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
2024-12-061,8151,8411,8141,8414001,841
2024-12-051,8211,8211,8141,8148001,814
2024-12-041,8101,8101,8101,8101001,810
2024-12-031,8081,8111,8081,8083001,808
2024-12-021,8351,8351,8351,8356001,835
2024-11-291,8541,8541,8541,8542001,854
2024-11-28---1,827-1,827
2024-11-271,8581,8581,8251,8274001,827
2024-11-261,8331,8601,8331,8588001,858
2024-11-251,8351,8731,8261,8738001,873
2024-11-221,8671,8921,8311,8317001,831
2024-11-211,8801,9141,8801,8825,0001,882
2024-11-201,8001,8041,8001,8016001,801
2024-11-191,8011,8021,8011,8024001,802
2024-11-181,7991,7991,7991,7995001,799
2024-11-151,8201,8201,8201,8202001,820
2024-11-141,8451,8451,8011,8014001,801
2024-11-13---1,845-1,845
2024-11-121,8451,8451,8451,8455001,845
2024-11-111,8241,8451,8241,8452001,845
2024-11-081,8241,8241,8241,8241001,824
2024-11-071,7991,8121,7991,8125001,812
2024-11-061,8251,8251,7981,7981,4001,798
2024-11-051,8251,8271,8051,8277001,827
2024-11-011,8061,8061,7901,8044,0001,804
2024-10-311,8391,8401,8391,8404001,840
2024-10-301,8351,8381,8351,8382001,838
2024-10-291,8191,8191,8101,8105001,810
2024-10-281,8201,8291,8131,8181,3001,818
2024-10-251,8271,8271,8191,8191,0001,819
2024-10-24---1,867-1,867
2024-10-231,8671,8671,8671,8671001,867
2024-10-221,8401,8651,8301,8653001,865
2024-10-211,8401,8401,8401,8401001,840
2024-10-181,8301,8591,8301,8354001,835
2024-10-171,8631,8631,8241,8242001,824
2024-10-161,8661,8661,8661,8661001,866
2024-10-151,8401,8401,8401,8401001,840
2024-10-11---1,866-1,866
2024-10-101,8721,8971,8661,8661,7001,866
2024-10-091,9111,9111,8721,8722001,872
2024-10-081,8711,8711,8711,8712001,871
2024-10-071,8831,8831,8701,8711,0001,871
2024-10-041,9161,9161,8831,8838001,883
2024-10-031,9101,9101,9101,9102001,910
2024-10-021,8501,8701,8251,8708001,870
2024-10-011,8711,9111,8671,8776001,877
2024-09-301,8781,9131,8711,8715001,871
2024-09-271,9151,9151,9031,9033001,903
2024-09-261,8551,8551,8331,8333001,833
2024-09-251,8071,8151,8071,8153001,815
2024-09-241,8151,8151,8031,8033,9001,803
2024-09-201,8201,8201,8101,8159001,815
2024-09-19---1,815-1,815
2024-09-18---1,815-1,815
2024-09-171,8301,8311,8101,8159001,815
2024-09-131,8471,8541,8071,8077001,807
2024-09-121,8401,8401,7961,8074,2001,807
2024-09-111,8651,8651,8651,8652001,865
2024-09-101,8321,9451,8321,8657001,865
2024-09-091,8601,8601,8431,8431,6001,843
2024-09-061,9001,9001,8691,8694001,869
2024-09-051,9051,9051,9051,9051001,905
2024-09-041,9141,9141,9051,9058001,905
2024-09-031,9381,9451,9121,9141,1001,914
2024-09-021,9141,9141,9131,9133001,913
2024-08-301,9271,9271,9271,9272001,927
2024-08-291,9081,9281,9001,9276001,927
2024-08-281,9141,9141,8701,8701,0001,870
2024-08-271,9161,9161,8761,9149001,914
2024-08-261,8701,9001,8701,8767001,876
2024-08-231,9001,9001,8701,8705001,870
2024-08-221,8781,9001,8781,9003001,900
2024-08-211,8721,9001,8721,8784001,878
2024-08-201,8591,8911,8511,8821,1001,882
2024-08-191,8601,8601,8481,8498001,849
2024-08-161,8591,8651,8471,8531,0001,853
2024-08-151,8531,8701,8031,8583,3001,858
