1. HOME >
  2. 株価時系列 >
  3. 7464 >
  4. 2021年

7464 セフテック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-309,1509,2009,1509,2006002,300
2021-12-299,0009,1508,8509,1504002,287.50
2021-12-28---9,150-2,287.50
2021-12-279,0309,2109,0209,1501,1002,287.50
2021-12-248,9909,0308,9909,0306002,257.50
2021-12-238,9308,9608,9308,9602002,240
2021-12-22---8,910-2,227.50
2021-12-218,9008,9108,8908,9101,0002,227.50
2021-12-20---8,950-2,237.50
2021-12-17---8,950-2,237.50
2021-12-16---8,950-2,237.50
2021-12-15---8,950-2,237.50
2021-12-148,9308,9508,9308,9507002,237.50
2021-12-138,9408,9408,9408,9401002,235
2021-12-10---8,950-2,237.50
2021-12-09---8,950-2,237.50
2021-12-088,9008,9508,8208,9506002,237.50
2021-12-078,8008,9008,8008,9001,6002,225
2021-12-068,8708,8708,8708,8701002,217.50
2021-12-038,8308,8508,6808,8207002,205
2021-12-028,9308,9308,7808,7802002,195
2021-12-018,9408,9408,8208,9007002,225
2021-11-308,9008,9008,8908,8903002,222.50
2021-11-298,8808,9008,8508,8505002,212.50
2021-11-268,8208,9208,8208,8503002,212.50
2021-11-258,8808,9308,8808,9308002,232.50
2021-11-248,9408,9408,9408,9401002,235
2021-11-228,9408,9408,8808,9407002,235
2021-11-19---8,950-2,237.50
2021-11-18---8,950-2,237.50
2021-11-17---8,950-2,237.50
2021-11-168,9508,9508,9508,9502002,237.50
2021-11-158,8908,9008,8908,9003002,225
2021-11-128,8808,8808,8808,8802002,220
2021-11-11---8,860-2,215
2021-11-108,8608,8608,8608,8602002,215
2021-11-098,8708,9808,8708,9106002,227.50
2021-11-088,7808,8708,7808,8209002,205
2021-11-05---8,730-2,182.50
2021-11-048,7608,7608,7308,7303002,182.50
2021-11-028,7208,8208,7208,7901,2002,197.50
2021-11-018,5008,7508,5008,7502,1002,187.50
2021-10-29---8,350-2,087.50
2021-10-28---8,350-2,087.50
2021-10-27---8,350-2,087.50
2021-10-268,3508,3508,3508,3502002,087.50
2021-10-25---8,300-2,075
2021-10-228,2508,3008,2508,3002002,075
2021-10-218,2508,2508,2508,2501002,062.50
2021-10-20---8,350-2,087.50
2021-10-19---8,350-2,087.50
2021-10-18---8,350-2,087.50
2021-10-158,3608,3608,3508,3501,1002,087.50
2021-10-148,3608,3608,3608,3601002,090
2021-10-138,3608,3608,3608,3601002,090
2021-10-128,3508,3608,3508,3602002,090
2021-10-118,2208,3408,2208,3403002,085
2021-10-088,2608,3108,2608,3103002,077.50
2021-10-078,3008,3008,2608,2602002,065
2021-10-068,4208,4208,3008,3005002,075
2021-10-058,3508,4608,3108,4206002,105
2021-10-04---8,500-2,125
2021-10-018,4008,5008,4008,5002002,125
2021-09-30---8,500-2,125
2021-09-29---8,500-2,125
2021-09-288,4908,5008,4908,5002002,125
2021-09-278,4708,4908,4708,4902002,122.50
2021-09-248,4208,4208,4208,4201002,105
2021-09-228,4708,4708,3208,3203002,080
2021-09-21---8,450-2,112.50
2021-09-178,4808,4808,4508,4502002,112.50
2021-09-168,4508,4508,4508,4505002,112.50
2021-09-15---8,450-2,112.50
2021-09-14---8,450-2,112.50
2021-09-138,4208,5008,4208,4504002,112.50
2021-09-108,3708,4208,3708,4204002,105
2021-09-098,3308,3708,3008,3704002,092.50
2021-09-088,3308,3308,3308,3301002,082.50
2021-09-078,3708,3708,2808,2804002,070
2021-09-068,3008,4208,3008,4205002,105
2021-09-038,3008,3808,3008,3804002,095
2021-09-028,3008,3008,3008,3001002,075
