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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,880 | 1,914 | 1,880 | 1,882 | 5,000 | 1,882 |
| 2024-11-20 | 1,800 | 1,804 | 1,800 | 1,801 | 600 | 1,801 |
| 2024-11-19 | 1,801 | 1,802 | 1,801 | 1,802 | 400 | 1,802 |
| 2024-11-18 | 1,799 | 1,799 | 1,799 | 1,799 | 500 | 1,799 |
| 2024-11-15 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 1,820 |
| 2024-11-14 | 1,845 | 1,845 | 1,801 | 1,801 | 400 | 1,801 |
| 2024-11-13 | - | - | - | 1,845 | - | 1,845 |
| 2024-11-12 | 1,845 | 1,845 | 1,845 | 1,845 | 500 | 1,845 |
| 2024-11-11 | 1,824 | 1,845 | 1,824 | 1,845 | 200 | 1,845 |
| 2024-11-08 | 1,824 | 1,824 | 1,824 | 1,824 | 100 | 1,824 |
| 2024-11-07 | 1,799 | 1,812 | 1,799 | 1,812 | 500 | 1,812 |
| 2024-11-06 | 1,825 | 1,825 | 1,798 | 1,798 | 1,400 | 1,798 |
| 2024-11-05 | 1,825 | 1,827 | 1,805 | 1,827 | 700 | 1,827 |
| 2024-11-01 | 1,806 | 1,806 | 1,790 | 1,804 | 4,000 | 1,804 |
| 2024-10-31 | 1,839 | 1,840 | 1,839 | 1,840 | 400 | 1,840 |
| 2024-10-30 | 1,835 | 1,838 | 1,835 | 1,838 | 200 | 1,838 |
| 2024-10-29 | 1,819 | 1,819 | 1,810 | 1,810 | 500 | 1,810 |
| 2024-10-28 | 1,820 | 1,829 | 1,813 | 1,818 | 1,300 | 1,818 |
| 2024-10-25 | 1,827 | 1,827 | 1,819 | 1,819 | 1,000 | 1,819 |
| 2024-10-24 | - | - | - | 1,867 | - | 1,867 |
| 2024-10-23 | 1,867 | 1,867 | 1,867 | 1,867 | 100 | 1,867 |
| 2024-10-22 | 1,840 | 1,865 | 1,830 | 1,865 | 300 | 1,865 |
| 2024-10-21 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2024-10-18 | 1,830 | 1,859 | 1,830 | 1,835 | 400 | 1,835 |
| 2024-10-17 | 1,863 | 1,863 | 1,824 | 1,824 | 200 | 1,824 |
| 2024-10-16 | 1,866 | 1,866 | 1,866 | 1,866 | 100 | 1,866 |
| 2024-10-15 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 1,840 |
| 2024-10-11 | - | - | - | 1,866 | - | 1,866 |
| 2024-10-10 | 1,872 | 1,897 | 1,866 | 1,866 | 1,700 | 1,866 |
| 2024-10-09 | 1,911 | 1,911 | 1,872 | 1,872 | 200 | 1,872 |
| 2024-10-08 | 1,871 | 1,871 | 1,871 | 1,871 | 200 | 1,871 |
| 2024-10-07 | 1,883 | 1,883 | 1,870 | 1,871 | 1,000 | 1,871 |
| 2024-10-04 | 1,916 | 1,916 | 1,883 | 1,883 | 800 | 1,883 |
| 2024-10-03 | 1,910 | 1,910 | 1,910 | 1,910 | 200 | 1,910 |
| 2024-10-02 | 1,850 | 1,870 | 1,825 | 1,870 | 800 | 1,870 |
| 2024-10-01 | 1,871 | 1,911 | 1,867 | 1,877 | 600 | 1,877 |
| 2024-09-30 | 1,878 | 1,913 | 1,871 | 1,871 | 500 | 1,871 |
| 2024-09-27 | 1,915 | 1,915 | 1,903 | 1,903 | 300 | 1,903 |
| 2024-09-26 | 1,855 | 1,855 | 1,833 | 1,833 | 300 | 1,833 |
| 2024-09-25 | 1,807 | 1,815 | 1,807 | 1,815 | 300 | 1,815 |
| 2024-09-24 | 1,815 | 1,815 | 1,803 | 1,803 | 3,900 | 1,803 |
| 2024-09-20 | 1,820 | 1,820 | 1,810 | 1,815 | 900 | 1,815 |
| 2024-09-19 | - | - | - | 1,815 | - | 1,815 |
| 2024-09-18 | - | - | - | 1,815 | - | 1,815 |
| 2024-09-17 | 1,830 | 1,831 | 1,810 | 1,815 | 900 | 1,815 |
| 2024-09-13 | 1,847 | 1,854 | 1,807 | 1,807 | 700 | 1,807 |