2024-08-141,8771,8771,8281,8682,5001,868
2024-08-131,8611,9291,8611,8612,8001,861
2024-08-09---1,950-1,950
2024-08-081,9381,9501,9381,9505001,950
2024-08-071,8321,9381,8321,9381,8001,938
2024-08-061,7951,9441,7711,8507,3001,850
2024-08-051,9431,9431,6061,72915,4001,729
2024-08-022,0142,0141,9401,9783,9001,978
2024-08-012,0302,0341,9801,9815,4001,981
2024-07-312,0822,0822,0322,0325002,032
2024-07-30---2,060-2,060
2024-07-292,0882,0882,0592,0602,1002,060
2024-07-262,0372,0382,0362,0385002,038
2024-07-252,0212,0212,0202,0201,1002,020
2024-07-242,0252,0302,0252,0302002,030
2024-07-232,0282,0432,0242,0242,2002,024
2024-07-222,0272,0392,0272,0392002,039
2024-07-192,0312,0382,0252,0281,0002,028
2024-07-182,0402,0422,0322,0321,7002,032
2024-07-172,0442,0442,0242,0402,8002,040
2024-07-162,0242,0462,0242,0449002,044
2024-07-12---2,023-2,023
2024-07-112,0282,0462,0232,0232,5002,023
2024-07-102,0412,0412,0302,0301,2002,030
2024-07-092,0402,0402,0402,0404002,040
2024-07-082,0402,0432,0402,0436002,043
2024-07-05---2,048-2,048
2024-07-042,0542,0542,0482,0482002,048
2024-07-032,0432,0542,0312,0542,8002,054
2024-07-022,0402,0402,0292,0294002,029
2024-07-012,0402,0402,0402,0403002,040
2024-06-282,0352,0382,0342,0341,2002,034
2024-06-272,0342,0352,0342,0351,0002,035
2024-06-262,0262,0262,0232,0267002,026
2024-06-252,0532,0532,0262,0262002,026
2024-06-242,0252,0282,0252,0261,1002,026
2024-06-212,0482,0482,0482,0481002,048
2024-06-20---2,037-2,037
2024-06-192,0212,0372,0212,0372002,037
2024-06-182,0212,0212,0202,0201,2002,020
2024-06-17---2,022-2,022
2024-06-142,0222,0222,0222,0221002,022
2024-06-132,0482,0482,0212,0255002,025
2024-06-122,0392,0392,0232,0232002,023
2024-06-112,0362,0362,0362,0361002,036
2024-06-102,0222,0422,0222,0424002,042
2024-06-072,0492,0492,0112,0229002,022
2024-06-062,0222,0222,0222,0224002,022
2024-06-052,0522,0522,0362,0362002,036
2024-06-042,0352,0352,0352,0352002,035
2024-06-032,0592,0612,0302,0561,2002,056
2024-05-312,0502,0502,0222,0225002,022
2024-05-302,0262,0502,0262,0502002,050
2024-05-292,0662,0662,0252,0252002,025
2024-05-282,0212,0642,0212,0494002,049
2024-05-272,0392,0632,0392,0634002,063
2024-05-242,0202,0202,0162,0165002,016
2024-05-232,0302,0482,0302,0489002,048
2024-05-222,0162,0482,0062,0481,1002,048
2024-05-212,0202,0212,0152,0166002,016
2024-05-202,0422,0422,0212,0212002,021
2024-05-172,0242,0402,0072,0401,1002,040
2024-05-162,0302,0302,0112,0115002,011
2024-05-152,0202,0352,0202,0352002,035
2024-05-142,0202,0202,0082,0111,8002,011
2024-05-132,0352,0352,0212,0221,1002,022
2024-05-102,0792,0792,0242,0271,6002,027
2024-05-092,0632,0632,0432,0491,7002,049
2024-05-082,0322,0502,0322,0502002,050
2024-05-072,0402,0402,0402,0402002,040
2024-05-022,0402,0402,0402,0402002,040
2024-05-012,0452,0452,0402,0404002,040
2024-04-302,0602,0602,0452,0458002,045
2024-04-262,0362,0362,0322,0337002,033
2024-04-252,0532,0532,0532,0531002,053
2024-04-242,0342,0532,0342,0534002,053
2024-04-23---2,053-2,053
2024-04-222,0642,0642,0532,0533002,053