2021-09-01---8,370-2,092.50
2021-08-31---8,370-2,092.50
2021-08-308,4008,4008,3708,3704002,092.50
2021-08-27---8,280-2,070
2021-08-26---8,280-2,070
2021-08-258,3208,3408,2808,2808002,070
2021-08-24---8,470-2,117.50
2021-08-238,4808,4808,4708,4702002,117.50
2021-08-20---8,490-2,122.50
2021-08-19---8,490-2,122.50
2021-08-18---8,490-2,122.50
2021-08-17---8,490-2,122.50
2021-08-168,4908,4908,4908,4902002,122.50
2021-08-13---8,340-2,085
2021-08-128,3408,3408,3408,3401002,085
2021-08-11---8,490-2,122.50
2021-08-108,5608,5608,4908,4902002,122.50
2021-08-06---8,410-2,102.50
2021-08-058,4108,4108,4108,4101002,102.50
2021-08-048,3108,4608,3108,4603002,115
2021-08-038,3208,3208,3108,3102002,077.50
2021-08-02---8,350-2,087.50
2021-07-308,4008,4008,3508,3502002,087.50
2021-07-298,5508,5508,5508,5504002,137.50
2021-07-288,4508,4508,4508,4501002,112.50
2021-07-27---8,410-2,102.50
2021-07-26---8,410-2,102.50
2021-07-218,4108,4108,4108,4101002,102.50
2021-07-208,5608,5608,5608,5601002,140
2021-07-19---8,410-2,102.50
2021-07-16---8,410-2,102.50
2021-07-15---8,410-2,102.50
2021-07-14---8,410-2,102.50
2021-07-13---8,410-2,102.50
2021-07-12---8,410-2,102.50
2021-07-098,3108,4108,3108,4103002,102.50
2021-07-088,3608,4608,3608,4602002,115
2021-07-078,4108,4108,4108,4101002,102.50
2021-07-068,4108,4108,4108,4101002,102.50
2021-07-058,3408,4108,3408,4104002,102.50
2021-07-028,2808,2808,2808,2801002,070
2021-07-018,2308,2308,2308,2301002,057.50
2021-06-308,2308,2308,2308,2302002,057.50
2021-06-298,3308,3308,3308,3301002,082.50
2021-06-288,3308,3308,3308,3302002,082.50
2021-06-258,2708,2708,2708,2701002,067.50
2021-06-24---8,190-2,047.50
2021-06-23---8,190-2,047.50
2021-06-228,1608,2408,1608,1905002,047.50
2021-06-218,1808,2708,1808,2702002,067.50
2021-06-188,1808,3008,1808,3002002,075
2021-06-17---8,330-2,082.50
2021-06-16---8,330-2,082.50
2021-06-158,1808,3308,1808,3302002,082.50
2021-06-148,2108,3308,2108,3302002,082.50
2021-06-118,2108,3608,2108,3602002,090
2021-06-108,1708,3608,1708,3604002,090
2021-06-098,2908,2908,2908,2901002,072.50
2021-06-088,1408,1408,1408,1401,6002,035
2021-06-078,2608,2608,2608,2601002,065
2021-06-048,3908,3908,3208,3202002,080
2021-06-038,2908,3708,2908,3702002,092.50
2021-06-028,4408,4408,4408,4401002,110
2021-06-018,2908,2908,2908,2901002,072.50
2021-05-318,4408,4408,4408,4401002,110
2021-05-288,2908,2908,2908,2901002,072.50
2021-05-27---8,290-2,072.50
2021-05-268,2808,2908,2808,2903002,072.50
2021-05-258,2808,4308,2808,4302002,107.50
2021-05-248,2808,4308,2808,4302002,107.50
2021-05-218,5308,5308,5308,5301002,132.50
2021-05-208,1108,2308,1108,2302002,057.50
2021-05-198,1108,1208,0108,1108002,027.50
2021-05-188,1908,2508,1908,2502002,062.50
2021-05-178,3308,3308,1308,1301,8002,032.50
2021-05-148,5008,5708,3108,3801,8002,095
2021-05-138,6008,6008,5008,5001,9002,125
2021-05-128,6508,6708,4608,6709002,167.50
2021-05-11---8,750-2,187.50
2021-05-108,7108,7708,6708,7502,5002,187.50
2021-05-079,0109,0109,0109,0101002,252.50
2021-05-068,9308,9908,9308,9901,1002,247.50
2021-04-308,8908,8908,8908,8901002,222.50
2021-04-28---8,870-2,217.50
