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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,140 | 1,149 | 1,133 | 1,134 | -14 | -1.2% | 2,900 |
| 2023/09/27 | 1,155 | 1,158 | 1,139 | 1,148 | +1 | +0.1% | 4,300 |
| 2023/09/26 | 1,135 | 1,151 | 1,132 | 1,147 | +10 | +0.9% | 7,800 |
| 2023/09/25 | 1,150 | 1,164 | 1,122 | 1,137 | -14 | -1.2% | 10,900 |
| 2023/09/22 | 1,122 | 1,155 | 1,122 | 1,151 | +15 | +1.3% | 6,800 |
| 2023/09/21 | 1,202 | 1,202 | 1,123 | 1,136 | -71 | -5.9% | 49,300 |
| 2023/09/20 | 1,239 | 1,250 | 1,194 | 1,207 | -24 | -1.9% | 32,700 |
| 2023/09/19 | 1,210 | 1,231 | 1,201 | 1,231 | +19 | +1.6% | 22,100 |
| 2023/09/15 | 1,201 | 1,226 | 1,186 | 1,212 | +17 | +1.4% | 30,000 |
| 2023/09/14 | 1,200 | 1,217 | 1,182 | 1,195 | -11 | -0.9% | 17,700 |
| 2023/09/13 | 1,188 | 1,239 | 1,181 | 1,206 | +11 | +0.9% | 25,300 |
| 2023/09/12 | 1,249 | 1,258 | 1,191 | 1,195 | -55 | -4.4% | 47,200 |
| 2023/09/11 | 1,191 | 1,250 | 1,180 | 1,250 | +70 | +5.9% | 68,200 |
| 2023/09/08 | 1,200 | 1,284 | 1,180 | 1,180 | -40 | -3.3% | 185,200 |
| 2023/09/07 | 1,191 | 1,240 | 1,183 | 1,220 | +7 | +0.6% | 131,500 |
| 2023/09/06 | 1,247 | 1,293 | 1,191 | 1,213 | -40 | -3.2% | 242,100 |
| 2023/09/05 | 1,303 | 1,310 | 1,225 | 1,253 | -110 | -8.1% | 378,300 |
| 2023/09/04 | 1,402 | 1,548 | 1,325 | 1,363 | -289 | -17.5% | 2,188,600 |
| 2023/09/01 | 1,370 | 1,652 | 1,280 | 1,652 | +300 | +22.2% | 2,389,300 |
| 2023/08/31 | 1,112 | 1,352 | 1,093 | 1,352 | +300 | +28.5% | 236,700 |
| 2023/08/30 | 1,060 | 1,090 | 1,050 | 1,052 | -8 | -0.8% | 2,200 |
| 2023/08/29 | 1,056 | 1,060 | 1,055 | 1,060 | +7 | +0.7% | 1,100 |
| 2023/08/28 | 1,069 | 1,111 | 1,051 | 1,053 | -12 | -1.1% | 10,400 |
| 2023/08/25 | 1,020 | 1,065 | 1,020 | 1,065 | +45 | +4.4% | 7,900 |
| 2023/08/24 | 1,034 | 1,034 | 1,014 | 1,020 | -14 | -1.4% | 4,400 |
| 2023/08/23 | 1,029 | 1,040 | 1,029 | 1,034 | -3 | -0.3% | 2,300 |
| 2023/08/22 | 1,037 | 1,043 | 1,037 | 1,037 | ±0 | ±0% | 500 |
| 2023/08/21 | 1,048 | 1,050 | 1,035 | 1,037 | +1 | +0.1% | 2,300 |
| 2023/08/18 | 1,020 | 1,036 | 1,013 | 1,036 | +4 | +0.4% | 5,300 |
| 2023/08/17 | 1,030 | 1,035 | 1,003 | 1,032 | +1 | +0.1% | 3,500 |
| 2023/08/16 | 1,030 | 1,032 | 1,028 | 1,031 | +3 | +0.3% | 1,900 |
| 2023/08/15 | 1,029 | 1,029 | 1,004 | 1,028 | +16 | +1.6% | 6,800 |
| 2023/08/14 | 1,003 | 1,025 | 1,001 | 1,012 | +11 | +1.1% | 6,800 |
| 2023/08/10 | 1,005 | 1,012 | 1,001 | 1,001 | -4 | -0.4% | 1,800 |
| 2023/08/09 | 1,011 | 1,011 | 1,005 | 1,005 | -6 | -0.6% | 1,200 |
| 2023/08/08 | 1,004 | 1,021 | 1,004 | 1,011 | +7 | +0.7% | 3,400 |
| 2023/08/07 | 1,000 | 1,005 | 1,000 | 1,004 | +4 | +0.4% | 500 |
| 2023/08/04 | 1,002 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 1,500 |
| 2023/08/03 | 992 | 1,007 | 992 | 1,005 | +13 | +1.3% | 4,500 |
| 2023/08/02 | 988 | 1,004 | 988 | 992 | -13 | -1.3% | 1,700 |
| 2023/08/01 | 996 | 1,005 | 987 | 1,005 | +7 | +0.7% | 4,300 |
| 2023/07/31 | 990 | 999 | 969 | 998 | +16 | +1.6% | 26,600 |
| 2023/07/28 | 999 | 999 | 970 | 982 | -23 | -2.3% | 27,400 |
| 2023/07/27 | 1,000 | 1,005 | 1,000 | 1,005 | +7 | +0.7% | 2,700 |
| 2023/07/26 | 998 | 1,007 | 998 | 998 | ±0 | ±0% | 4,400 |
| 2023/07/25 | 1,006 | 1,006 | 998 | 998 | -8 | -0.8% | 1,300 |
| 2023/07/24 | 1,004 | 1,006 | 998 | 1,006 | +5 | +0.5% | 1,600 |
| 2023/07/21 | 1,002 | 1,002 | 993 | 1,001 | +4 | +0.4% | 700 |
| 2023/07/20 | 1,004 | 1,004 | 997 | 997 | -7 | -0.7% | 300 |
| 2023/07/19 | 1,005 | 1,005 | 993 | 1,004 | -1 | -0.1% | 1,100 |
401～
450
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
