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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 1,153 | 1,209 | 1,153 | 1,191 | +11 | +0.9% | 6,900 |
| 2022/12/06 | 1,140 | 1,180 | 1,131 | 1,180 | +28 | +2.4% | 8,600 |
| 2022/12/05 | 1,171 | 1,175 | 1,146 | 1,152 | +11 | +1% | 4,000 |
| 2022/12/02 | 1,130 | 1,158 | 1,123 | 1,141 | +9 | +0.8% | 4,300 |
| 2022/12/01 | 1,160 | 1,162 | 1,132 | 1,132 | -32 | -2.7% | 5,600 |
| 2022/11/30 | 1,170 | 1,170 | 1,159 | 1,164 | -17 | -1.4% | 5,600 |
| 2022/11/29 | 1,198 | 1,198 | 1,164 | 1,181 | -17 | -1.4% | 8,200 |
| 2022/11/28 | 1,219 | 1,246 | 1,187 | 1,198 | -19 | -1.6% | 11,200 |
| 2022/11/25 | 1,208 | 1,217 | 1,177 | 1,217 | +35 | +3% | 11,300 |
| 2022/11/24 | 1,175 | 1,203 | 1,153 | 1,182 | +15 | +1.3% | 16,200 |
| 2022/11/22 | 1,087 | 1,229 | 1,087 | 1,167 | +110 | +10.4% | 55,500 |
| 2022/11/21 | 1,098 | 1,100 | 1,053 | 1,057 | -36 | -3.3% | 9,500 |
| 2022/11/18 | 1,125 | 1,125 | 1,092 | 1,093 | +14 | +1.3% | 9,400 |
| 2022/11/17 | 1,077 | 1,099 | 1,067 | 1,079 | +22 | +2.1% | 11,500 |
| 2022/11/16 | 1,039 | 1,067 | 1,026 | 1,057 | +19 | +1.8% | 8,900 |
| 2022/11/15 | 1,010 | 1,061 | 1,000 | 1,038 | -122 | -10.5% | 37,400 |
| 2022/11/14 | 1,185 | 1,185 | 1,097 | 1,160 | -48 | -4% | 16,400 |
| 2022/11/11 | 1,208 | 1,208 | 1,185 | 1,208 | ±0 | ±0% | 3,700 |
| 2022/11/10 | 1,199 | 1,208 | 1,171 | 1,208 | +24 | +2% | 13,000 |
| 2022/11/09 | 1,185 | 1,206 | 1,183 | 1,184 | -29 | -2.4% | 1,500 |
| 2022/11/08 | 1,213 | 1,219 | 1,175 | 1,213 | -4 | -0.3% | 8,000 |
| 2022/11/07 | 1,274 | 1,274 | 1,208 | 1,217 | -38 | -3% | 9,700 |
| 2022/11/04 | 1,255 | 1,256 | 1,232 | 1,255 | ±0 | ±0% | 3,700 |
| 2022/11/02 | 1,225 | 1,265 | 1,225 | 1,255 | +26 | +2.1% | 15,600 |
| 2022/11/01 | 1,232 | 1,232 | 1,200 | 1,229 | +27 | +2.2% | 6,400 |
| 2022/10/31 | 1,193 | 1,234 | 1,171 | 1,202 | +8 | +0.7% | 13,400 |
| 2022/10/28 | 1,197 | 1,197 | 1,151 | 1,194 | +14 | +1.2% | 8,700 |
| 2022/10/27 | 1,191 | 1,191 | 1,170 | 1,180 | -2 | -0.2% | 4,100 |
| 2022/10/26 | 1,205 | 1,205 | 1,182 | 1,182 | -23 | -1.9% | 6,700 |
| 2022/10/25 | 1,206 | 1,206 | 1,152 | 1,205 | +26 | +2.2% | 5,000 |
| 2022/10/24 | 1,213 | 1,217 | 1,178 | 1,179 | -16 | -1.3% | 10,900 |
| 2022/10/21 | 1,140 | 1,227 | 1,128 | 1,195 | +56 | +4.9% | 42,100 |
| 2022/10/20 | 1,138 | 1,139 | 1,130 | 1,139 | ±0 | ±0% | 1,200 |
| 2022/10/19 | 1,128 | 1,139 | 1,125 | 1,139 | +10 | +0.9% | 1,200 |
| 2022/10/18 | 1,140 | 1,145 | 1,111 | 1,129 | +13 | +1.2% | 3,500 |
| 2022/10/17 | 1,104 | 1,129 | 1,104 | 1,116 | -14 | -1.2% | 2,000 |
| 2022/10/14 | 1,101 | 1,138 | 1,101 | 1,130 | +30 | +2.7% | 2,100 |
| 2022/10/13 | 1,122 | 1,129 | 1,100 | 1,100 | -30 | -2.7% | 4,500 |
| 2022/10/12 | 1,140 | 1,155 | 1,113 | 1,130 | -23 | -2% | 3,100 |
| 2022/10/11 | 1,123 | 1,157 | 1,123 | 1,153 | +13 | +1.1% | 6,700 |
| 2022/10/07 | 1,106 | 1,140 | 1,104 | 1,140 | +22 | +2% | 9,000 |
| 2022/10/06 | 1,109 | 1,132 | 1,106 | 1,118 | -13 | -1.1% | 3,400 |
| 2022/10/05 | 1,107 | 1,131 | 1,094 | 1,131 | +24 | +2.2% | 19,300 |
| 2022/10/04 | 1,111 | 1,112 | 1,088 | 1,107 | +26 | +2.4% | 13,700 |
| 2022/10/03 | 1,042 | 1,110 | 1,020 | 1,081 | +58 | +5.7% | 29,600 |
| 2022/09/30 | 1,011 | 1,044 | 1,002 | 1,023 | -3 | -0.3% | 6,200 |
| 2022/09/29 | 1,011 | 1,028 | 1,011 | 1,026 | +16 | +1.6% | 1,600 |
| 2022/09/28 | 1,042 | 1,042 | 1,010 | 1,010 | -32 | -3.1% | 8,300 |
| 2022/09/27 | 1,016 | 1,046 | 1,016 | 1,042 | +21 | +2.1% | 6,200 |
| 2022/09/26 | 1,001 | 1,050 | 1,000 | 1,021 | +19 | +1.9% | 14,700 |
601～
650
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
