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
2023/12/29 1,086 1,086 1,044 1,059 12,500
2023/12/28 1,051 1,099 1,051 1,074 6,800
2023/12/27 1,088 1,088 1,067 1,075 6,300
2023/12/26 1,087 1,090 1,071 1,090 6,600
2023/12/25 1,083 1,083 1,065 1,079 8,000
2023/12/22 1,108 1,108 1,082 1,083 3,800
2023/12/21 1,070 1,120 1,062 1,108 18,400
2023/12/20 1,061 1,091 1,061 1,075 8,700
2023/12/19 1,091 1,091 1,059 1,060 5,400
2023/12/18 1,066 1,092 1,066 1,092 7,700
2023/12/15 1,059 1,075 1,059 1,075 3,900
2023/12/14 1,099 1,099 1,066 1,084 3,300
2023/12/13 1,090 1,093 1,077 1,093 1,800
2023/12/12 1,077 1,089 1,059 1,086 3,600
2023/12/11 1,093 1,099 1,072 1,077 2,100
2023/12/08 1,085 1,096 1,077 1,096 4,200
2023/12/07 1,090 1,095 1,085 1,085 1,900
2023/12/06 1,088 1,120 1,088 1,103 1,700
2023/12/05 1,094 1,125 1,094 1,110 1,600
2023/12/04 1,105 1,121 1,092 1,094 1,500
2023/12/01 1,120 1,120 1,105 1,105 3,500
2023/11/30 1,140 1,147 1,117 1,118 5,900
2023/11/29 1,149 1,151 1,107 1,116 8,600
2023/11/28 1,097 1,148 1,097 1,148 11,500
2023/11/27 1,096 1,096 1,083 1,093 1,400
2023/11/24 1,090 1,097 1,074 1,087 2,900
2023/11/22 1,087 1,087 1,071 1,087 3,300
2023/11/21 1,090 1,090 1,071 1,087 1,300
2023/11/20 1,075 1,083 1,060 1,074 1,100
2023/11/17 1,081 1,085 1,050 1,085 8,600
2023/11/16 1,090 1,116 1,071 1,081 12,500
2023/11/15 1,074 1,076 1,054 1,068 10,700
2023/11/14 1,008 1,068 1,008 1,061 29,200
2023/11/13 1,065 1,081 1,059 1,068 5,200
2023/11/10 1,060 1,070 1,057 1,057 4,100
2023/11/09 1,055 1,061 1,055 1,055 700
2023/11/08 1,064 1,079 1,055 1,055 3,700
2023/11/07 1,077 1,084 1,062 1,071 2,500
2023/11/06 1,075 1,085 1,064 1,066 3,500
2023/11/02 1,074 1,087 1,068 1,075 2,000
2023/11/01 1,064 1,077 1,049 1,068 3,500
2023/10/31 1,057 1,057 1,048 1,049 2,400
2023/10/30 1,052 1,060 1,050 1,057 1,000
2023/10/27 1,051 1,059 1,050 1,052 2,500
2023/10/26 1,042 1,069 1,042 1,051 4,200
2023/10/25 1,051 1,070 1,045 1,047 8,900
2023/10/24 1,054 1,074 1,046 1,057 4,300
2023/10/23 1,060 1,089 1,050 1,051 11,000
2023/10/20 1,080 1,080 1,055 1,060 4,600
2023/10/19 1,051 1,116 1,048 1,066 22,700
2023/10/18 1,050 1,056 1,036 1,051 6,300
2023/10/17 1,046 1,056 1,033 1,056 12,900
2023/10/16 1,068 1,081 1,014 1,046 10,900
2023/10/13 1,075 1,120 1,065 1,071 12,700
2023/10/12 1,082 1,082 1,060 1,075 7,300
2023/10/11 1,067 1,089 1,064 1,064 3,400
2023/10/10 1,060 1,081 1,060 1,080 2,700
2023/10/06 1,063 1,095 1,055 1,059 11,800
2023/10/05 1,080 1,080 1,051 1,063 5,400
2023/10/04 1,050 1,094 1,050 1,050 11,700