2024-04-192,0402,0402,0202,0201,2002,020
2024-04-182,0412,0422,0412,0415002,041
2024-04-172,0912,0912,0802,0802002,080
2024-04-162,0752,0752,0412,0416002,041
2024-04-152,0412,0432,0202,0201,5002,020
2024-04-122,0432,0482,0402,0401,2002,040
2024-04-112,0692,0902,0532,0531,9002,053
2024-04-102,0602,0602,0602,0604002,060
2024-04-092,0232,0492,0232,0483002,048
2024-04-082,0222,0232,0142,0231,7002,023
2024-04-052,0532,0532,0222,0224002,022
2024-04-042,0262,0702,0222,0532,2002,053
2024-04-032,0522,0572,0252,0252,6002,025
2024-04-022,1102,1102,0712,0713,1002,071
2024-04-012,1302,1302,1202,1206002,120
2024-03-292,1442,1452,1252,1302,6002,130
2024-03-282,1182,1672,1002,1332,5002,133
2024-03-278,9408,9708,9408,9704002,242.50
2024-03-268,7008,9008,7008,9003002,225
2024-03-258,7808,7808,5208,7001,9002,175
2024-03-228,7908,8108,7908,8105002,202.50
2024-03-218,9008,9008,8008,8007002,200
2024-03-198,8708,8708,8708,8702002,217.50
2024-03-188,8408,8408,7208,8305002,207.50
2024-03-158,8608,8608,8508,8603002,215
2024-03-148,8108,8108,7408,8103002,202.50
2024-03-138,7708,7908,7708,7902002,197.50
2024-03-128,6508,7708,6508,7706002,192.50
2024-03-118,7308,7308,7308,7301002,182.50
2024-03-088,7708,7708,7708,7701002,192.50
2024-03-078,7408,7408,7408,7402002,185
2024-03-068,6608,7408,6608,7404002,185
2024-03-058,6608,7308,6608,7004002,175
2024-03-048,7108,7408,7108,7404002,185
2024-03-018,5008,7108,4808,6501,1002,162.50
2024-02-298,7108,7308,6508,6509002,162.50
2024-02-288,7508,7608,5208,7101,1002,177.50
2024-02-278,4708,6208,4708,6201,2002,155
2024-02-268,3908,8008,3908,6202,0002,155
2024-02-228,3808,3908,3408,3901,8002,097.50
2024-02-218,3608,3608,3408,3405002,085
2024-02-208,2508,3608,2508,3605002,090
2024-02-198,2508,2608,2508,2607002,065
2024-02-168,2108,3508,2108,2508002,062.50
2024-02-158,3008,3008,3008,3001002,075
2024-02-148,3208,3508,3208,3504002,087.50
2024-02-138,3508,3508,2008,3507002,087.50
2024-02-098,3308,3508,3008,3508002,087.50
2024-02-088,3008,3508,3008,3505002,087.50
2024-02-078,2408,3608,2308,3001,7002,075
2024-02-068,2508,2508,1308,2407002,060
2024-02-058,1008,3008,1008,3007002,075
2024-02-028,0408,2008,0408,0909002,022.50
2024-02-018,0508,0507,9508,0401,9002,010
2024-01-317,9007,9607,8907,8906001,972.50
2024-01-307,8907,9207,8907,9202001,980
2024-01-297,8807,8807,8807,8802001,970
2024-01-267,8607,9307,8607,8801,0001,970
2024-01-257,8307,8307,8307,8302001,957.50
2024-01-247,8307,8307,8307,8302001,957.50
2024-01-237,7507,8107,7507,8106001,952.50
2024-01-227,7007,8007,7007,7403,3001,935
2024-01-197,8007,8507,7707,7904,1001,947.50
2024-01-187,8407,9107,8407,8801,8001,970
2024-01-177,9807,9907,9807,9903001,997.50
2024-01-168,0008,0007,9207,9302,8001,982.50
2024-01-158,0508,0508,0408,0404002,010
2024-01-128,0108,0107,9907,9904001,997.50
2024-01-118,0008,0107,9407,9401,6001,985
2024-01-108,0008,0007,9607,9604001,990
2024-01-097,9908,0007,9908,0005002,000
2024-01-058,0008,0007,9907,9907001,997.50
2024-01-047,8207,9907,8207,9909001,997.50

分割・併合履歴 : [2024-03-28]1株→4株 [2017-09-27]1株→0.1株