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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 1,070 | 1,081 | 1,056 | 1,075 | +10 | +0.9% | 7,700 |
| 2023/02/17 | 1,046 | 1,065 | 1,046 | 1,065 | +19 | +1.8% | 3,900 |
| 2023/02/16 | 1,040 | 1,046 | 1,035 | 1,046 | +17 | +1.7% | 3,000 |
| 2023/02/15 | 1,036 | 1,040 | 1,021 | 1,029 | -7 | -0.7% | 3,100 |
| 2023/02/14 | 1,043 | 1,045 | 1,032 | 1,036 | +3 | +0.3% | 4,100 |
| 2023/02/13 | 1,037 | 1,038 | 1,033 | 1,033 | -4 | -0.4% | 2,600 |
| 2023/02/10 | 1,051 | 1,051 | 1,037 | 1,037 | -14 | -1.3% | 1,200 |
| 2023/02/09 | 1,069 | 1,069 | 1,050 | 1,051 | -18 | -1.7% | 1,100 |
| 2023/02/08 | 1,050 | 1,069 | 1,050 | 1,069 | +22 | +2.1% | 800 |
| 2023/02/07 | 1,064 | 1,064 | 1,047 | 1,047 | -17 | -1.6% | 500 |
| 2023/02/06 | 1,050 | 1,065 | 1,050 | 1,064 | +18 | +1.7% | 1,800 |
| 2023/02/03 | 1,038 | 1,058 | 1,020 | 1,046 | +11 | +1.1% | 4,400 |
| 2023/02/02 | 1,072 | 1,072 | 1,021 | 1,035 | -20 | -1.9% | 4,700 |
| 2023/02/01 | 1,068 | 1,068 | 1,043 | 1,055 | +13 | +1.2% | 1,200 |
| 2023/01/31 | 1,076 | 1,076 | 1,042 | 1,042 | -4 | -0.4% | 2,300 |
| 2023/01/30 | 1,039 | 1,053 | 1,039 | 1,046 | +10 | +1% | 1,700 |
| 2023/01/27 | 1,056 | 1,060 | 1,035 | 1,036 | -20 | -1.9% | 2,700 |
| 2023/01/26 | 1,069 | 1,071 | 1,056 | 1,056 | -9 | -0.8% | 2,000 |
| 2023/01/25 | 1,062 | 1,065 | 1,060 | 1,065 | -1 | -0.1% | 1,000 |
| 2023/01/24 | 1,070 | 1,074 | 1,030 | 1,066 | -9 | -0.8% | 7,000 |
| 2023/01/23 | 1,059 | 1,075 | 1,058 | 1,075 | +16 | +1.5% | 2,900 |
| 2023/01/20 | 1,075 | 1,081 | 1,054 | 1,059 | -16 | -1.5% | 6,700 |
| 2023/01/19 | 1,087 | 1,087 | 1,075 | 1,075 | -1 | -0.1% | 200 |
| 2023/01/18 | 1,084 | 1,085 | 1,076 | 1,076 | +3 | +0.3% | 600 |
| 2023/01/17 | 1,070 | 1,080 | 1,070 | 1,073 | -14 | -1.3% | 1,300 |
| 2023/01/16 | 1,117 | 1,119 | 1,087 | 1,087 | -3 | -0.3% | 1,000 |
| 2023/01/13 | 1,115 | 1,115 | 1,090 | 1,090 | -25 | -2.2% | 2,600 |
| 2023/01/12 | 1,095 | 1,115 | 1,094 | 1,115 | +20 | +1.8% | 3,100 |
| 2023/01/11 | 1,095 | 1,096 | 1,095 | 1,095 | ±0 | ±0% | 1,100 |
| 2023/01/10 | 1,110 | 1,110 | 1,083 | 1,095 | -10 | -0.9% | 2,300 |
| 2023/01/06 | 1,104 | 1,106 | 1,088 | 1,105 | +7 | +0.6% | 6,000 |
| 2023/01/05 | 1,104 | 1,106 | 1,098 | 1,098 | +7 | +0.6% | 4,700 |
| 2023/01/04 | 1,087 | 1,098 | 1,085 | 1,091 | +5 | +0.5% | 1,200 |
| 2022/12/30 | 1,061 | 1,096 | 1,061 | 1,086 | ±0 | ±0% | 3,300 |
| 2022/12/29 | 1,069 | 1,094 | 1,057 | 1,086 | -12 | -1.1% | 4,000 |
| 2022/12/28 | 1,099 | 1,100 | 1,090 | 1,098 | -1 | -0.1% | 2,800 |
| 2022/12/27 | 1,070 | 1,099 | 1,070 | 1,099 | +28 | +2.6% | 4,100 |
| 2022/12/26 | 1,085 | 1,097 | 1,071 | 1,071 | -26 | -2.4% | 1,100 |
| 2022/12/23 | 1,090 | 1,111 | 1,081 | 1,097 | -8 | -0.7% | 8,400 |
| 2022/12/22 | 1,088 | 1,105 | 1,072 | 1,105 | +35 | +3.3% | 2,700 |
| 2022/12/21 | 1,051 | 1,070 | 1,033 | 1,070 | +19 | +1.8% | 3,400 |
| 2022/12/20 | 1,112 | 1,125 | 1,040 | 1,051 | -63 | -5.7% | 12,600 |
| 2022/12/19 | 1,102 | 1,129 | 1,102 | 1,114 | -8 | -0.7% | 3,300 |
| 2022/12/16 | 1,133 | 1,133 | 1,100 | 1,122 | -11 | -1% | 15,000 |
| 2022/12/15 | 1,151 | 1,155 | 1,133 | 1,133 | -25 | -2.2% | 4,800 |
| 2022/12/14 | 1,154 | 1,158 | 1,151 | 1,158 | +4 | +0.3% | 1,600 |
| 2022/12/13 | 1,167 | 1,167 | 1,152 | 1,154 | -20 | -1.7% | 1,700 |
| 2022/12/12 | 1,186 | 1,186 | 1,140 | 1,174 | ±0 | ±0% | 5,500 |
| 2022/12/09 | 1,181 | 1,181 | 1,168 | 1,174 | -14 | -1.2% | 1,900 |
| 2022/12/08 | 1,193 | 1,193 | 1,175 | 1,188 | -3 | -0.3% | 2,100 |
551～
600
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
