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 |
|---|---|---|---|---|---|---|---|
| 2022/04/26 | 812 | 838 | 791 | 808 | -4 | -0.5% | 13,800 |
| 2022/04/25 | 787 | 829 | 777 | 812 | -2 | -0.2% | 7,700 |
| 2022/04/22 | 819 | 829 | 793 | 814 | -19 | -2.3% | 19,500 |
| 2022/04/21 | 866 | 884 | 833 | 833 | -27 | -3.1% | 19,700 |
| 2022/04/20 | 895 | 899 | 857 | 860 | -23 | -2.6% | 18,000 |
| 2022/04/19 | 900 | 915 | 883 | 883 | -16 | -1.8% | 19,400 |
| 2022/04/18 | 890 | 935 | 856 | 899 | +8 | +0.9% | 20,100 |
| 2022/04/15 | 920 | 925 | 890 | 891 | -28 | -3% | 15,700 |
| 2022/04/14 | 895 | 940 | 895 | 919 | +20 | +2.2% | 19,200 |
| 2022/04/13 | 868 | 915 | 868 | 899 | +38 | +4.4% | 10,900 |
| 2022/04/12 | 861 | 909 | 861 | 861 | -15 | -1.7% | 14,600 |
| 2022/04/11 | 871 | 903 | 862 | 876 | -5 | -0.6% | 14,300 |
| 2022/04/08 | 903 | 916 | 869 | 881 | -14 | -1.6% | 29,300 |
| 2022/04/07 | 961 | 966 | 894 | 895 | -77 | -7.9% | 74,300 |
| 2022/04/06 | 937 | 976 | 934 | 972 | +20 | +2.1% | 57,600 |
| 2022/04/05 | 997 | 1,003 | 940 | 952 | -30 | -3.1% | 144,600 |
| 2022/04/04 | 886 | 997 | 880 | 982 | +93 | +10.5% | 276,800 |
| 2022/04/01 | 928 | 1,033 | 871 | 889 | +6 | +0.7% | 955,100 |
| 2022/03/31 | 856 | 883 | 837 | 883 | +33 | +3.9% | 54,900 |
| 2022/03/30 | 818 | 870 | 808 | 850 | +51 | +6.4% | 63,500 |
| 2022/03/29 | 765 | 825 | 765 | 799 | +32 | +4.2% | 22,400 |
| 2022/03/28 | 786 | 789 | 763 | 767 | -19 | -2.4% | 24,500 |
| 2022/03/25 | 793 | 808 | 780 | 786 | -2 | -0.3% | 28,100 |
| 2022/03/24 | 799 | 809 | 772 | 788 | -13 | -1.6% | 37,400 |
| 2022/03/23 | 803 | 880 | 792 | 801 | +13 | +1.6% | 90,700 |
| 2022/03/22 | 833 | 840 | 785 | 788 | -42 | -5.1% | 49,500 |
| 2022/03/18 | 795 | 840 | 782 | 830 | +44 | +5.6% | 88,300 |
| 2022/03/17 | 783 | 797 | 760 | 786 | +27 | +3.6% | 47,500 |
| 2022/03/16 | 791 | 813 | 753 | 759 | -31 | -3.9% | 84,000 |
| 2022/03/15 | 751 | 826 | 750 | 790 | +22 | +2.9% | 87,400 |
| 2022/03/14 | 701 | 814 | 700 | 768 | +64 | +9.1% | 138,400 |
| 2022/03/11 | 694 | 708 | 681 | 704 | -2 | -0.3% | 24,300 |
| 2022/03/10 | 693 | 727 | 681 | 706 | +33 | +4.9% | 32,800 |
| 2022/03/09 | 681 | 705 | 673 | 673 | -14 | -2% | 31,100 |
| 2022/03/08 | 684 | 720 | 676 | 687 | -7 | -1% | 57,900 |
| 2022/03/07 | 732 | 735 | 683 | 694 | -57 | -7.6% | 89,100 |
| 2022/03/04 | 782 | 793 | 735 | 751 | -47 | -5.9% | 108,100 |
| 2022/03/03 | 805 | 818 | 780 | 798 | -5 | -0.6% | 78,500 |
| 2022/03/02 | 801 | 822 | 793 | 803 | -27 | -3.3% | 84,100 |
| 2022/03/01 | 826 | 867 | 826 | 830 | -5 | -0.6% | 113,800 |
| 2022/02/28 | 790 | 837 | 782 | 835 | +33 | +4.1% | 81,300 |
| 2022/02/25 | 803 | 810 | 777 | 802 | +41 | +5.4% | 101,600 |
| 2022/02/24 | 763 | 823 | 757 | 761 | -24 | -3.1% | 208,300 |
| 2022/02/22 | 800 | 860 | 770 | 785 | -33 | -4% | 185,200 |
| 2022/02/21 | 831 | 852 | 808 | 818 | -52 | -6% | 220,800 |
| 2022/02/18 | 848 | 891 | 838 | 870 | -11 | -1.2% | 283,600 |
| 2022/02/17 | 968 | 968 | 881 | 881 | -114 | -11.5% | 593,600 |
| 2022/02/16 | 1,024 | 1,128 | 977 | 995 | +4 | +0.4% | 2,263,700 |
| 2022/02/15 | 1,137 | 1,201 | 990 | 991 | -176 | -15.1% | 1,061,400 |
| 2022/02/14 | 1,260 | 1,428 | 1,132 | 1,167 | -183 | -13.6% | 3,109,800 |
751～
800
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
