4375 セーフィー(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 864 | 913 | 864 | 887 | 430,000 | 887 |
| 2024-11-20 | 860 | 880 | 848 | 855 | 204,000 | 855 |
| 2024-11-19 | 869 | 886 | 868 | 877 | 190,500 | 877 |
| 2024-11-18 | 840 | 866 | 836 | 860 | 269,300 | 860 |
| 2024-11-15 | 799 | 867 | 783 | 849 | 442,300 | 849 |
| 2024-11-14 | 782 | 795 | 752 | 784 | 128,200 | 784 |
| 2024-11-13 | 792 | 807 | 782 | 791 | 86,300 | 791 |
| 2024-11-12 | 800 | 814 | 798 | 799 | 66,100 | 799 |
| 2024-11-11 | 788 | 810 | 787 | 799 | 95,800 | 799 |
| 2024-11-08 | 761 | 799 | 761 | 789 | 110,300 | 789 |
| 2024-11-07 | 766 | 776 | 761 | 763 | 83,200 | 763 |
| 2024-11-06 | 768 | 773 | 762 | 765 | 46,900 | 765 |
| 2024-11-05 | 766 | 778 | 763 | 772 | 31,800 | 772 |
| 2024-11-01 | 768 | 782 | 761 | 761 | 59,700 | 761 |
| 2024-10-31 | 752 | 780 | 750 | 778 | 81,600 | 778 |
| 2024-10-30 | 749 | 752 | 740 | 746 | 47,500 | 746 |
| 2024-10-29 | 727 | 747 | 722 | 741 | 72,100 | 741 |
| 2024-10-28 | 739 | 754 | 733 | 742 | 85,500 | 742 |
| 2024-10-25 | 745 | 746 | 722 | 731 | 247,700 | 731 |
| 2024-10-24 | 777 | 782 | 747 | 760 | 266,900 | 760 |
| 2024-10-23 | 818 | 822 | 796 | 800 | 145,900 | 800 |
| 2024-10-22 | 860 | 862 | 827 | 830 | 382,200 | 830 |
| 2024-10-21 | 869 | 889 | 839 | 845 | 230,300 | 845 |
| 2024-10-18 | 875 | 890 | 846 | 856 | 245,400 | 856 |
| 2024-10-17 | 810 | 853 | 810 | 845 | 206,100 | 845 |
| 2024-10-16 | 809 | 825 | 807 | 816 | 127,000 | 816 |
| 2024-10-15 | 835 | 859 | 822 | 830 | 140,000 | 830 |
| 2024-10-11 | 772 | 835 | 770 | 829 | 174,000 | 829 |
| 2024-10-10 | 784 | 805 | 766 | 772 | 141,400 | 772 |
| 2024-10-09 | 773 | 786 | 773 | 782 | 21,800 | 782 |
| 2024-10-08 | 783 | 786 | 768 | 770 | 34,300 | 770 |
| 2024-10-07 | 799 | 801 | 782 | 787 | 43,000 | 787 |
| 2024-10-04 | 790 | 798 | 784 | 790 | 43,300 | 790 |
| 2024-10-03 | 784 | 794 | 770 | 785 | 70,200 | 785 |
| 2024-10-02 | 794 | 798 | 771 | 771 | 115,900 | 771 |
| 2024-10-01 | 797 | 804 | 795 | 796 | 56,900 | 796 |
| 2024-09-30 | 796 | 812 | 795 | 796 | 81,600 | 796 |
| 2024-09-27 | 811 | 829 | 809 | 817 | 63,700 | 817 |
| 2024-09-26 | 818 | 825 | 808 | 816 | 50,600 | 816 |
| 2024-09-25 | 808 | 820 | 804 | 804 | 34,300 | 804 |
| 2024-09-24 | 811 | 811 | 795 | 809 | 35,100 | 809 |
| 2024-09-20 | 815 | 819 | 802 | 808 | 45,400 | 808 |
| 2024-09-19 | 800 | 814 | 793 | 812 | 63,600 | 812 |
