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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 777 | 795 | 777 | 795 | +15 | +1.9% | 500 |
| 2025/05/20 | 765 | 795 | 765 | 780 | ±0 | ±0% | 4,200 |
| 2025/05/19 | 762 | 780 | 762 | 780 | +18 | +2.4% | 7,100 |
| 2025/05/16 | 778 | 778 | 762 | 762 | -16 | -2.1% | 3,700 |
| 2025/05/15 | 785 | 789 | 778 | 778 | -18 | -2.3% | 3,200 |
| 2025/05/14 | 780 | 796 | 780 | 796 | +11 | +1.4% | 400 |
| 2025/05/13 | 786 | 793 | 785 | 785 | -6 | -0.8% | 1,100 |
| 2025/05/12 | 792 | 792 | 790 | 791 | -2 | -0.3% | 1,200 |
| 2025/05/09 | 804 | 804 | 793 | 793 | -8 | -1% | 12,500 |
| 2025/05/08 | 792 | 818 | 787 | 801 | +10 | +1.3% | 23,900 |
| 2025/05/07 | 789 | 796 | 789 | 791 | +2 | +0.3% | 3,900 |
| 2025/05/02 | 805 | 805 | 787 | 789 | -15 | -1.9% | 2,300 |
| 2025/05/01 | 804 | 804 | 804 | 804 | -1 | -0.1% | 100 |
| 2025/04/30 | 785 | 805 | 785 | 805 | +18 | +2.3% | 1,300 |
| 2025/04/28 | 782 | 787 | 780 | 787 | +6 | +0.8% | 3,400 |
| 2025/04/25 | 798 | 798 | 781 | 781 | -19 | -2.4% | 3,500 |
| 2025/04/24 | 804 | 804 | 793 | 800 | -4 | -0.5% | 6,800 |
| 2025/04/23 | 841 | 877 | 800 | 804 | -11 | -1.3% | 68,200 |
| 2025/04/22 | 802 | 899 | 802 | 815 | +13 | +1.6% | 326,400 |
| 2025/04/21 | 830 | 955 | 782 | 802 | -41 | -4.9% | 190,400 |
| 2025/04/18 | 799 | 843 | 799 | 843 | +63 | +8.1% | 5,200 |
| 2025/04/17 | 785 | 795 | 778 | 780 | -20 | -2.5% | 2,000 |
| 2025/04/16 | 800 | 800 | 798 | 800 | -4 | -0.5% | 400 |
| 2025/04/15 | 785 | 812 | 772 | 804 | +17 | +2.2% | 700 |
| 2025/04/14 | 775 | 787 | 758 | 787 | +13 | +1.7% | 1,600 |
| 2025/04/11 | 758 | 774 | 758 | 774 | +24 | +3.2% | 4,500 |
| 2025/04/10 | 788 | 788 | 743 | 750 | +7 | +0.9% | 6,100 |
| 2025/04/09 | 745 | 758 | 743 | 743 | -10 | -1.3% | 10,100 |
| 2025/04/08 | 774 | 845 | 753 | 753 | +3 | +0.4% | 37,400 |
| 2025/04/07 | 758 | 758 | 740 | 750 | -38 | -4.8% | 10,800 |
| 2025/04/04 | 812 | 819 | 730 | 788 | -28 | -3.4% | 8,500 |
| 2025/04/03 | 835 | 836 | 805 | 816 | -14 | -1.7% | 6,500 |
| 2025/04/02 | 854 | 854 | 830 | 830 | -24 | -2.8% | 1,200 |
| 2025/04/01 | 840 | 856 | 840 | 854 | +19 | +2.3% | 3,400 |
| 2025/03/31 | 843 | 844 | 828 | 835 | -10 | -1.2% | 1,700 |
| 2025/03/28 | 840 | 845 | 830 | 845 | +16 | +1.9% | 500 |
| 2025/03/27 | 835 | 835 | 826 | 829 | -11 | -1.3% | 2,300 |
| 2025/03/26 | 840 | 840 | 840 | 840 | ±0 | ±0% | 300 |
| 2025/03/25 | 840 | 840 | 839 | 840 | ±0 | ±0% | 6,000 |
| 2025/03/24 | 830 | 840 | 830 | 840 | +13 | +1.6% | 700 |
| 2025/03/21 | 827 | 827 | 827 | 827 | ±0 | ±0% | 200 |
| 2025/03/19 | 840 | 840 | 825 | 827 | -10 | -1.2% | 2,300 |
| 2025/03/18 | 830 | 845 | 830 | 837 | +7 | +0.8% | 1,000 |
| 2025/03/17 | 830 | 830 | 830 | 830 | ±0 | ±0% | 4,500 |
| 2025/03/14 | 830 | 830 | 830 | 830 | ±0 | ±0% | 100 |
| 2025/03/13 | 838 | 838 | 830 | 830 | -10 | -1.2% | 1,000 |
| 2025/03/12 | 840 | 840 | 840 | 840 | ±0 | ±0% | 3,300 |
| 2025/03/11 | 832 | 840 | 825 | 840 | +4 | +0.5% | 3,200 |
| 2025/03/10 | 841 | 841 | 836 | 836 | -5 | -0.6% | 300 |
| 2025/03/07 | 828 | 841 | 828 | 841 | +16 | +1.9% | 500 |
1～
50
件表示中 / 804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