2023/10/03 1,117 1,117 1,065 1,065 22,900
2023/10/02 1,094 1,123 1,094 1,118 10,100
2023/09/29 1,134 1,136 1,102 1,102 6,300
2023/09/28 1,140 1,149 1,133 1,134 2,900
2023/09/27 1,155 1,158 1,139 1,148 4,300
2023/09/26 1,135 1,151 1,132 1,147 7,800
2023/09/25 1,150 1,164 1,122 1,137 10,900
2023/09/22 1,122 1,155 1,122 1,151 6,800
2023/09/21 1,202 1,202 1,123 1,136 49,300
2023/09/20 1,239 1,250 1,194 1,207 32,700
2023/09/19 1,210 1,231 1,201 1,231 22,100
2023/09/15 1,201 1,226 1,186 1,212 30,000
2023/09/14 1,200 1,217 1,182 1,195 17,700
2023/09/13 1,188 1,239 1,181 1,206 25,300
2023/09/12 1,249 1,258 1,191 1,195 47,200
2023/09/11 1,191 1,250 1,180 1,250 68,200
2023/09/08 1,200 1,284 1,180 1,180 185,200
2023/09/07 1,191 1,240 1,183 1,220 131,500
2023/09/06 1,247 1,293 1,191 1,213 242,100
2023/09/05 1,303 1,310 1,225 1,253 378,300
2023/09/04 1,402 1,548 1,325 1,363 2,188,600
2023/09/01 1,370 1,652 1,280 1,652 2,389,300
2023/08/31 1,112 1,352 1,093 1,352 236,700
2023/08/30 1,060 1,090 1,050 1,052 2,200
2023/08/29 1,056 1,060 1,055 1,060 1,100
2023/08/28 1,069 1,111 1,051 1,053 10,400
2023/08/25 1,020 1,065 1,020 1,065 7,900
2023/08/24 1,034 1,034 1,014 1,020 4,400
2023/08/23 1,029 1,040 1,029 1,034 2,300
2023/08/22 1,037 1,043 1,037 1,037 500
2023/08/21 1,048 1,050 1,035 1,037 2,300
2023/08/18 1,020 1,036 1,013 1,036 5,300
2023/08/17 1,030 1,035 1,003 1,032 3,500
2023/08/16 1,030 1,032 1,028 1,031 1,900
2023/08/15 1,029 1,029 1,004 1,028 6,800
2023/08/14 1,003 1,025 1,001 1,012 6,800
2023/08/10 1,005 1,012 1,001 1,001 1,800
2023/08/09 1,011 1,011 1,005 1,005 1,200
2023/08/08 1,004 1,021 1,004 1,011 3,400
2023/08/07 1,000 1,005 1,000 1,004 500
2023/08/04 1,002 1,005 1,000 1,000 1,500
2023/08/03 992 1,007 992 1,005 4,500
2023/08/02 988 1,004 988 992 1,700
2023/08/01 996 1,005 987 1,005 4,300
2023/07/31 990 999 969 998 26,600
2023/07/28 999 999 970 982 27,400
2023/07/27 1,000 1,005 1,000 1,005 2,700
2023/07/26 998 1,007 998 998 4,400
2023/07/25 1,006 1,006 998 998 1,300
2023/07/24 1,004 1,006 998 1,006 1,600
2023/07/21 1,002 1,002 993 1,001 700
2023/07/20 1,004 1,004 997 997 300
2023/07/19 1,005 1,005 993 1,004 1,100
2023/07/18 993 1,005 993 1,005 800
2023/07/14 999 999 993 993 3,000
2023/07/13 997 1,006 996 1,006 3,900
2023/07/12 1,006 1,007 995 997 2,800
2023/07/11 1,003 1,008 995 1,001 4,900
2023/07/10 1,003 1,003 998 1,003 2,300
2023/07/07 1,009 1,010 996 1,003 3,900
2023/07/06 1,008 1,009 995 996 2,900
2023/07/05 995 1,009 970 1,008 17,100
2023/07/04 1,002 1,002 987 995 15,100