| 2024-09-18 | 808 | 808 | 783 | 795 | 26,400 | 795 |
| 2024-09-17 | 799 | 800 | 783 | 793 | 39,900 | 793 |
| 2024-09-13 | 798 | 803 | 795 | 799 | 50,100 | 799 |
| 2024-09-12 | 802 | 809 | 795 | 806 | 61,800 | 806 |
| 2024-09-11 | 825 | 834 | 789 | 789 | 151,100 | 789 |
| 2024-09-10 | 810 | 834 | 800 | 822 | 115,300 | 822 |
| 2024-09-09 | 773 | 807 | 773 | 806 | 54,700 | 806 |
| 2024-09-06 | 796 | 797 | 779 | 797 | 75,000 | 797 |
| 2024-09-05 | 781 | 807 | 778 | 796 | 113,500 | 796 |
| 2024-09-04 | 792 | 805 | 784 | 787 | 184,400 | 787 |
| 2024-09-03 | 814 | 834 | 813 | 825 | 95,800 | 825 |
| 2024-09-02 | 816 | 822 | 798 | 819 | 98,300 | 819 |
| 2024-08-30 | 821 | 836 | 814 | 825 | 186,900 | 825 |
| 2024-08-29 | 813 | 842 | 804 | 821 | 287,100 | 821 |
| 2024-08-28 | 815 | 853 | 798 | 803 | 467,400 | 803 |
| 2024-08-27 | 780 | 817 | 779 | 800 | 454,300 | 800 |
| 2024-08-26 | 756 | 776 | 756 | 769 | 129,500 | 769 |
| 2024-08-23 | 737 | 755 | 733 | 755 | 136,000 | 755 |
| 2024-08-22 | 714 | 741 | 701 | 740 | 208,800 | 740 |
| 2024-08-21 | 678 | 715 | 676 | 702 | 113,700 | 702 |
| 2024-08-20 | 679 | 696 | 676 | 687 | 90,200 | 687 |
| 2024-08-19 | 700 | 705 | 663 | 669 | 105,700 | 669 |
| 2024-08-16 | 672 | 695 | 666 | 690 | 189,800 | 690 |
| 2024-08-15 | 687 | 687 | 655 | 658 | 216,900 | 658 |
| 2024-08-14 | 668 | 707 | 667 | 697 | 189,200 | 697 |
| 2024-08-13 | 701 | 714 | 650 | 656 | 295,100 | 656 |
| 2024-08-09 | 739 | 740 | 707 | 718 | 81,200 | 718 |
| 2024-08-08 | 712 | 743 | 703 | 732 | 88,100 | 732 |
| 2024-08-07 | 698 | 734 | 694 | 721 | 121,700 | 721 |
| 2024-08-06 | 689 | 718 | 685 | 712 | 182,500 | 712 |
| 2024-08-05 | 678 | 699 | 609 | 639 | 320,300 | 639 |
| 2024-08-02 | 720 | 720 | 698 | 702 | 201,600 | 702 |
| 2024-08-01 | 776 | 776 | 730 | 745 | 159,000 | 745 |
| 2024-07-31 | 784 | 789 | 762 | 781 | 107,800 | 781 |
| 2024-07-30 | 760 | 788 | 756 | 784 | 104,800 | 784 |
| 2024-07-29 | 757 | 759 | 736 | 756 | 160,100 | 756 |
| 2024-07-26 | 764 | 789 | 756 | 771 | 170,100 | 771 |
| 2024-07-25 | 765 | 803 | 764 | 791 | 258,900 | 791 |
| 2024-07-24 | 773 | 793 | 766 | 766 | 130,200 | 766 |
| 2024-07-23 | 752 | 794 | 752 | 788 | 129,600 | 788 |
| 2024-07-22 | 762 | 762 | 741 | 750 | 90,100 | 750 |
| 2024-07-19 | 756 | 777 | 752 | 772 | 73,400 | 772 |
| 2024-07-18 | 763 | 781 | 744 | 763 | 123,600 | 763 |
| 2024-07-17 | 780 | 787 | 768 | 777 | 134,500 | 777 |
