7464 セフテック(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,036 | 2,036 | 2,032 | 2,033 | 700 | 2,033 |
| 2024-04-25 | 2,053 | 2,053 | 2,053 | 2,053 | 100 | 2,053 |
| 2024-04-24 | 2,034 | 2,053 | 2,034 | 2,053 | 400 | 2,053 |
| 2024-04-23 | - | - | - | 2,053 | - | 2,053 |
| 2024-04-22 | 2,064 | 2,064 | 2,053 | 2,053 | 300 | 2,053 |
| 2024-04-19 | 2,040 | 2,040 | 2,020 | 2,020 | 1,200 | 2,020 |
| 2024-04-18 | 2,041 | 2,042 | 2,041 | 2,041 | 500 | 2,041 |
| 2024-04-17 | 2,091 | 2,091 | 2,080 | 2,080 | 200 | 2,080 |
| 2024-04-16 | 2,075 | 2,075 | 2,041 | 2,041 | 600 | 2,041 |
| 2024-04-15 | 2,041 | 2,043 | 2,020 | 2,020 | 1,500 | 2,020 |
| 2024-04-12 | 2,043 | 2,048 | 2,040 | 2,040 | 1,200 | 2,040 |
| 2024-04-11 | 2,069 | 2,090 | 2,053 | 2,053 | 1,900 | 2,053 |
| 2024-04-10 | 2,060 | 2,060 | 2,060 | 2,060 | 400 | 2,060 |
| 2024-04-09 | 2,023 | 2,049 | 2,023 | 2,048 | 300 | 2,048 |
| 2024-04-08 | 2,022 | 2,023 | 2,014 | 2,023 | 1,700 | 2,023 |
| 2024-04-05 | 2,053 | 2,053 | 2,022 | 2,022 | 400 | 2,022 |
| 2024-04-04 | 2,026 | 2,070 | 2,022 | 2,053 | 2,200 | 2,053 |
| 2024-04-03 | 2,052 | 2,057 | 2,025 | 2,025 | 2,600 | 2,025 |
| 2024-04-02 | 2,110 | 2,110 | 2,071 | 2,071 | 3,100 | 2,071 |
| 2024-04-01 | 2,130 | 2,130 | 2,120 | 2,120 | 600 | 2,120 |
| 2024-03-29 | 2,144 | 2,145 | 2,125 | 2,130 | 2,600 | 2,130 |
| 2024-03-28 | 2,118 | 2,167 | 2,100 | 2,133 | 2,500 | 2,133 |
| 2024-03-27 | 8,940 | 8,970 | 8,940 | 8,970 | 400 | 2,242.50 |
| 2024-03-26 | 8,700 | 8,900 | 8,700 | 8,900 | 300 | 2,225 |
| 2024-03-25 | 8,780 | 8,780 | 8,520 | 8,700 | 1,900 | 2,175 |
| 2024-03-22 | 8,790 | 8,810 | 8,790 | 8,810 | 500 | 2,202.50 |
| 2024-03-21 | 8,900 | 8,900 | 8,800 | 8,800 | 700 | 2,200 |
| 2024-03-19 | 8,870 | 8,870 | 8,870 | 8,870 | 200 | 2,217.50 |
| 2024-03-18 | 8,840 | 8,840 | 8,720 | 8,830 | 500 | 2,207.50 |
| 2024-03-15 | 8,860 | 8,860 | 8,850 | 8,860 | 300 | 2,215 |
| 2024-03-14 | 8,810 | 8,810 | 8,740 | 8,810 | 300 | 2,202.50 |
| 2024-03-13 | 8,770 | 8,790 | 8,770 | 8,790 | 200 | 2,197.50 |
| 2024-03-12 | 8,650 | 8,770 | 8,650 | 8,770 | 600 | 2,192.50 |
| 2024-03-11 | 8,730 | 8,730 | 8,730 | 8,730 | 100 | 2,182.50 |
| 2024-03-08 | 8,770 | 8,770 | 8,770 | 8,770 | 100 | 2,192.50 |
| 2024-03-07 | 8,740 | 8,740 | 8,740 | 8,740 | 200 | 2,185 |
| 2024-03-06 | 8,660 | 8,740 | 8,660 | 8,740 | 400 | 2,185 |
| 2024-03-05 | 8,660 | 8,730 | 8,660 | 8,700 | 400 | 2,175 |
| 2024-03-04 | 8,710 | 8,740 | 8,710 | 8,740 | 400 | 2,185 |
