9213 (株)セイファート 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 | 932 | 932 | 932 | 932 | 700 | 932 |
| 2024-11-20 | 933 | 939 | 933 | 939 | 300 | 939 |
| 2024-11-19 | 936 | 936 | 935 | 936 | 900 | 936 |
| 2024-11-18 | 938 | 938 | 930 | 936 | 2,400 | 936 |
| 2024-11-15 | 942 | 952 | 928 | 945 | 18,200 | 945 |
| 2024-11-14 | 1,000 | 1,008 | 1,000 | 1,008 | 1,100 | 1,008 |
| 2024-11-13 | 1,004 | 1,005 | 1,004 | 1,005 | 200 | 1,005 |
| 2024-11-12 | 992 | 992 | 992 | 992 | 100 | 992 |
| 2024-11-11 | 1,007 | 1,007 | 991 | 991 | 200 | 991 |
| 2024-11-08 | 1,002 | 1,007 | 940 | 1,007 | 10,500 | 1,007 |
| 2024-11-07 | 1,018 | 1,019 | 1,000 | 1,000 | 2,500 | 1,000 |
| 2024-11-06 | 1,002 | 1,012 | 994 | 1,000 | 4,900 | 1,000 |
| 2024-11-05 | 1,029 | 1,029 | 1,001 | 1,001 | 2,300 | 1,001 |
| 2024-11-01 | 1,026 | 1,027 | 1,001 | 1,027 | 2,000 | 1,027 |
| 2024-10-31 | 1,030 | 1,030 | 1,015 | 1,015 | 1,700 | 1,015 |
| 2024-10-30 | 998 | 1,039 | 998 | 1,039 | 7,300 | 1,039 |
| 2024-10-29 | 990 | 999 | 981 | 995 | 600 | 995 |
| 2024-10-28 | 980 | 994 | 980 | 994 | 1,000 | 994 |
| 2024-10-25 | 994 | 996 | 980 | 995 | 900 | 995 |
| 2024-10-24 | 975 | 994 | 971 | 994 | 1,000 | 994 |
| 2024-10-23 | 981 | 990 | 980 | 981 | 900 | 981 |
| 2024-10-22 | 985 | 985 | 985 | 985 | 300 | 985 |
| 2024-10-21 | 990 | 990 | 989 | 989 | 400 | 989 |
| 2024-10-18 | 992 | 992 | 989 | 989 | 1,200 | 989 |
| 2024-10-17 | 993 | 1,003 | 992 | 995 | 3,200 | 995 |
| 2024-10-16 | - | - | - | 995 | - | 995 |
| 2024-10-15 | 1,001 | 1,004 | 995 | 995 | 1,400 | 995 |
| 2024-10-11 | 1,000 | 1,001 | 1,000 | 1,001 | 400 | 1,001 |
| 2024-10-10 | 1,006 | 1,006 | 1,001 | 1,001 | 400 | 1,001 |
| 2024-10-09 | 1,007 | 1,007 | 997 | 997 | 800 | 997 |
| 2024-10-08 | 995 | 1,000 | 995 | 1,000 | 600 | 1,000 |
| 2024-10-07 | 1,008 | 1,008 | 998 | 998 | 400 | 998 |
| 2024-10-04 | 996 | 996 | 995 | 995 | 600 | 995 |
| 2024-10-03 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 1,000 |
| 2024-10-02 | 990 | 990 | 990 | 990 | 100 | 990 |
| 2024-10-01 | 990 | 1,010 | 980 | 995 | 1,700 | 995 |
| 2024-09-30 | 971 | 1,005 | 971 | 1,005 | 3,000 | 1,005 |
| 2024-09-27 | 996 | 1,000 | 996 | 1,000 | 900 | 1,000 |
| 2024-09-26 | 1,011 | 1,011 | 1,011 | 1,011 | 100 | 1,011 |
| 2024-09-25 | 1,020 | 1,020 | 1,000 | 1,000 | 600 | 1,000 |
| 2024-09-24 | 1,005 | 1,020 | 998 | 1,020 | 11,900 | 1,020 |
| 2024-09-20 | 1,006 | 1,006 | 1,002 | 1,005 | 600 | 1,005 |
| 2024-09-19 | 996 | 1,009 | 996 | 1,006 | 600 | 1,006 |
| 2024-09-18 | 1,010 | 1,010 | 998 | 998 | 1,000 | 998 |
| 2024-09-17 | 990 | 1,004 | 990 | 990 | 800 | 990 |
| 2024-09-13 | 992 | 992 | 985 | 985 | 300 | 985 |
| 2024-09-12 | 983 | 987 | 983 | 987 | 500 | 987 |
| 2024-09-11 | 998 | 998 | 990 | 990 | 800 | 990 |