| 2024-07-16 | 751 | 776 | 744 | 774 | 167,300 | 774 |
| 2024-07-12 | 716 | 751 | 714 | 745 | 216,500 | 745 |
| 2024-07-11 | 710 | 718 | 699 | 716 | 56,100 | 716 |
| 2024-07-10 | 716 | 716 | 697 | 703 | 68,300 | 703 |
| 2024-07-09 | 713 | 721 | 704 | 712 | 71,700 | 712 |
| 2024-07-08 | 695 | 716 | 695 | 710 | 77,600 | 710 |
| 2024-07-05 | 699 | 709 | 696 | 696 | 30,500 | 696 |
| 2024-07-04 | 695 | 708 | 694 | 702 | 66,700 | 702 |
| 2024-07-03 | 701 | 707 | 685 | 690 | 75,000 | 690 |
| 2024-07-02 | 705 | 708 | 701 | 704 | 30,000 | 704 |
| 2024-07-01 | 712 | 716 | 699 | 700 | 50,900 | 700 |
| 2024-06-28 | 715 | 718 | 706 | 710 | 58,900 | 710 |
| 2024-06-27 | 729 | 731 | 716 | 718 | 70,800 | 718 |
| 2024-06-26 | 716 | 730 | 712 | 727 | 71,700 | 727 |
| 2024-06-25 | 700 | 715 | 700 | 712 | 44,300 | 712 |
| 2024-06-24 | 696 | 707 | 696 | 700 | 39,700 | 700 |
| 2024-06-21 | 704 | 715 | 694 | 695 | 95,600 | 695 |
| 2024-06-20 | 690 | 708 | 690 | 701 | 51,100 | 701 |
| 2024-06-19 | 710 | 714 | 686 | 686 | 79,600 | 686 |
| 2024-06-18 | 717 | 721 | 705 | 711 | 38,000 | 711 |
| 2024-06-17 | 697 | 719 | 697 | 719 | 68,400 | 719 |
| 2024-06-14 | 703 | 710 | 685 | 703 | 135,300 | 703 |
| 2024-06-13 | 719 | 729 | 711 | 718 | 47,700 | 718 |
| 2024-06-12 | 737 | 744 | 703 | 710 | 84,800 | 710 |
| 2024-06-11 | 745 | 747 | 730 | 734 | 75,500 | 734 |
| 2024-06-10 | 737 | 744 | 728 | 744 | 75,000 | 744 |
| 2024-06-07 | 731 | 750 | 731 | 737 | 99,600 | 737 |
| 2024-06-06 | 750 | 755 | 727 | 735 | 134,200 | 735 |
| 2024-06-05 | 728 | 750 | 725 | 749 | 132,400 | 749 |
| 2024-06-04 | 717 | 738 | 716 | 738 | 165,000 | 738 |
| 2024-06-03 | 715 | 728 | 707 | 716 | 80,500 | 716 |
| 2024-05-31 | 691 | 710 | 684 | 710 | 96,100 | 710 |
| 2024-05-30 | 686 | 698 | 670 | 682 | 171,800 | 682 |
| 2024-05-29 | 708 | 739 | 688 | 696 | 419,600 | 696 |
| 2024-05-28 | 680 | 710 | 680 | 704 | 125,400 | 704 |
| 2024-05-27 | 679 | 697 | 674 | 684 | 130,100 | 684 |
| 2024-05-24 | 666 | 697 | 665 | 679 | 93,800 | 679 |
| 2024-05-23 | 698 | 703 | 672 | 672 | 89,100 | 672 |
| 2024-05-22 | 691 | 710 | 686 | 698 | 85,900 | 698 |
| 2024-05-21 | 708 | 711 | 698 | 698 | 87,100 | 698 |
| 2024-05-20 | 700 | 714 | 694 | 707 | 176,600 | 707 |
| 2024-05-17 | 677 | 702 | 670 | 690 | 206,500 | 690 |
| 2024-05-16 | 671 | 705 | 670 | 681 | 481,300 | 681 |
| 2024-05-15 | 650 | 650 | 628 | 628 | 87,100 | 628 |