2023/07/03 1,004 1,006 1,000 1,002 3,700
2023/06/30 1,004 1,004 1,002 1,002 300
2023/06/29 1,003 1,004 1,000 1,004 2,500
2023/06/28 1,010 1,010 1,000 1,010 7,100
2023/06/27 1,010 1,010 998 1,000 3,700
2023/06/26 1,005 1,006 1,000 1,002 1,600
2023/06/23 1,000 1,005 999 1,005 2,300
2023/06/22 1,007 1,007 1,002 1,005 1,900
2023/06/21 1,000 1,009 1,000 1,007 1,700
2023/06/20 1,000 1,008 997 999 8,300
2023/06/19 980 998 980 997 9,600
2023/06/16 1,004 1,004 994 999 2,800
2023/06/15 1,001 1,004 995 1,004 9,100
2023/06/14 1,005 1,005 1,001 1,001 4,100
2023/06/13 1,016 1,025 1,010 1,010 1,300
2023/06/12 1,025 1,025 1,018 1,020 1,100
2023/06/09 1,006 1,019 1,006 1,014 900
2023/06/08 1,006 1,020 1,006 1,011 2,000
2023/06/07 1,007 1,007 1,000 1,005 2,400
2023/06/06 1,015 1,015 1,007 1,007 700
2023/06/05 1,006 1,016 1,001 1,016 2,400
2023/06/02 1,011 1,011 1,001 1,007 2,100
2023/06/01 1,001 1,015 1,001 1,015 1,200
2023/05/31 1,000 1,025 1,000 1,001 2,600
2023/05/30 1,013 1,013 1,004 1,004 1,400
2023/05/29 1,010 1,014 998 999 1,500
2023/05/26 1,001 1,024 998 1,001 2,900
2023/05/25 1,010 1,010 999 1,001 7,100
2023/05/24 1,016 1,020 1,010 1,010 4,300
2023/05/23 1,022 1,033 1,021 1,022 1,800
2023/05/22 1,025 1,037 1,022 1,022 1,500
2023/05/19 1,018 1,027 1,014 1,016 2,600
2023/05/18 1,027 1,027 1,016 1,016 1,300
2023/05/17 1,007 1,020 1,004 1,015 5,600
2023/05/16 1,050 1,051 996 1,007 29,000
2023/05/15 1,062 1,092 1,061 1,092 10,400
2023/05/12 1,095 1,099 1,081 1,091 1,300
2023/05/11 1,091 1,100 1,081 1,100 1,900
2023/05/10 1,095 1,095 1,082 1,090 3,100
2023/05/09 1,100 1,100 1,095 1,095 1,400
2023/05/08 1,095 1,100 1,095 1,100 1,900
2023/05/02 1,088 1,101 1,088 1,099 3,300
2023/05/01 1,094 1,109 1,086 1,101 1,600
2023/04/28 1,100 1,100 1,081 1,087 2,500
2023/04/27 1,101 1,101 1,100 1,100 200
2023/04/26 1,087 1,100 1,081 1,087 3,800
2023/04/25 1,082 1,100 1,081 1,100 4,300
2023/04/24 1,101 1,101 1,078 1,089 7,700
2023/04/21 1,111 1,111 1,085 1,110 9,400
2023/04/20 1,091 1,114 1,078 1,110 3,100
2023/04/19 1,075 1,101 1,075 1,100 3,000
2023/04/18 1,078 1,098 1,078 1,084 800
2023/04/17 1,094 1,099 1,086 1,086 1,200
2023/04/14 1,101 1,112 1,082 1,083 7,300
2023/04/13 1,115 1,132 1,101 1,121 2,400
2023/04/12 1,150 1,150 1,107 1,107 4,700
2023/04/11 1,150 1,167 1,140 1,140 3,900
2023/04/10 1,173 1,173 1,139 1,150 8,900
2023/04/07 1,180 1,180 1,132 1,170 5,100
2023/04/06 1,167 1,172 1,144 1,163 11,300
2023/04/05 1,078 1,137 1,078 1,137 59,300
2023/04/04 1,099 1,099 1,061 1,095 6,500
