2025/04/07 | 758 | 758 | 740 | 750 | 10,800 |
| 2025/04/04 | 812 | 819 | 730 | 788 | 8,500 |
| 2025/04/03 | 835 | 836 | 805 | 816 | 6,500 |
| 2025/04/02 | 854 | 854 | 830 | 830 | 1,200 |
| 2025/04/01 | 840 | 856 | 840 | 854 | 3,400 |
| 2025/03/31 | 843 | 844 | 828 | 835 | 1,700 |
| 2025/03/28 | 840 | 845 | 830 | 845 | 500 |
| 2025/03/27 | 835 | 835 | 826 | 829 | 2,300 |
| 2025/03/26 | 840 | 840 | 840 | 840 | 300 |
| 2025/03/25 | 840 | 840 | 839 | 840 | 6,000 |
| 2025/03/24 | 830 | 840 | 830 | 840 | 700 |
| 2025/03/21 | 827 | 827 | 827 | 827 | 200 |
| 2025/03/19 | 840 | 840 | 825 | 827 | 2,300 |
| 2025/03/18 | 830 | 845 | 830 | 837 | 1,000 |
| 2025/03/17 | 830 | 830 | 830 | 830 | 4,500 |
| 2025/03/14 | 830 | 830 | 830 | 830 | 100 |
| 2025/03/13 | 838 | 838 | 830 | 830 | 1,000 |
| 2025/03/12 | 840 | 840 | 840 | 840 | 3,300 |
| 2025/03/11 | 832 | 840 | 825 | 840 | 3,200 |
| 2025/03/10 | 841 | 841 | 836 | 836 | 300 |
| 2025/03/07 | 828 | 841 | 828 | 841 | 500 |
| 2025/03/06 | 845 | 845 | 825 | 825 | 600 |
| 2025/03/05 | 833 | 834 | 828 | 830 | 1,300 |
| 2025/03/04 | 835 | 850 | 832 | 832 | 2,000 |
| 2025/03/03 | 835 | 835 | 830 | 835 | 700 |
| 2025/02/28 | 841 | 841 | 830 | 835 | 2,000 |
| 2025/02/27 | 840 | 841 | 840 | 841 | 1,000 |
| 2025/02/26 | 835 | 857 | 831 | 831 | 3,300 |
| 2025/02/25 | 842 | 843 | 839 | 839 | 700 |
| 2025/02/21 | 838 | 864 | 838 | 849 | 2,600 |
| 2025/02/20 | 866 | 866 | 834 | 835 | 8,500 |
| 2025/02/19 | 881 | 881 | 866 | 866 | 2,500 |
| 2025/02/18 | 882 | 882 | 867 | 881 | 2,500 |
| 2025/02/17 | 862 | 896 | 854 | 882 | 26,500 |
| 2025/02/14 | 940 | 966 | 940 | 966 | 1,500 |
| 2025/02/13 | 950 | 953 | 950 | 950 | 1,300 |
| 2025/02/12 | 935 | 961 | 935 | 950 | 1,200 |
| 2025/02/10 | 953 | 953 | 932 | 932 | 2,400 |
| 2025/02/07 | 948 | 953 | 948 | 953 | 400 |
| 2025/02/06 | 964 | 964 | 948 | 948 | 400 |
| 2025/02/05 | 957 | 965 | 957 | 964 | 4,800 |
| 2025/02/04 | 957 | 957 | 957 | 957 | 300 |
| 2025/02/03 | 947 | 947 | 942 | 942 | 700 |
| 2025/01/31 | 945 | 945 | 945 | 945 | 400 |
| 2025/01/29 | 955 | 955 | 943 | 945 | 4,800 |
| 2025/01/28 | 943 | 955 | 943 | 955 | 3,200 |
| 2025/01/27 | 973 | 973 | 944 | 944 | 3,700 |
| 2025/01/23 | 967 | 967 | 967 | 967 | 100 |
| 2025/01/22 | 952 | 959 | 952 | 959 | 500 |
| 2025/01/21 | 946 | 966 | 946 | 965 | 500 |
| 2025/01/20 | 953 | 953 | 946 | 946 | 200 |
| 2025/01/16 | 952 | 968 | 944 | 968 | 1,800 |
| 2025/01/15 | 957 | 957 | 952 | 952 | 300 |
| 2025/01/14 | 958 | 958 | 943 | 957 | 700 |
| 2025/01/10 | 945 | 960 | 945 | 960 | 500 |
| 2025/01/09 | 959 | 959 | 943 | 952 | 1,500 |
| 2025/01/08 | 955 | 960 | 955 | 960 | 600 |
| 2025/01/07 | 967 | 975 | 955 | 955 | 900 |
| 2025/01/06 | 965 | 971 | 965 | 967 | 500 |
| 2024/12/30 | 982 | 982 | 953 | 965 | 1,800 |
| 2024/12/27 | 960 | 991 | 945 | 991 | 2,400 |
| 2024/12/26 | 982 | 982 | 951 | 970 | 6,200 |
| 2024/12/25 | 984 | 986 | 980 | 982 | 3,300 |
| 2024/12/23 | 1,003 | 1,003 | 985 | 999 | 1,500 |
| 2024/12/20 | 1,008 | 1,008 | 1,005 | 1,007 | 1,000 |
