4375 セーフィー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 750 | 752 | 695 | 710 | 307,100 | 710 |
| 2025-04-03 | 759 | 774 | 752 | 764 | 157,700 | 764 |
| 2025-04-02 | 794 | 795 | 765 | 784 | 85,200 | 784 |
| 2025-04-01 | 799 | 807 | 781 | 788 | 180,400 | 788 |
| 2025-03-31 | 790 | 810 | 787 | 802 | 152,800 | 802 |
| 2025-03-28 | 793 | 814 | 793 | 805 | 179,400 | 805 |
| 2025-03-27 | 780 | 800 | 779 | 789 | 159,200 | 789 |
| 2025-03-26 | 772 | 783 | 756 | 783 | 157,100 | 783 |
| 2025-03-25 | 748 | 786 | 748 | 783 | 211,200 | 783 |
| 2025-03-24 | 745 | 767 | 738 | 740 | 104,100 | 740 |
| 2025-03-21 | 744 | 760 | 741 | 745 | 94,800 | 745 |
| 2025-03-19 | 756 | 756 | 745 | 745 | 50,500 | 745 |
| 2025-03-18 | 768 | 769 | 753 | 756 | 65,100 | 756 |
| 2025-03-17 | 764 | 767 | 748 | 758 | 105,200 | 758 |
| 2025-03-14 | 748 | 763 | 745 | 762 | 192,400 | 762 |
| 2025-03-13 | 750 | 750 | 730 | 733 | 106,300 | 733 |
| 2025-03-12 | 731 | 753 | 731 | 748 | 124,100 | 748 |
| 2025-03-11 | 714 | 739 | 703 | 739 | 220,700 | 739 |
| 2025-03-10 | 720 | 735 | 717 | 733 | 84,600 | 733 |
| 2025-03-07 | 710 | 736 | 704 | 722 | 251,400 | 722 |
| 2025-03-06 | 756 | 756 | 724 | 728 | 238,000 | 728 |
| 2025-03-05 | 736 | 764 | 736 | 764 | 223,500 | 764 |
| 2025-03-04 | 757 | 762 | 721 | 724 | 259,700 | 724 |
| 2025-03-03 | 770 | 780 | 764 | 771 | 138,600 | 771 |
| 2025-02-28 | 756 | 759 | 739 | 754 | 311,900 | 754 |
| 2025-02-27 | 793 | 793 | 771 | 771 | 162,400 | 771 |
| 2025-02-26 | 783 | 790 | 769 | 790 | 217,200 | 790 |
| 2025-02-25 | 800 | 802 | 781 | 785 | 142,800 | 785 |
| 2025-02-21 | 806 | 838 | 806 | 825 | 155,700 | 825 |
| 2025-02-20 | 806 | 844 | 806 | 818 | 237,000 | 818 |
| 2025-02-19 | 821 | 825 | 802 | 811 | 261,800 | 811 |
| 2025-02-18 | 819 | 835 | 807 | 833 | 283,200 | 833 |
| 2025-02-17 | 798 | 854 | 795 | 849 | 576,400 | 849 |
| 2025-02-14 | 790 | 808 | 756 | 784 | 887,900 | 784 |
| 2025-02-13 | 726 | 730 | 718 | 725 | 222,200 | 725 |
| 2025-02-12 | 721 | 726 | 714 | 726 | 146,900 | 726 |
| 2025-02-10 | 678 | 710 | 678 | 709 | 118,800 | 709 |
| 2025-02-07 | 678 | 688 | 677 | 685 | 114,600 | 685 |
| 2025-02-06 | 666 | 684 | 666 | 683 | 85,200 | 683 |
| 2025-02-05 | 663 | 675 | 659 | 671 | 95,600 | 671 |
| 2025-02-04 | 663 | 669 | 659 | 665 | 348,000 | 665 |
| 2025-02-03 | 680 | 680 | 653 | 656 | 318,500 | 656 |
| 2025-01-31 | 707 | 708 | 689 | 690 | 128,700 | 690 |
| 2025-01-30 | 706 | 717 | 704 | 709 | 91,200 | 709 |
| 2025-01-29 | 705 | 723 | 703 | 711 | 161,100 | 711 |
| 2025-01-28 | 690 | 702 | 683 | 700 | 109,200 | 700 |
| 2025-01-27 | 691 | 695 | 686 | 686 | 100,500 | 686 |
| 2025-01-24 | 676 | 698 | 676 | 692 | 137,200 | 692 |
| 2025-01-23 | 680 | 684 | 666 | 677 | 203,000 | 677 |
| 2025-01-22 | 681 | 692 | 673 | 690 | 202,400 | 690 |
| 2025-01-21 | 695 | 699 | 671 | 685 | 220,800 | 685 |
| 2025-01-20 | 689 | 697 | 685 | 692 | 175,800 | 692 |
| 2025-01-17 | 672 | 692 | 666 | 689 | 233,400 | 689 |
| 2025-01-16 | 701 | 701 | 680 | 680 | 264,900 | 680 |
| 2025-01-15 | 705 | 712 | 681 | 685 | 445,600 | 685 |
| 2025-01-14 | 722 | 727 | 705 | 711 | 158,400 | 711 |
| 2025-01-10 | 720 | 736 | 717 | 731 | 108,000 | 731 |
| 2025-01-09 | 740 | 740 | 720 | 722 | 175,400 | 722 |
| 2025-01-08 | 742 | 748 | 733 | 743 | 96,600 | 743 |
| 2025-01-07 | 762 | 769 | 735 | 745 | 224,000 | 745 |
| 2025-01-06 | 792 | 792 | 746 | 747 | 229,600 | 747 |
分割・併合履歴 ： なし