| 2024-09-12 | 1,840 | 1,840 | 1,796 | 1,807 | 4,200 | 1,807 |
| 2024-09-11 | 1,865 | 1,865 | 1,865 | 1,865 | 200 | 1,865 |
| 2024-09-10 | 1,832 | 1,945 | 1,832 | 1,865 | 700 | 1,865 |
| 2024-09-09 | 1,860 | 1,860 | 1,843 | 1,843 | 1,600 | 1,843 |
| 2024-09-06 | 1,900 | 1,900 | 1,869 | 1,869 | 400 | 1,869 |
| 2024-09-05 | 1,905 | 1,905 | 1,905 | 1,905 | 100 | 1,905 |
| 2024-09-04 | 1,914 | 1,914 | 1,905 | 1,905 | 800 | 1,905 |
| 2024-09-03 | 1,938 | 1,945 | 1,912 | 1,914 | 1,100 | 1,914 |
| 2024-09-02 | 1,914 | 1,914 | 1,913 | 1,913 | 300 | 1,913 |
| 2024-08-30 | 1,927 | 1,927 | 1,927 | 1,927 | 200 | 1,927 |
| 2024-08-29 | 1,908 | 1,928 | 1,900 | 1,927 | 600 | 1,927 |
| 2024-08-28 | 1,914 | 1,914 | 1,870 | 1,870 | 1,000 | 1,870 |
| 2024-08-27 | 1,916 | 1,916 | 1,876 | 1,914 | 900 | 1,914 |
| 2024-08-26 | 1,870 | 1,900 | 1,870 | 1,876 | 700 | 1,876 |
| 2024-08-23 | 1,900 | 1,900 | 1,870 | 1,870 | 500 | 1,870 |
| 2024-08-22 | 1,878 | 1,900 | 1,878 | 1,900 | 300 | 1,900 |
| 2024-08-21 | 1,872 | 1,900 | 1,872 | 1,878 | 400 | 1,878 |
| 2024-08-20 | 1,859 | 1,891 | 1,851 | 1,882 | 1,100 | 1,882 |
| 2024-08-19 | 1,860 | 1,860 | 1,848 | 1,849 | 800 | 1,849 |
| 2024-08-16 | 1,859 | 1,865 | 1,847 | 1,853 | 1,000 | 1,853 |
| 2024-08-15 | 1,853 | 1,870 | 1,803 | 1,858 | 3,300 | 1,858 |
| 2024-08-14 | 1,877 | 1,877 | 1,828 | 1,868 | 2,500 | 1,868 |
| 2024-08-13 | 1,861 | 1,929 | 1,861 | 1,861 | 2,800 | 1,861 |
| 2024-08-09 | - | - | - | 1,950 | - | 1,950 |
| 2024-08-08 | 1,938 | 1,950 | 1,938 | 1,950 | 500 | 1,950 |
| 2024-08-07 | 1,832 | 1,938 | 1,832 | 1,938 | 1,800 | 1,938 |
| 2024-08-06 | 1,795 | 1,944 | 1,771 | 1,850 | 7,300 | 1,850 |
| 2024-08-05 | 1,943 | 1,943 | 1,606 | 1,729 | 15,400 | 1,729 |
| 2024-08-02 | 2,014 | 2,014 | 1,940 | 1,978 | 3,900 | 1,978 |
| 2024-08-01 | 2,030 | 2,034 | 1,980 | 1,981 | 5,400 | 1,981 |
| 2024-07-31 | 2,082 | 2,082 | 2,032 | 2,032 | 500 | 2,032 |
| 2024-07-30 | - | - | - | 2,060 | - | 2,060 |
| 2024-07-29 | 2,088 | 2,088 | 2,059 | 2,060 | 2,100 | 2,060 |
| 2024-07-26 | 2,037 | 2,038 | 2,036 | 2,038 | 500 | 2,038 |
| 2024-07-25 | 2,021 | 2,021 | 2,020 | 2,020 | 1,100 | 2,020 |
| 2024-07-24 | 2,025 | 2,030 | 2,025 | 2,030 | 200 | 2,030 |
| 2024-07-23 | 2,028 | 2,043 | 2,024 | 2,024 | 2,200 | 2,024 |
| 2024-07-22 | 2,027 | 2,039 | 2,027 | 2,039 | 200 | 2,039 |
| 2024-07-19 | 2,031 | 2,038 | 2,025 | 2,028 | 1,000 | 2,028 |
| 2024-07-18 | 2,040 | 2,042 | 2,032 | 2,032 | 1,700 | 2,032 |
| 2024-07-17 | 2,044 | 2,044 | 2,024 | 2,040 | 2,800 | 2,040 |
| 2024-07-16 | 2,024 | 2,046 | 2,024 | 2,044 | 900 | 2,044 |
| 2024-07-12 | - | - | - | 2,023 | - | 2,023 |
| 2024-07-11 | 2,028 | 2,046 | 2,023 | 2,023 | 2,500 | 2,023 |
| 2024-07-10 | 2,041 | 2,041 | 2,030 | 2,030 | 1,200 | 2,030 |
| 2024-07-09 | 2,040 | 2,040 | 2,040 | 2,040 | 400 | 2,040 |
| 2024-07-08 | 2,040 | 2,043 | 2,040 | 2,043 | 600 | 2,043 |
