セイファートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 1,095 | 1,100 | 1,095 | 1,100 | +1 | +0.1% | 1,900 |
| 2023/05/02 | 1,088 | 1,101 | 1,088 | 1,099 | -2 | -0.2% | 3,300 |
| 2023/05/01 | 1,094 | 1,109 | 1,086 | 1,101 | +14 | +1.3% | 1,600 |
| 2023/04/28 | 1,100 | 1,100 | 1,081 | 1,087 | -13 | -1.2% | 2,500 |
| 2023/04/27 | 1,101 | 1,101 | 1,100 | 1,100 | +13 | +1.2% | 200 |
| 2023/04/26 | 1,087 | 1,100 | 1,081 | 1,087 | -13 | -1.2% | 3,800 |
| 2023/04/25 | 1,082 | 1,100 | 1,081 | 1,100 | +11 | +1% | 4,300 |
| 2023/04/24 | 1,101 | 1,101 | 1,078 | 1,089 | -21 | -1.9% | 7,700 |
| 2023/04/21 | 1,111 | 1,111 | 1,085 | 1,110 | ±0 | ±0% | 9,400 |
| 2023/04/20 | 1,091 | 1,114 | 1,078 | 1,110 | +10 | +0.9% | 3,100 |
| 2023/04/19 | 1,075 | 1,101 | 1,075 | 1,100 | +16 | +1.5% | 3,000 |
| 2023/04/18 | 1,078 | 1,098 | 1,078 | 1,084 | -2 | -0.2% | 800 |
| 2023/04/17 | 1,094 | 1,099 | 1,086 | 1,086 | +3 | +0.3% | 1,200 |
| 2023/04/14 | 1,101 | 1,112 | 1,082 | 1,083 | -38 | -3.4% | 7,300 |
| 2023/04/13 | 1,115 | 1,132 | 1,101 | 1,121 | +14 | +1.3% | 2,400 |
| 2023/04/12 | 1,150 | 1,150 | 1,107 | 1,107 | -33 | -2.9% | 4,700 |
| 2023/04/11 | 1,150 | 1,167 | 1,140 | 1,140 | -10 | -0.9% | 3,900 |
| 2023/04/10 | 1,173 | 1,173 | 1,139 | 1,150 | -20 | -1.7% | 8,900 |
| 2023/04/07 | 1,180 | 1,180 | 1,132 | 1,170 | +7 | +0.6% | 5,100 |
| 2023/04/06 | 1,167 | 1,172 | 1,144 | 1,163 | +26 | +2.3% | 11,300 |
| 2023/04/05 | 1,078 | 1,137 | 1,078 | 1,137 | +42 | +3.8% | 59,300 |
| 2023/04/04 | 1,099 | 1,099 | 1,061 | 1,095 | -5 | -0.5% | 6,500 |
| 2023/04/03 | 1,111 | 1,127 | 1,060 | 1,100 | -4 | -0.4% | 8,500 |
| 2023/03/31 | 1,110 | 1,110 | 1,058 | 1,104 | -6 | -0.5% | 3,300 |
| 2023/03/30 | 1,100 | 1,110 | 1,080 | 1,110 | -2 | -0.2% | 5,200 |
| 2023/03/29 | 1,135 | 1,161 | 1,112 | 1,112 | -53 | -4.5% | 3,800 |
| 2023/03/28 | 1,162 | 1,166 | 1,141 | 1,165 | +2 | +0.2% | 900 |
| 2023/03/27 | 1,164 | 1,174 | 1,132 | 1,163 | -12 | -1% | 3,800 |
| 2023/03/24 | 1,160 | 1,175 | 1,130 | 1,175 | +15 | +1.3% | 10,000 |
| 2023/03/23 | 1,151 | 1,169 | 1,131 | 1,160 | +10 | +0.9% | 4,300 |
| 2023/03/22 | 1,110 | 1,167 | 1,110 | 1,150 | +51 | +4.6% | 16,300 |
| 2023/03/20 | 1,097 | 1,100 | 1,045 | 1,099 | +2 | +0.2% | 8,200 |
| 2023/03/17 | 1,036 | 1,097 | 1,034 | 1,097 | +61 | +5.9% | 10,900 |
| 2023/03/16 | 1,030 | 1,073 | 1,022 | 1,036 | -3 | -0.3% | 4,100 |
| 2023/03/15 | 1,039 | 1,069 | 1,038 | 1,039 | ±0 | ±0% | 4,300 |
| 2023/03/14 | 1,050 | 1,050 | 1,027 | 1,039 | -24 | -2.3% | 4,900 |
| 2023/03/13 | 1,074 | 1,078 | 1,020 | 1,063 | -18 | -1.7% | 9,500 |
| 2023/03/10 | 1,079 | 1,083 | 1,079 | 1,081 | +1 | +0.1% | 3,100 |
| 2023/03/09 | 1,100 | 1,107 | 1,080 | 1,080 | -19 | -1.7% | 7,900 |
| 2023/03/08 | 1,094 | 1,099 | 1,080 | 1,099 | +9 | +0.8% | 4,800 |
| 2023/03/07 | 1,070 | 1,090 | 1,070 | 1,090 | +14 | +1.3% | 5,600 |
| 2023/03/06 | 1,085 | 1,086 | 1,069 | 1,076 | +1 | +0.1% | 2,900 |
| 2023/03/03 | 1,064 | 1,100 | 1,060 | 1,075 | +17 | +1.6% | 11,600 |
| 2023/03/02 | 1,051 | 1,058 | 1,040 | 1,058 | +7 | +0.7% | 8,500 |
| 2023/03/01 | 1,038 | 1,051 | 1,038 | 1,051 | +14 | +1.4% | 3,400 |
| 2023/02/28 | 1,036 | 1,046 | 1,035 | 1,037 | -10 | -1% | 5,800 |
| 2023/02/27 | 1,061 | 1,062 | 1,047 | 1,047 | +4 | +0.4% | 3,000 |
| 2023/02/24 | 1,035 | 1,060 | 1,035 | 1,043 | -22 | -2.1% | 11,100 |
| 2023/02/22 | 1,070 | 1,086 | 1,065 | 1,065 | -19 | -1.8% | 7,200 |
| 2023/02/21 | 1,089 | 1,093 | 1,084 | 1,084 | +9 | +0.8% | 8,400 |
501～
550
件表示中 / 805件
類似銘柄と比較する
現在ご覧いただいている「セイファート」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
