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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 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