| 2024-09-10 | 976 | 996 | 976 | 990 | 1,400 | 990 |
| 2024-09-09 | 955 | 975 | 950 | 975 | 1,900 | 975 |
| 2024-09-06 | 999 | 999 | 983 | 983 | 500 | 983 |
| 2024-09-05 | 968 | 985 | 968 | 985 | 7,500 | 985 |
| 2024-09-04 | 990 | 1,000 | 967 | 967 | 4,200 | 967 |
| 2024-09-03 | 999 | 1,025 | 998 | 1,020 | 5,900 | 1,020 |
| 2024-09-02 | 982 | 998 | 970 | 998 | 2,000 | 998 |
| 2024-08-30 | 980 | 982 | 961 | 982 | 4,000 | 982 |
| 2024-08-29 | 951 | 965 | 951 | 965 | 700 | 965 |
| 2024-08-28 | 972 | 975 | 946 | 946 | 1,000 | 946 |
| 2024-08-27 | 957 | 986 | 957 | 977 | 1,100 | 977 |
| 2024-08-26 | 946 | 946 | 942 | 942 | 2,100 | 942 |
| 2024-08-23 | 946 | 957 | 945 | 945 | 300 | 945 |
| 2024-08-22 | 932 | 950 | 931 | 946 | 7,300 | 946 |
| 2024-08-21 | 932 | 932 | 932 | 932 | 3,100 | 932 |
| 2024-08-20 | 934 | 943 | 924 | 932 | 1,900 | 932 |
| 2024-08-19 | 944 | 944 | 923 | 934 | 4,400 | 934 |
| 2024-08-16 | 951 | 965 | 930 | 944 | 4,800 | 944 |
| 2024-08-15 | 935 | 959 | 935 | 936 | 3,000 | 936 |
| 2024-08-14 | 949 | 950 | 928 | 930 | 2,900 | 930 |
| 2024-08-13 | 949 | 975 | 928 | 940 | 14,500 | 940 |
| 2024-08-09 | 939 | 940 | 935 | 940 | 1,400 | 940 |
| 2024-08-08 | 935 | 942 | 935 | 939 | 900 | 939 |
| 2024-08-07 | 917 | 950 | 880 | 935 | 10,200 | 935 |
| 2024-08-06 | 905 | 937 | 905 | 935 | 5,400 | 935 |
| 2024-08-05 | 930 | 960 | 839 | 866 | 17,300 | 866 |
| 2024-08-02 | 1,002 | 1,030 | 986 | 986 | 9,500 | 986 |
| 2024-08-01 | 1,038 | 1,041 | 1,010 | 1,034 | 6,500 | 1,034 |
| 2024-07-31 | 1,062 | 1,062 | 1,031 | 1,055 | 2,300 | 1,055 |
| 2024-07-30 | 1,036 | 1,036 | 1,036 | 1,036 | 200 | 1,036 |
| 2024-07-29 | 1,033 | 1,054 | 1,032 | 1,054 | 1,600 | 1,054 |
| 2024-07-26 | 1,058 | 1,060 | 1,037 | 1,060 | 600 | 1,060 |
| 2024-07-25 | 1,036 | 1,055 | 1,036 | 1,054 | 2,300 | 1,054 |
| 2024-07-24 | 1,040 | 1,040 | 1,032 | 1,037 | 400 | 1,037 |
| 2024-07-23 | 1,038 | 1,050 | 1,023 | 1,050 | 3,800 | 1,050 |
| 2024-07-22 | 1,041 | 1,041 | 1,025 | 1,038 | 8,100 | 1,038 |
| 2024-07-19 | 1,068 | 1,068 | 1,030 | 1,039 | 8,300 | 1,039 |
| 2024-07-18 | 1,068 | 1,068 | 1,068 | 1,068 | 100 | 1,068 |
| 2024-07-17 | 1,050 | 1,068 | 1,050 | 1,068 | 900 | 1,068 |
| 2024-07-16 | 1,061 | 1,070 | 1,050 | 1,058 | 4,000 | 1,058 |
| 2024-07-12 | 1,050 | 1,071 | 1,041 | 1,060 | 5,800 | 1,060 |
| 2024-07-11 | 1,072 | 1,075 | 1,058 | 1,067 | 1,900 | 1,067 |
| 2024-07-10 | 1,100 | 1,100 | 1,040 | 1,070 | 7,300 | 1,070 |
| 2024-07-09 | 1,117 | 1,117 | 1,099 | 1,100 | 1,800 | 1,100 |
| 2024-07-08 | 1,106 | 1,117 | 1,100 | 1,117 | 6,500 | 1,117 |
| 2024-07-05 | 1,118 | 1,121 | 1,101 | 1,101 | 1,700 | 1,101 |
| 2024-07-04 | 1,125 | 1,126 | 1,108 | 1,108 | 2,400 | 1,108 |
| 2024-07-03 | - | - | - | 1,102 | - | 1,102 |
| 2024-07-02 | 1,130 | 1,155 | 1,102 | 1,102 | 6,800 | 1,102 |
