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 |
|---|---|---|---|---|---|---|---|
| 2022/04/04 | 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 |
| 2022/02/10 | 1,441 | 1,498 | 1,242 | 1,350 | -46 | -3.3% | 5,042,100 |
| 2022/02/09 | 1,565 | 1,650 | 1,312 | 1,396 | -103 | -6.9% | 10,061,700 |
| 2022/02/08 | 1,259 | 1,499 | 1,205 | 1,499 | +300 | +25% | 7,743,000 |
| 2022/02/07 | 988 | 1,286 | 982 | 1,199 | +181 | +17.8% | 3,915,000 |
| 2022/02/04 | 1,030 | 1,086 | 957 | 1,018 | - | - | 1,880,600 |
801～
839
件表示中 / 839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