| 2024-05-14 | 639 | 650 | 636 | 646 | 56,900 | 646 |
| 2024-05-13 | 640 | 646 | 635 | 639 | 46,000 | 639 |
| 2024-05-10 | 643 | 645 | 635 | 643 | 37,100 | 643 |
| 2024-05-09 | 629 | 643 | 627 | 639 | 78,600 | 639 |
| 2024-05-08 | 636 | 641 | 628 | 629 | 82,800 | 629 |
| 2024-05-07 | 618 | 647 | 616 | 641 | 123,200 | 641 |
| 2024-05-02 | 610 | 616 | 609 | 609 | 34,700 | 609 |
| 2024-05-01 | 609 | 618 | 606 | 615 | 53,100 | 615 |
| 2024-04-30 | 624 | 626 | 609 | 614 | 43,300 | 614 |
| 2024-04-26 | 607 | 626 | 603 | 622 | 65,800 | 622 |
| 2024-04-25 | 597 | 611 | 597 | 605 | 33,400 | 605 |
| 2024-04-24 | 588 | 610 | 588 | 602 | 138,800 | 602 |
| 2024-04-23 | 587 | 588 | 578 | 578 | 67,200 | 578 |
| 2024-04-22 | 578 | 595 | 578 | 587 | 76,000 | 587 |
| 2024-04-19 | 582 | 582 | 566 | 573 | 73,800 | 573 |
| 2024-04-18 | 566 | 589 | 566 | 589 | 43,800 | 589 |
| 2024-04-17 | 583 | 586 | 571 | 575 | 53,700 | 575 |
| 2024-04-16 | 595 | 595 | 572 | 583 | 162,100 | 583 |
| 2024-04-15 | 604 | 605 | 596 | 599 | 127,300 | 599 |
| 2024-04-12 | 617 | 621 | 609 | 613 | 65,300 | 613 |
| 2024-04-11 | 612 | 616 | 609 | 611 | 44,700 | 611 |
| 2024-04-10 | 620 | 627 | 616 | 620 | 48,100 | 620 |
| 2024-04-09 | 618 | 625 | 615 | 625 | 36,200 | 625 |
| 2024-04-08 | 615 | 621 | 613 | 620 | 42,200 | 620 |
| 2024-04-05 | 597 | 618 | 596 | 611 | 65,500 | 611 |
| 2024-04-04 | 604 | 609 | 599 | 604 | 65,600 | 604 |
| 2024-04-03 | 611 | 611 | 597 | 600 | 252,100 | 600 |
| 2024-04-02 | 642 | 642 | 611 | 618 | 197,100 | 618 |
| 2024-04-01 | 659 | 668 | 646 | 646 | 91,100 | 646 |
| 2024-03-29 | 638 | 658 | 632 | 654 | 102,800 | 654 |
| 2024-03-28 | 633 | 646 | 626 | 638 | 91,400 | 638 |
| 2024-03-27 | 629 | 639 | 623 | 633 | 89,900 | 633 |
| 2024-03-26 | 649 | 649 | 627 | 634 | 145,700 | 634 |
| 2024-03-25 | 651 | 653 | 643 | 649 | 106,800 | 649 |
| 2024-03-22 | 656 | 656 | 642 | 644 | 132,300 | 644 |
| 2024-03-21 | 650 | 667 | 649 | 661 | 180,400 | 661 |
| 2024-03-19 | 650 | 650 | 637 | 640 | 118,900 | 640 |
| 2024-03-18 | 640 | 657 | 640 | 652 | 61,500 | 652 |
| 2024-03-15 | 637 | 650 | 631 | 639 | 116,000 | 639 |
| 2024-03-14 | 646 | 647 | 637 | 639 | 112,700 | 639 |
| 2024-03-13 | 673 | 673 | 650 | 650 | 134,800 | 650 |
| 2024-03-12 | 657 | 677 | 643 | 673 | 150,000 | 673 |
| 2024-03-11 | 661 | 670 | 645 | 656 | 282,800 | 656 |
| 2024-03-08 | 662 | 688 | 662 | 668 | 239,500 | 668 |
