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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 1,030 | 1,049 | 999 | 1,002 | -51 | -4.8% | 52,800 |
| 2022/09/21 | 1,081 | 1,085 | 1,016 | 1,053 | -28 | -2.6% | 47,800 |
| 2022/09/20 | 1,087 | 1,100 | 1,055 | 1,081 | +11 | +1% | 8,700 |
| 2022/09/16 | 1,110 | 1,145 | 1,070 | 1,070 | -55 | -4.9% | 20,200 |
| 2022/09/15 | 1,050 | 1,168 | 1,050 | 1,125 | +75 | +7.1% | 54,000 |
| 2022/09/14 | 1,050 | 1,070 | 1,035 | 1,050 | ±0 | ±0% | 20,400 |
| 2022/09/13 | 1,050 | 1,062 | 1,040 | 1,050 | -1 | -0.1% | 11,700 |
| 2022/09/12 | 1,080 | 1,080 | 1,050 | 1,051 | -9 | -0.8% | 11,300 |
| 2022/09/09 | 1,068 | 1,083 | 1,051 | 1,060 | -14 | -1.3% | 10,500 |
| 2022/09/08 | 1,075 | 1,095 | 1,055 | 1,074 | +24 | +2.3% | 13,100 |
| 2022/09/07 | 1,091 | 1,091 | 1,040 | 1,050 | -41 | -3.8% | 24,000 |
| 2022/09/06 | 1,124 | 1,131 | 1,091 | 1,091 | -35 | -3.1% | 11,700 |
| 2022/09/05 | 1,085 | 1,150 | 1,085 | 1,126 | +11 | +1% | 26,400 |
| 2022/09/02 | 1,138 | 1,145 | 1,073 | 1,115 | -17 | -1.5% | 46,300 |
| 2022/09/01 | 1,142 | 1,165 | 1,131 | 1,132 | -18 | -1.6% | 17,600 |
| 2022/08/31 | 1,204 | 1,204 | 1,147 | 1,150 | -54 | -4.5% | 38,000 |
| 2022/08/30 | 1,233 | 1,240 | 1,172 | 1,204 | -5 | -0.4% | 53,100 |
| 2022/08/29 | 1,171 | 1,232 | 1,128 | 1,209 | -14 | -1.1% | 108,800 |
| 2022/08/26 | 1,250 | 1,313 | 1,190 | 1,223 | +24 | +2% | 499,900 |
| 2022/08/25 | 1,219 | 1,257 | 1,166 | 1,199 | -75 | -5.9% | 494,800 |
| 2022/08/24 | 1,453 | 1,513 | 1,221 | 1,274 | -119 | -8.5% | 2,231,100 |
| 2022/08/23 | 1,183 | 1,393 | 1,170 | 1,393 | +300 | +27.4% | 983,500 |
| 2022/08/22 | 955 | 1,106 | 951 | 1,093 | +137 | +14.3% | 213,100 |
| 2022/08/19 | 950 | 973 | 950 | 956 | -1 | -0.1% | 8,300 |
| 2022/08/18 | 950 | 957 | 944 | 957 | +7 | +0.7% | 4,700 |
| 2022/08/17 | 950 | 956 | 945 | 950 | +9 | +1% | 15,500 |
| 2022/08/16 | 952 | 958 | 934 | 941 | -10 | -1.1% | 7,800 |
| 2022/08/15 | 920 | 957 | 918 | 951 | +27 | +2.9% | 31,200 |
| 2022/08/12 | 906 | 926 | 906 | 924 | +9 | +1% | 14,800 |
| 2022/08/10 | 911 | 915 | 908 | 915 | +3 | +0.3% | 6,300 |
| 2022/08/09 | 912 | 918 | 912 | 912 | -2 | -0.2% | 4,600 |
| 2022/08/08 | 912 | 930 | 912 | 914 | ±0 | ±0% | 9,900 |
| 2022/08/05 | 915 | 915 | 913 | 914 | -1 | -0.1% | 5,200 |
| 2022/08/04 | 927 | 927 | 912 | 915 | ±0 | ±0% | 1,600 |
| 2022/08/03 | 915 | 918 | 915 | 915 | -4 | -0.4% | 1,600 |
| 2022/08/02 | 920 | 920 | 910 | 919 | -1 | -0.1% | 2,600 |
| 2022/08/01 | 913 | 926 | 907 | 920 | +17 | +1.9% | 9,700 |
| 2022/07/29 | 901 | 907 | 899 | 903 | +1 | +0.1% | 6,100 |
| 2022/07/28 | 905 | 906 | 900 | 902 | -2 | -0.2% | 6,900 |
| 2022/07/27 | 919 | 929 | 901 | 904 | ±0 | ±0% | 7,100 |
| 2022/07/26 | 923 | 923 | 900 | 904 | -5 | -0.6% | 6,100 |
| 2022/07/25 | 932 | 932 | 887 | 909 | -26 | -2.8% | 9,700 |
| 2022/07/22 | 911 | 935 | 904 | 935 | +26 | +2.9% | 8,000 |
| 2022/07/21 | 906 | 916 | 899 | 909 | +8 | +0.9% | 4,400 |
| 2022/07/20 | 910 | 922 | 901 | 901 | -9 | -1% | 3,900 |
| 2022/07/19 | 916 | 925 | 910 | 910 | -1 | -0.1% | 1,700 |
| 2022/07/15 | 910 | 914 | 899 | 911 | +1 | +0.1% | 2,900 |
| 2022/07/14 | 901 | 915 | 889 | 910 | +9 | +1% | 5,000 |
| 2022/07/13 | 893 | 935 | 893 | 901 | +12 | +1.3% | 21,100 |
| 2022/07/12 | 885 | 894 | 881 | 889 | +4 | +0.5% | 6,300 |
651～
700
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
