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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 828 | 841 | 828 | 841 | +16 | +1.9% | 500 |
| 2025/03/06 | 845 | 845 | 825 | 825 | -5 | -0.6% | 600 |
| 2025/03/05 | 833 | 834 | 828 | 830 | -2 | -0.2% | 1,300 |
| 2025/03/04 | 835 | 850 | 832 | 832 | -3 | -0.4% | 2,000 |
| 2025/03/03 | 835 | 835 | 830 | 835 | ±0 | ±0% | 700 |
| 2025/02/28 | 841 | 841 | 830 | 835 | -6 | -0.7% | 2,000 |
| 2025/02/27 | 840 | 841 | 840 | 841 | +10 | +1.2% | 1,000 |
| 2025/02/26 | 835 | 857 | 831 | 831 | -8 | -1% | 3,300 |
| 2025/02/25 | 842 | 843 | 839 | 839 | -10 | -1.2% | 700 |
| 2025/02/21 | 838 | 864 | 838 | 849 | +14 | +1.7% | 2,600 |
| 2025/02/20 | 866 | 866 | 834 | 835 | -31 | -3.6% | 8,500 |
| 2025/02/19 | 881 | 881 | 866 | 866 | -15 | -1.7% | 2,500 |
| 2025/02/18 | 882 | 882 | 867 | 881 | -1 | -0.1% | 2,500 |
| 2025/02/17 | 862 | 896 | 854 | 882 | -84 | -8.7% | 26,500 |
| 2025/02/14 | 940 | 966 | 940 | 966 | +16 | +1.7% | 1,500 |
| 2025/02/13 | 950 | 953 | 950 | 950 | ±0 | ±0% | 1,300 |
| 2025/02/12 | 935 | 961 | 935 | 950 | +18 | +1.9% | 1,200 |
| 2025/02/10 | 953 | 953 | 932 | 932 | -21 | -2.2% | 2,400 |
| 2025/02/07 | 948 | 953 | 948 | 953 | +5 | +0.5% | 400 |
| 2025/02/06 | 964 | 964 | 948 | 948 | -16 | -1.7% | 400 |
| 2025/02/05 | 957 | 965 | 957 | 964 | +7 | +0.7% | 4,800 |
| 2025/02/04 | 957 | 957 | 957 | 957 | +15 | +1.6% | 300 |
| 2025/02/03 | 947 | 947 | 942 | 942 | -3 | -0.3% | 700 |
| 2025/01/31 | 945 | 945 | 945 | 945 | - | - | 400 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 955 | 955 | 943 | 945 | -10 | -1% | 4,800 |
| 2025/01/28 | 943 | 955 | 943 | 955 | +11 | +1.2% | 3,200 |
| 2025/01/27 | 973 | 973 | 944 | 944 | - | - | 3,700 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 967 | 967 | 967 | 967 | +8 | +0.8% | 100 |
| 2025/01/22 | 952 | 959 | 952 | 959 | -6 | -0.6% | 500 |
| 2025/01/21 | 946 | 966 | 946 | 965 | +19 | +2% | 500 |
| 2025/01/20 | 953 | 953 | 946 | 946 | - | - | 200 |
| 2025/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/16 | 952 | 968 | 944 | 968 | +16 | +1.7% | 1,800 |
| 2025/01/15 | 957 | 957 | 952 | 952 | -5 | -0.5% | 300 |
| 2025/01/14 | 958 | 958 | 943 | 957 | -3 | -0.3% | 700 |
| 2025/01/10 | 945 | 960 | 945 | 960 | +8 | +0.8% | 500 |
| 2025/01/09 | 959 | 959 | 943 | 952 | -8 | -0.8% | 1,500 |
| 2025/01/08 | 955 | 960 | 955 | 960 | +5 | +0.5% | 600 |
| 2025/01/07 | 967 | 975 | 955 | 955 | -12 | -1.2% | 900 |
| 2025/01/06 | 965 | 971 | 965 | 967 | +2 | +0.2% | 500 |
| 2024/12/30 | 982 | 982 | 953 | 965 | -26 | -2.6% | 1,800 |
| 2024/12/27 | 960 | 991 | 945 | 991 | +21 | +2.2% | 2,400 |
| 2024/12/26 | 982 | 982 | 951 | 970 | -12 | -1.2% | 6,200 |
| 2024/12/25 | 984 | 986 | 980 | 982 | - | - | 3,300 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 1,003 | 1,003 | 985 | 999 | -8 | -0.8% | 1,500 |
| 2024/12/20 | 1,008 | 1,008 | 1,005 | 1,007 | -1 | -0.1% | 1,000 |
| 2024/12/19 | 958 | 1,008 | 958 | 1,008 | +40 | +4.1% | 7,600 |
51～
100
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
