9213 (株)セイファート 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 | 812 | 819 | 730 | 788 | 8,500 | 788 |
| 2025-04-03 | 835 | 836 | 805 | 816 | 6,500 | 816 |
| 2025-04-02 | 854 | 854 | 830 | 830 | 1,200 | 830 |
| 2025-04-01 | 840 | 856 | 840 | 854 | 3,400 | 854 |
| 2025-03-31 | 843 | 844 | 828 | 835 | 1,700 | 835 |
| 2025-03-28 | 840 | 845 | 830 | 845 | 500 | 845 |
| 2025-03-27 | 835 | 835 | 826 | 829 | 2,300 | 829 |
| 2025-03-26 | 840 | 840 | 840 | 840 | 300 | 840 |
| 2025-03-25 | 840 | 840 | 839 | 840 | 6,000 | 840 |
| 2025-03-24 | 830 | 840 | 830 | 840 | 700 | 840 |
| 2025-03-21 | 827 | 827 | 827 | 827 | 200 | 827 |
| 2025-03-19 | 840 | 840 | 825 | 827 | 2,300 | 827 |
| 2025-03-18 | 830 | 845 | 830 | 837 | 1,000 | 837 |
| 2025-03-17 | 830 | 830 | 830 | 830 | 4,500 | 830 |
| 2025-03-14 | 830 | 830 | 830 | 830 | 100 | 830 |
| 2025-03-13 | 838 | 838 | 830 | 830 | 1,000 | 830 |
| 2025-03-12 | 840 | 840 | 840 | 840 | 3,300 | 840 |
| 2025-03-11 | 832 | 840 | 825 | 840 | 3,200 | 840 |
| 2025-03-10 | 841 | 841 | 836 | 836 | 300 | 836 |
| 2025-03-07 | 828 | 841 | 828 | 841 | 500 | 841 |
| 2025-03-06 | 845 | 845 | 825 | 825 | 600 | 825 |
| 2025-03-05 | 833 | 834 | 828 | 830 | 1,300 | 830 |
| 2025-03-04 | 835 | 850 | 832 | 832 | 2,000 | 832 |
| 2025-03-03 | 835 | 835 | 830 | 835 | 700 | 835 |
| 2025-02-28 | 841 | 841 | 830 | 835 | 2,000 | 835 |
| 2025-02-27 | 840 | 841 | 840 | 841 | 1,000 | 841 |
| 2025-02-26 | 835 | 857 | 831 | 831 | 3,300 | 831 |
| 2025-02-25 | 842 | 843 | 839 | 839 | 700 | 839 |
| 2025-02-21 | 838 | 864 | 838 | 849 | 2,600 | 849 |
| 2025-02-20 | 866 | 866 | 834 | 835 | 8,500 | 835 |
| 2025-02-19 | 881 | 881 | 866 | 866 | 2,500 | 866 |
| 2025-02-18 | 882 | 882 | 867 | 881 | 2,500 | 881 |
| 2025-02-17 | 862 | 896 | 854 | 882 | 26,500 | 882 |
| 2025-02-14 | 940 | 966 | 940 | 966 | 1,500 | 966 |
| 2025-02-13 | 950 | 953 | 950 | 950 | 1,300 | 950 |
| 2025-02-12 | 935 | 961 | 935 | 950 | 1,200 | 950 |
| 2025-02-10 | 953 | 953 | 932 | 932 | 2,400 | 932 |
| 2025-02-07 | 948 | 953 | 948 | 953 | 400 | 953 |
| 2025-02-06 | 964 | 964 | 948 | 948 | 400 | 948 |
| 2025-02-05 | 957 | 965 | 957 | 964 | 4,800 | 964 |
| 2025-02-04 | 957 | 957 | 957 | 957 | 300 | 957 |
| 2025-02-03 | 947 | 947 | 942 | 942 | 700 | 942 |
| 2025-01-31 | 945 | 945 | 945 | 945 | 400 | 945 |
| 2025-01-30 | - | - | - | 945 | - | 945 |
| 2025-01-29 | 955 | 955 | 943 | 945 | 4,800 | 945 |
| 2025-01-28 | 943 | 955 | 943 | 955 | 3,200 | 955 |
| 2025-01-27 | 973 | 973 | 944 | 944 | 3,700 | 944 |
| 2025-01-24 | - | - | - | 967 | - | 967 |
| 2025-01-23 | 967 | 967 | 967 | 967 | 100 | 967 |
| 2025-01-22 | 952 | 959 | 952 | 959 | 500 | 959 |
| 2025-01-21 | 946 | 966 | 946 | 965 | 500 | 965 |
| 2025-01-20 | 953 | 953 | 946 | 946 | 200 | 946 |
| 2025-01-17 | - | - | - | 968 | - | 968 |
| 2025-01-16 | 952 | 968 | 944 | 968 | 1,800 | 968 |
| 2025-01-15 | 957 | 957 | 952 | 952 | 300 | 952 |
| 2025-01-14 | 958 | 958 | 943 | 957 | 700 | 957 |
| 2025-01-10 | 945 | 960 | 945 | 960 | 500 | 960 |
| 2025-01-09 | 959 | 959 | 943 | 952 | 1,500 | 952 |
| 2025-01-08 | 955 | 960 | 955 | 960 | 600 | 960 |
| 2025-01-07 | 967 | 975 | 955 | 955 | 900 | 955 |
| 2025-01-06 | 965 | 971 | 965 | 967 | 500 | 967 |
分割・併合履歴 ： なし