| 2024-03-01 | 8,500 | 8,710 | 8,480 | 8,650 | 1,100 | 2,162.50 |
| 2024-02-29 | 8,710 | 8,730 | 8,650 | 8,650 | 900 | 2,162.50 |
| 2024-02-28 | 8,750 | 8,760 | 8,520 | 8,710 | 1,100 | 2,177.50 |
| 2024-02-27 | 8,470 | 8,620 | 8,470 | 8,620 | 1,200 | 2,155 |
| 2024-02-26 | 8,390 | 8,800 | 8,390 | 8,620 | 2,000 | 2,155 |
| 2024-02-22 | 8,380 | 8,390 | 8,340 | 8,390 | 1,800 | 2,097.50 |
| 2024-02-21 | 8,360 | 8,360 | 8,340 | 8,340 | 500 | 2,085 |
| 2024-02-20 | 8,250 | 8,360 | 8,250 | 8,360 | 500 | 2,090 |
| 2024-02-19 | 8,250 | 8,260 | 8,250 | 8,260 | 700 | 2,065 |
| 2024-02-16 | 8,210 | 8,350 | 8,210 | 8,250 | 800 | 2,062.50 |
| 2024-02-15 | 8,300 | 8,300 | 8,300 | 8,300 | 100 | 2,075 |
| 2024-02-14 | 8,320 | 8,350 | 8,320 | 8,350 | 400 | 2,087.50 |
| 2024-02-13 | 8,350 | 8,350 | 8,200 | 8,350 | 700 | 2,087.50 |
| 2024-02-09 | 8,330 | 8,350 | 8,300 | 8,350 | 800 | 2,087.50 |
| 2024-02-08 | 8,300 | 8,350 | 8,300 | 8,350 | 500 | 2,087.50 |
| 2024-02-07 | 8,240 | 8,360 | 8,230 | 8,300 | 1,700 | 2,075 |
| 2024-02-06 | 8,250 | 8,250 | 8,130 | 8,240 | 700 | 2,060 |
| 2024-02-05 | 8,100 | 8,300 | 8,100 | 8,300 | 700 | 2,075 |
| 2024-02-02 | 8,040 | 8,200 | 8,040 | 8,090 | 900 | 2,022.50 |
| 2024-02-01 | 8,050 | 8,050 | 7,950 | 8,040 | 1,900 | 2,010 |
| 2024-01-31 | 7,900 | 7,960 | 7,890 | 7,890 | 600 | 1,972.50 |
| 2024-01-30 | 7,890 | 7,920 | 7,890 | 7,920 | 200 | 1,980 |
| 2024-01-29 | 7,880 | 7,880 | 7,880 | 7,880 | 200 | 1,970 |
| 2024-01-26 | 7,860 | 7,930 | 7,860 | 7,880 | 1,000 | 1,970 |
| 2024-01-25 | 7,830 | 7,830 | 7,830 | 7,830 | 200 | 1,957.50 |
| 2024-01-24 | 7,830 | 7,830 | 7,830 | 7,830 | 200 | 1,957.50 |
| 2024-01-23 | 7,750 | 7,810 | 7,750 | 7,810 | 600 | 1,952.50 |
| 2024-01-22 | 7,700 | 7,800 | 7,700 | 7,740 | 3,300 | 1,935 |
| 2024-01-19 | 7,800 | 7,850 | 7,770 | 7,790 | 4,100 | 1,947.50 |
| 2024-01-18 | 7,840 | 7,910 | 7,840 | 7,880 | 1,800 | 1,970 |
| 2024-01-17 | 7,980 | 7,990 | 7,980 | 7,990 | 300 | 1,997.50 |
| 2024-01-16 | 8,000 | 8,000 | 7,920 | 7,930 | 2,800 | 1,982.50 |
| 2024-01-15 | 8,050 | 8,050 | 8,040 | 8,040 | 400 | 2,010 |
| 2024-01-12 | 8,010 | 8,010 | 7,990 | 7,990 | 400 | 1,997.50 |
| 2024-01-11 | 8,000 | 8,010 | 7,940 | 7,940 | 1,600 | 1,985 |
| 2024-01-10 | 8,000 | 8,000 | 7,960 | 7,960 | 400 | 1,990 |
| 2024-01-09 | 7,990 | 8,000 | 7,990 | 8,000 | 500 | 2,000 |
| 2024-01-05 | 8,000 | 8,000 | 7,990 | 7,990 | 700 | 1,997.50 |
| 2024-01-04 | 7,820 | 7,990 | 7,820 | 7,990 | 900 | 1,997.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株