2023/04/03 1,111 1,127 1,060 1,100 8,500
2023/03/31 1,110 1,110 1,058 1,104 3,300
2023/03/30 1,100 1,110 1,080 1,110 5,200
2023/03/29 1,135 1,161 1,112 1,112 3,800
2023/03/28 1,162 1,166 1,141 1,165 900
2023/03/27 1,164 1,174 1,132 1,163 3,800
2023/03/24 1,160 1,175 1,130 1,175 10,000
2023/03/23 1,151 1,169 1,131 1,160 4,300
2023/03/22 1,110 1,167 1,110 1,150 16,300
2023/03/20 1,097 1,100 1,045 1,099 8,200
2023/03/17 1,036 1,097 1,034 1,097 10,900
2023/03/16 1,030 1,073 1,022 1,036 4,100
2023/03/15 1,039 1,069 1,038 1,039 4,300
2023/03/14 1,050 1,050 1,027 1,039 4,900
2023/03/13 1,074 1,078 1,020 1,063 9,500
2023/03/10 1,079 1,083 1,079 1,081 3,100
2023/03/09 1,100 1,107 1,080 1,080 7,900
2023/03/08 1,094 1,099 1,080 1,099 4,800
2023/03/07 1,070 1,090 1,070 1,090 5,600
2023/03/06 1,085 1,086 1,069 1,076 2,900
2023/03/03 1,064 1,100 1,060 1,075 11,600
2023/03/02 1,051 1,058 1,040 1,058 8,500
2023/03/01 1,038 1,051 1,038 1,051 3,400
2023/02/28 1,036 1,046 1,035 1,037 5,800
2023/02/27 1,061 1,062 1,047 1,047 3,000
2023/02/24 1,035 1,060 1,035 1,043 11,100
2023/02/22 1,070 1,086 1,065 1,065 7,200
2023/02/21 1,089 1,093 1,084 1,084 8,400
2023/02/20 1,070 1,081 1,056 1,075 7,700
2023/02/17 1,046 1,065 1,046 1,065 3,900
2023/02/16 1,040 1,046 1,035 1,046 3,000
2023/02/15 1,036 1,040 1,021 1,029 3,100
2023/02/14 1,043 1,045 1,032 1,036 4,100
2023/02/13 1,037 1,038 1,033 1,033 2,600
2023/02/10 1,051 1,051 1,037 1,037 1,200
2023/02/09 1,069 1,069 1,050 1,051 1,100
2023/02/08 1,050 1,069 1,050 1,069 800
2023/02/07 1,064 1,064 1,047 1,047 500
2023/02/06 1,050 1,065 1,050 1,064 1,800
2023/02/03 1,038 1,058 1,020 1,046 4,400
2023/02/02 1,072 1,072 1,021 1,035 4,700
2023/02/01 1,068 1,068 1,043 1,055 1,200
2023/01/31 1,076 1,076 1,042 1,042 2,300
2023/01/30 1,039 1,053 1,039 1,046 1,700
2023/01/27 1,056 1,060 1,035 1,036 2,700
2023/01/26 1,069 1,071 1,056 1,056 2,000
2023/01/25 1,062 1,065 1,060 1,065 1,000
2023/01/24 1,070 1,074 1,030 1,066 7,000
2023/01/23 1,059 1,075 1,058 1,075 2,900
2023/01/20 1,075 1,081 1,054 1,059 6,700
2023/01/19 1,087 1,087 1,075 1,075 200
2023/01/18 1,084 1,085 1,076 1,076 600
2023/01/17 1,070 1,080 1,070 1,073 1,300
2023/01/16 1,117 1,119 1,087 1,087 1,000
2023/01/13 1,115 1,115 1,090 1,090 2,600
2023/01/12 1,095 1,115 1,094 1,115 3,100
2023/01/11 1,095 1,096 1,095 1,095 1,100
2023/01/10 1,110 1,110 1,083 1,095 2,300
2023/01/06 1,104 1,106 1,088 1,105 6,000
2023/01/05 1,104 1,106 1,098 1,098 4,700
2023/01/04 1,087 1,098 1,085 1,091 1,200

このページの先頭へ