| 2024-03-07 | 671 | 695 | 665 | 672 | 187,800 | 672 |
| 2024-03-06 | 661 | 670 | 655 | 664 | 239,400 | 664 |
| 2024-03-05 | 680 | 683 | 668 | 680 | 196,500 | 680 |
| 2024-03-04 | 705 | 706 | 683 | 685 | 307,100 | 685 |
| 2024-03-01 | 715 | 715 | 696 | 702 | 322,400 | 702 |
| 2024-02-29 | 723 | 726 | 707 | 720 | 88,000 | 720 |
| 2024-02-28 | 741 | 745 | 726 | 729 | 104,400 | 729 |
| 2024-02-27 | 723 | 741 | 722 | 740 | 136,000 | 740 |
| 2024-02-26 | 700 | 727 | 693 | 722 | 211,900 | 722 |
| 2024-02-22 | 712 | 712 | 695 | 697 | 121,700 | 697 |
| 2024-02-21 | 725 | 725 | 700 | 705 | 168,000 | 705 |
| 2024-02-20 | 710 | 733 | 709 | 722 | 194,200 | 722 |
| 2024-02-19 | 701 | 704 | 687 | 703 | 224,500 | 703 |
| 2024-02-16 | 725 | 725 | 699 | 704 | 206,900 | 704 |
| 2024-02-15 | 744 | 744 | 724 | 725 | 187,200 | 725 |
| 2024-02-14 | 717 | 728 | 704 | 721 | 149,500 | 721 |
| 2024-02-13 | 729 | 735 | 712 | 715 | 122,300 | 715 |
| 2024-02-09 | 730 | 730 | 716 | 725 | 75,200 | 725 |
| 2024-02-08 | 736 | 742 | 726 | 726 | 120,700 | 726 |
| 2024-02-07 | 745 | 746 | 725 | 729 | 86,900 | 729 |
| 2024-02-06 | 760 | 760 | 743 | 743 | 93,100 | 743 |
| 2024-02-05 | 764 | 767 | 751 | 762 | 61,600 | 762 |
| 2024-02-02 | 757 | 766 | 750 | 761 | 92,900 | 761 |
| 2024-02-01 | 750 | 767 | 743 | 758 | 160,800 | 758 |
| 2024-01-31 | 749 | 753 | 730 | 751 | 114,400 | 751 |
| 2024-01-30 | 744 | 752 | 737 | 749 | 90,800 | 749 |
| 2024-01-29 | 750 | 750 | 737 | 742 | 75,700 | 742 |
| 2024-01-26 | 743 | 753 | 732 | 750 | 153,200 | 750 |
| 2024-01-25 | 742 | 745 | 729 | 743 | 67,600 | 743 |
| 2024-01-24 | 741 | 748 | 736 | 742 | 54,900 | 742 |
| 2024-01-23 | 747 | 760 | 734 | 744 | 182,500 | 744 |
| 2024-01-22 | 727 | 746 | 718 | 741 | 138,300 | 741 |
| 2024-01-19 | 715 | 723 | 705 | 721 | 83,200 | 721 |
| 2024-01-18 | 704 | 712 | 696 | 707 | 156,000 | 707 |
| 2024-01-17 | 716 | 719 | 704 | 704 | 236,500 | 704 |
| 2024-01-16 | 730 | 742 | 716 | 716 | 159,200 | 716 |
| 2024-01-15 | 720 | 732 | 715 | 728 | 131,900 | 728 |
| 2024-01-12 | 740 | 740 | 717 | 731 | 314,300 | 731 |
| 2024-01-11 | 766 | 766 | 741 | 747 | 207,800 | 747 |
| 2024-01-10 | 756 | 775 | 751 | 767 | 207,600 | 767 |
| 2024-01-09 | 756 | 760 | 739 | 749 | 280,100 | 749 |
| 2024-01-05 | 787 | 787 | 753 | 755 | 477,800 | 755 |
| 2024-01-04 | 777 | 789 | 773 | 787 | 97,200 | 787 |
分割・併合履歴 ： なし