| 2024-07-05 | - | - | - | 2,048 | - | 2,048 |
| 2024-07-04 | 2,054 | 2,054 | 2,048 | 2,048 | 200 | 2,048 |
| 2024-07-03 | 2,043 | 2,054 | 2,031 | 2,054 | 2,800 | 2,054 |
| 2024-07-02 | 2,040 | 2,040 | 2,029 | 2,029 | 400 | 2,029 |
| 2024-07-01 | 2,040 | 2,040 | 2,040 | 2,040 | 300 | 2,040 |
| 2024-06-28 | 2,035 | 2,038 | 2,034 | 2,034 | 1,200 | 2,034 |
| 2024-06-27 | 2,034 | 2,035 | 2,034 | 2,035 | 1,000 | 2,035 |
| 2024-06-26 | 2,026 | 2,026 | 2,023 | 2,026 | 700 | 2,026 |
| 2024-06-25 | 2,053 | 2,053 | 2,026 | 2,026 | 200 | 2,026 |
| 2024-06-24 | 2,025 | 2,028 | 2,025 | 2,026 | 1,100 | 2,026 |
| 2024-06-21 | 2,048 | 2,048 | 2,048 | 2,048 | 100 | 2,048 |
| 2024-06-20 | - | - | - | 2,037 | - | 2,037 |
| 2024-06-19 | 2,021 | 2,037 | 2,021 | 2,037 | 200 | 2,037 |
| 2024-06-18 | 2,021 | 2,021 | 2,020 | 2,020 | 1,200 | 2,020 |
| 2024-06-17 | - | - | - | 2,022 | - | 2,022 |
| 2024-06-14 | 2,022 | 2,022 | 2,022 | 2,022 | 100 | 2,022 |
| 2024-06-13 | 2,048 | 2,048 | 2,021 | 2,025 | 500 | 2,025 |
| 2024-06-12 | 2,039 | 2,039 | 2,023 | 2,023 | 200 | 2,023 |
| 2024-06-11 | 2,036 | 2,036 | 2,036 | 2,036 | 100 | 2,036 |
| 2024-06-10 | 2,022 | 2,042 | 2,022 | 2,042 | 400 | 2,042 |
| 2024-06-07 | 2,049 | 2,049 | 2,011 | 2,022 | 900 | 2,022 |
| 2024-06-06 | 2,022 | 2,022 | 2,022 | 2,022 | 400 | 2,022 |
| 2024-06-05 | 2,052 | 2,052 | 2,036 | 2,036 | 200 | 2,036 |
| 2024-06-04 | 2,035 | 2,035 | 2,035 | 2,035 | 200 | 2,035 |
| 2024-06-03 | 2,059 | 2,061 | 2,030 | 2,056 | 1,200 | 2,056 |
| 2024-05-31 | 2,050 | 2,050 | 2,022 | 2,022 | 500 | 2,022 |
| 2024-05-30 | 2,026 | 2,050 | 2,026 | 2,050 | 200 | 2,050 |
| 2024-05-29 | 2,066 | 2,066 | 2,025 | 2,025 | 200 | 2,025 |
| 2024-05-28 | 2,021 | 2,064 | 2,021 | 2,049 | 400 | 2,049 |
| 2024-05-27 | 2,039 | 2,063 | 2,039 | 2,063 | 400 | 2,063 |
| 2024-05-24 | 2,020 | 2,020 | 2,016 | 2,016 | 500 | 2,016 |
| 2024-05-23 | 2,030 | 2,048 | 2,030 | 2,048 | 900 | 2,048 |
| 2024-05-22 | 2,016 | 2,048 | 2,006 | 2,048 | 1,100 | 2,048 |
| 2024-05-21 | 2,020 | 2,021 | 2,015 | 2,016 | 600 | 2,016 |
| 2024-05-20 | 2,042 | 2,042 | 2,021 | 2,021 | 200 | 2,021 |
| 2024-05-17 | 2,024 | 2,040 | 2,007 | 2,040 | 1,100 | 2,040 |
| 2024-05-16 | 2,030 | 2,030 | 2,011 | 2,011 | 500 | 2,011 |
| 2024-05-15 | 2,020 | 2,035 | 2,020 | 2,035 | 200 | 2,035 |
| 2024-05-14 | 2,020 | 2,020 | 2,008 | 2,011 | 1,800 | 2,011 |
| 2024-05-13 | 2,035 | 2,035 | 2,021 | 2,022 | 1,100 | 2,022 |
| 2024-05-10 | 2,079 | 2,079 | 2,024 | 2,027 | 1,600 | 2,027 |
| 2024-05-09 | 2,063 | 2,063 | 2,043 | 2,049 | 1,700 | 2,049 |
| 2024-05-08 | 2,032 | 2,050 | 2,032 | 2,050 | 200 | 2,050 |
| 2024-05-07 | 2,040 | 2,040 | 2,040 | 2,040 | 200 | 2,040 |
| 2024-05-02 | 2,040 | 2,040 | 2,040 | 2,040 | 200 | 2,040 |
| 2024-05-01 | 2,045 | 2,045 | 2,040 | 2,040 | 400 | 2,040 |
| 2024-04-30 | 2,060 | 2,060 | 2,045 | 2,045 | 800 | 2,045 |
| 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