| 2024/12/19 | 958 | 1,008 | 958 | 1,008 | 7,600 |
| 2024/12/18 | 969 | 978 | 954 | 968 | 1,800 |
| 2024/12/17 | 965 | 999 | 950 | 969 | 8,400 |
| 2024/12/16 | 969 | 980 | 956 | 980 | 15,800 |
| 2024/12/13 | 927 | 931 | 913 | 913 | 1,600 |
| 2024/12/12 | 908 | 927 | 908 | 927 | 3,500 |
| 2024/12/11 | 923 | 924 | 918 | 919 | 4,000 |
| 2024/12/10 | 932 | 932 | 915 | 926 | 5,400 |
| 2024/12/09 | 932 | 932 | 927 | 932 | 6,700 |
| 2024/12/06 | 932 | 933 | 928 | 932 | 5,500 |
| 2024/12/05 | 935 | 935 | 934 | 935 | 1,300 |
| 2024/12/04 | 945 | 946 | 935 | 935 | 2,200 |
| 2024/12/03 | 935 | 945 | 935 | 945 | 1,200 |
| 2024/12/02 | 935 | 935 | 934 | 935 | 300 |
| 2024/11/29 | 936 | 940 | 936 | 940 | 700 |
| 2024/11/28 | 933 | 936 | 921 | 936 | 8,700 |
| 2024/11/27 | 935 | 935 | 933 | 933 | 400 |
| 2024/11/26 | 936 | 936 | 936 | 936 | 600 |
| 2024/11/25 | 935 | 935 | 924 | 924 | 700 |
| 2024/11/22 | 931 | 931 | 924 | 924 | 3,600 |
| 2024/11/21 | 932 | 932 | 932 | 932 | 700 |
| 2024/11/20 | 933 | 939 | 933 | 939 | 300 |
| 2024/11/19 | 936 | 936 | 935 | 936 | 900 |
| 2024/11/18 | 938 | 938 | 930 | 936 | 2,400 |
| 2024/11/15 | 942 | 952 | 928 | 945 | 18,200 |
| 2024/11/14 | 1,000 | 1,008 | 1,000 | 1,008 | 1,100 |
| 2024/11/13 | 1,004 | 1,005 | 1,004 | 1,005 | 200 |
| 2024/11/12 | 992 | 992 | 992 | 992 | 100 |
| 2024/11/11 | 1,007 | 1,007 | 991 | 991 | 200 |
| 2024/11/08 | 1,002 | 1,007 | 940 | 1,007 | 10,500 |
| 2024/11/07 | 1,018 | 1,019 | 1,000 | 1,000 | 2,500 |
| 2024/11/06 | 1,002 | 1,012 | 994 | 1,000 | 4,900 |
| 2024/11/05 | 1,029 | 1,029 | 1,001 | 1,001 | 2,300 |
| 2024/11/01 | 1,026 | 1,027 | 1,001 | 1,027 | 2,000 |
| 2024/10/31 | 1,030 | 1,030 | 1,015 | 1,015 | 1,700 |
| 2024/10/30 | 998 | 1,039 | 998 | 1,039 | 7,300 |
| 2024/10/29 | 990 | 999 | 981 | 995 | 600 |
| 2024/10/28 | 980 | 994 | 980 | 994 | 1,000 |
| 2024/10/25 | 994 | 996 | 980 | 995 | 900 |
| 2024/10/24 | 975 | 994 | 971 | 994 | 1,000 |
| 2024/10/23 | 981 | 990 | 980 | 981 | 900 |
| 2024/10/22 | 985 | 985 | 985 | 985 | 300 |
| 2024/10/21 | 990 | 990 | 989 | 989 | 400 |
| 2024/10/18 | 992 | 992 | 989 | 989 | 1,200 |
| 2024/10/17 | 993 | 1,003 | 992 | 995 | 3,200 |
| 2024/10/15 | 1,001 | 1,004 | 995 | 995 | 1,400 |
| 2024/10/11 | 1,000 | 1,001 | 1,000 | 1,001 | 400 |
| 2024/10/10 | 1,006 | 1,006 | 1,001 | 1,001 | 400 |
| 2024/10/09 | 1,007 | 1,007 | 997 | 997 | 800 |
| 2024/10/08 | 995 | 1,000 | 995 | 1,000 | 600 |
| 2024/10/07 | 1,008 | 1,008 | 998 | 998 | 400 |
| 2024/10/04 | 996 | 996 | 995 | 995 | 600 |
| 2024/10/03 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
| 2024/10/02 | 990 | 990 | 990 | 990 | 100 |
| 2024/10/01 | 990 | 1,010 | 980 | 995 | 1,700 |
| 2024/09/30 | 971 | 1,005 | 971 | 1,005 | 3,000 |
| 2024/09/27 | 996 | 1,000 | 996 | 1,000 | 900 |
| 2024/09/26 | 1,011 | 1,011 | 1,011 | 1,011 | 100 |
| 2024/09/25 | 1,020 | 1,020 | 1,000 | 1,000 | 600 |
| 2024/09/24 | 1,005 | 1,020 | 998 | 1,020 | 11,900 |
| 2024/09/20 | 1,006 | 1,006 | 1,002 | 1,005 | 600 |