7464 セフテック(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 | 1,807 | 1,807 | 1,800 | 1,801 | 1,800 | 1,801 |
| 2025-04-03 | 1,821 | 1,821 | 1,816 | 1,816 | 2,400 | 1,816 |
| 2025-04-02 | 1,826 | 1,828 | 1,826 | 1,828 | 200 | 1,828 |
| 2025-04-01 | - | - | - | 1,849 | - | 1,849 |
| 2025-03-31 | 1,838 | 1,849 | 1,820 | 1,849 | 1,900 | 1,849 |
| 2025-03-28 | 1,811 | 1,852 | 1,811 | 1,816 | 2,900 | 1,816 |
| 2025-03-27 | 1,889 | 1,893 | 1,889 | 1,891 | 1,000 | 1,891 |
| 2025-03-26 | 1,870 | 1,870 | 1,867 | 1,870 | 300 | 1,870 |
| 2025-03-25 | 1,867 | 1,869 | 1,865 | 1,865 | 300 | 1,865 |
| 2025-03-24 | 1,855 | 1,880 | 1,854 | 1,854 | 1,900 | 1,854 |
| 2025-03-21 | 1,870 | 1,870 | 1,867 | 1,867 | 300 | 1,867 |
| 2025-03-19 | 1,860 | 1,860 | 1,860 | 1,860 | 200 | 1,860 |
| 2025-03-18 | 1,851 | 1,860 | 1,851 | 1,860 | 500 | 1,860 |
| 2025-03-17 | 1,855 | 1,858 | 1,855 | 1,855 | 500 | 1,855 |
| 2025-03-14 | 1,854 | 1,854 | 1,854 | 1,854 | 100 | 1,854 |
| 2025-03-13 | 1,851 | 1,859 | 1,851 | 1,859 | 1,000 | 1,859 |
| 2025-03-12 | - | - | - | 1,890 | - | 1,890 |
| 2025-03-11 | 1,885 | 1,890 | 1,852 | 1,890 | 1,100 | 1,890 |
| 2025-03-10 | 1,898 | 1,898 | 1,884 | 1,884 | 400 | 1,884 |
| 2025-03-07 | 1,850 | 1,860 | 1,850 | 1,860 | 400 | 1,860 |
| 2025-03-06 | 1,876 | 1,876 | 1,876 | 1,876 | 100 | 1,876 |
| 2025-03-05 | 1,870 | 1,885 | 1,870 | 1,884 | 1,900 | 1,884 |
| 2025-03-04 | 1,875 | 1,875 | 1,875 | 1,875 | 300 | 1,875 |
| 2025-03-03 | 1,845 | 1,875 | 1,845 | 1,875 | 600 | 1,875 |
| 2025-02-28 | 1,825 | 1,859 | 1,825 | 1,845 | 1,000 | 1,845 |
| 2025-02-27 | - | - | - | 1,825 | - | 1,825 |
| 2025-02-26 | 1,815 | 1,849 | 1,809 | 1,825 | 800 | 1,825 |
| 2025-02-25 | 1,823 | 1,823 | 1,816 | 1,816 | 500 | 1,816 |
| 2025-02-21 | 1,825 | 1,830 | 1,825 | 1,830 | 200 | 1,830 |
| 2025-02-20 | 1,823 | 1,823 | 1,823 | 1,823 | 200 | 1,823 |
| 2025-02-19 | 1,844 | 1,844 | 1,830 | 1,831 | 600 | 1,831 |
| 2025-02-18 | 1,844 | 1,844 | 1,830 | 1,830 | 900 | 1,830 |
| 2025-02-17 | 1,829 | 1,845 | 1,829 | 1,845 | 200 | 1,845 |
| 2025-02-14 | 1,827 | 1,827 | 1,827 | 1,827 | 200 | 1,827 |
| 2025-02-13 | 1,830 | 1,840 | 1,812 | 1,815 | 1,400 | 1,815 |
| 2025-02-12 | 1,843 | 1,843 | 1,825 | 1,825 | 400 | 1,825 |
| 2025-02-10 | 1,819 | 1,829 | 1,818 | 1,829 | 400 | 1,829 |
| 2025-02-07 | 1,808 | 1,830 | 1,808 | 1,830 | 1,000 | 1,830 |
| 2025-02-06 | 1,810 | 1,810 | 1,809 | 1,809 | 300 | 1,809 |
| 2025-02-05 | 1,805 | 1,834 | 1,805 | 1,825 | 1,100 | 1,825 |
| 2025-02-04 | 1,868 | 1,868 | 1,810 | 1,810 | 3,500 | 1,810 |
| 2025-02-03 | 1,850 | 1,850 | 1,850 | 1,850 | 1,100 | 1,850 |
| 2025-01-31 | 1,898 | 1,898 | 1,840 | 1,840 | 1,200 | 1,840 |
| 2025-01-30 | 1,859 | 1,859 | 1,859 | 1,859 | 200 | 1,859 |
| 2025-01-29 | 1,854 | 1,859 | 1,854 | 1,859 | 400 | 1,859 |
| 2025-01-28 | 1,854 | 1,854 | 1,854 | 1,854 | 200 | 1,854 |
| 2025-01-27 | 1,859 | 1,861 | 1,855 | 1,861 | 1,100 | 1,861 |
| 2025-01-24 | 1,821 | 1,859 | 1,820 | 1,859 | 900 | 1,859 |
| 2025-01-23 | 1,838 | 1,838 | 1,821 | 1,821 | 200 | 1,821 |
| 2025-01-22 | 1,842 | 1,855 | 1,842 | 1,855 | 800 | 1,855 |
| 2025-01-21 | - | - | - | 1,818 | - | 1,818 |
| 2025-01-20 | 1,817 | 1,818 | 1,817 | 1,818 | 200 | 1,818 |
| 2025-01-17 | 1,818 | 1,818 | 1,817 | 1,817 | 900 | 1,817 |
| 2025-01-16 | 1,820 | 1,820 | 1,820 | 1,820 | 500 | 1,820 |
| 2025-01-15 | - | - | - | 1,826 | - | 1,826 |
| 2025-01-14 | 1,830 | 1,854 | 1,826 | 1,826 | 300 | 1,826 |
| 2025-01-10 | 1,855 | 1,855 | 1,823 | 1,823 | 400 | 1,823 |
| 2025-01-09 | 1,815 | 1,815 | 1,815 | 1,815 | 200 | 1,815 |
| 2025-01-08 | 1,816 | 1,817 | 1,816 | 1,817 | 800 | 1,817 |
| 2025-01-07 | 1,835 | 1,835 | 1,835 | 1,835 | 400 | 1,835 |
| 2025-01-06 | 1,859 | 1,859 | 1,833 | 1,835 | 1,200 | 1,835 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2017-09-27]1株→0.1株