2021-04-27---8,870-2,217.50
2021-04-268,8208,8708,8008,8705002,217.50
2021-04-238,8608,9008,8608,9003002,225
2021-04-228,8408,8408,8408,8401002,210
2021-04-218,8808,8808,8208,8203002,205
2021-04-20---8,910-2,227.50
2021-04-198,8608,9108,8608,9109002,227.50
2021-04-168,8808,9208,8608,9203002,230
2021-04-158,8708,9308,8708,9302002,232.50
2021-04-148,8408,9308,8408,9302002,232.50
2021-04-138,8608,9208,8508,9207002,230
2021-04-128,9408,9508,8608,9407002,235
2021-04-098,9508,9508,9508,9501,0002,237.50
2021-04-088,8408,9308,8408,9302002,232.50
2021-04-078,9008,9008,9008,9001002,225
2021-04-06---8,900-2,225
2021-04-058,8108,9008,8108,9009002,225
2021-04-028,9008,9008,9008,9002002,225
2021-04-018,8208,9408,8208,8603002,215
2021-03-318,8608,9708,8008,9706002,242.50
2021-03-308,9308,9908,9008,9905002,247.50
2021-03-299,1309,2909,1309,2903002,322.50
2021-03-26---9,190-2,297.50
2021-03-259,1909,1909,1809,1903002,297.50
2021-03-249,1509,2109,1309,1907002,297.50
2021-03-239,3009,3009,2309,2304002,307.50
2021-03-22---9,300-2,325
2021-03-19---9,300-2,325
2021-03-18---9,300-2,325
2021-03-179,1709,3009,1709,3009002,325
2021-03-16---9,130-2,282.50
2021-03-159,1209,1309,1209,1303002,282.50
2021-03-129,0209,1009,0209,1002002,275
2021-03-118,9609,0308,9609,0304002,257.50
2021-03-108,9809,0808,9508,9902,2002,247.50
2021-03-099,0009,1309,0009,1303002,282.50
2021-03-089,1509,1509,1509,1504002,287.50
2021-03-059,1209,1209,0509,1101,8002,277.50
2021-03-049,0209,1609,0109,1209002,280
2021-03-039,2709,2709,0309,1703,0002,292.50
2021-03-029,2309,2309,1709,1707002,292.50
2021-03-019,3809,3809,3809,3802002,345
2021-02-26---9,530-2,382.50
2021-02-259,5409,5409,5309,5301,2002,382.50
2021-02-248,9709,5408,9709,5402,1002,385
2021-02-228,8008,9708,8008,8202,3002,205
2021-02-198,8108,8508,8008,8501,1002,212.50
2021-02-189,2409,2408,9208,9208002,230
2021-02-179,1009,1509,0309,1501,2002,287.50
2021-02-169,2909,2909,1509,2001,7002,300
2021-02-159,3109,4009,3009,3001,1002,325
2021-02-129,3009,4009,2509,3908002,347.50
2021-02-109,4009,4009,4009,4006002,350
2021-02-099,4809,4809,4009,4006002,350
2021-02-089,4909,5009,4709,5004002,375
2021-02-059,5009,5109,5009,5005002,375
2021-02-049,5009,5009,5009,5001002,375
2021-02-039,5009,6009,5009,6003002,400
2021-02-029,6109,6109,6009,6005002,400
2021-02-019,6309,6709,6309,6609002,415
2021-01-299,5309,5409,5309,5402002,385
2021-01-289,4009,5409,4009,5403002,385
2021-01-279,4409,4409,4209,4202002,355
2021-01-269,4709,4709,4409,4402002,360
2021-01-259,4509,5309,4509,5303002,382.50
2021-01-229,4409,4509,4109,4104002,352.50
2021-01-21---9,500-2,375
2021-01-209,3609,5009,3609,5009002,375
2021-01-199,4809,5009,4809,5005002,375
2021-01-189,4009,4009,4009,4001002,350
2021-01-159,4909,5009,4909,5006002,375
2021-01-149,5009,5009,4109,5003002,375
2021-01-139,5509,5509,5009,5002002,375
2021-01-129,5309,5509,4409,5504002,387.50
2021-01-089,3509,5409,3009,4501,0002,362.50
2021-01-079,2509,3309,2509,3304002,332.50
2021-01-06---9,150-2,287.50
2021-01-05---9,150-2,287.50
2021-01-04---9,150-2,287.50

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