| 2024-07-01 | 1,125 | 1,137 | 1,125 | 1,130 | 1,800 | 1,130 |
| 2024-06-28 | 1,095 | 1,095 | 1,095 | 1,095 | 100 | 1,095 |
| 2024-06-27 | 1,085 | 1,120 | 1,076 | 1,114 | 1,900 | 1,114 |
| 2024-06-26 | 1,087 | 1,095 | 1,086 | 1,095 | 600 | 1,095 |
| 2024-06-25 | 1,085 | 1,087 | 1,074 | 1,087 | 1,900 | 1,087 |
| 2024-06-24 | 1,070 | 1,087 | 1,070 | 1,087 | 1,600 | 1,087 |
| 2024-06-21 | 1,079 | 1,080 | 1,066 | 1,066 | 800 | 1,066 |
| 2024-06-20 | 1,061 | 1,079 | 1,061 | 1,079 | 1,300 | 1,079 |
| 2024-06-19 | 1,083 | 1,083 | 1,053 | 1,053 | 2,200 | 1,053 |
| 2024-06-18 | 1,070 | 1,070 | 1,051 | 1,056 | 2,700 | 1,056 |
| 2024-06-17 | 1,085 | 1,085 | 1,080 | 1,080 | 800 | 1,080 |
| 2024-06-14 | 1,095 | 1,100 | 1,090 | 1,090 | 900 | 1,090 |
| 2024-06-13 | 1,100 | 1,101 | 1,100 | 1,100 | 700 | 1,100 |
| 2024-06-12 | - | - | - | 1,108 | - | 1,108 |
| 2024-06-11 | 1,105 | 1,108 | 1,105 | 1,108 | 500 | 1,108 |
| 2024-06-10 | 1,109 | 1,115 | 1,109 | 1,110 | 1,000 | 1,110 |
| 2024-06-07 | 1,071 | 1,115 | 1,070 | 1,109 | 11,100 | 1,109 |
| 2024-06-06 | 1,070 | 1,072 | 1,061 | 1,072 | 1,500 | 1,072 |
| 2024-06-05 | 1,070 | 1,070 | 1,070 | 1,070 | 100 | 1,070 |
| 2024-06-04 | 1,073 | 1,073 | 1,060 | 1,069 | 1,400 | 1,069 |
| 2024-06-03 | 1,071 | 1,073 | 1,048 | 1,073 | 14,200 | 1,073 |
| 2024-05-31 | 1,067 | 1,071 | 1,051 | 1,071 | 1,300 | 1,071 |
| 2024-05-30 | 1,053 | 1,067 | 1,035 | 1,067 | 11,500 | 1,067 |
| 2024-05-29 | 1,055 | 1,060 | 1,052 | 1,054 | 2,400 | 1,054 |
| 2024-05-28 | 1,116 | 1,116 | 1,051 | 1,051 | 10,000 | 1,051 |
| 2024-05-27 | 1,071 | 1,086 | 1,061 | 1,086 | 700 | 1,086 |
| 2024-05-24 | 1,076 | 1,076 | 1,071 | 1,071 | 400 | 1,071 |
| 2024-05-23 | 1,072 | 1,075 | 1,065 | 1,075 | 1,000 | 1,075 |
| 2024-05-22 | 1,105 | 1,105 | 1,085 | 1,091 | 2,600 | 1,091 |
| 2024-05-21 | 1,082 | 1,118 | 1,082 | 1,105 | 3,600 | 1,105 |
| 2024-05-20 | 1,044 | 1,165 | 1,044 | 1,097 | 14,900 | 1,097 |
| 2024-05-17 | 1,014 | 1,048 | 1,014 | 1,040 | 600 | 1,040 |
| 2024-05-16 | 1,083 | 1,083 | 1,003 | 1,013 | 17,400 | 1,013 |
| 2024-05-15 | 1,120 | 1,120 | 1,090 | 1,090 | 4,700 | 1,090 |
| 2024-05-14 | 1,100 | 1,100 | 1,100 | 1,100 | 100 | 1,100 |
| 2024-05-13 | 1,100 | 1,100 | 1,100 | 1,100 | 400 | 1,100 |
| 2024-05-10 | 1,113 | 1,113 | 1,100 | 1,100 | 400 | 1,100 |
| 2024-05-09 | 1,101 | 1,121 | 1,095 | 1,121 | 500 | 1,121 |
| 2024-05-08 | 1,111 | 1,120 | 1,100 | 1,111 | 3,000 | 1,111 |
| 2024-05-07 | 1,123 | 1,123 | 1,100 | 1,100 | 3,700 | 1,100 |
| 2024-05-02 | 1,104 | 1,104 | 1,104 | 1,104 | 400 | 1,104 |
| 2024-05-01 | 1,129 | 1,129 | 1,100 | 1,103 | 4,700 | 1,103 |
| 2024-04-30 | 1,140 | 1,147 | 1,129 | 1,129 | 2,800 | 1,129 |
| 2024-04-26 | 1,139 | 1,139 | 1,132 | 1,132 | 1,500 | 1,132 |
| 2024-04-25 | - | - | - | 1,142 | - | 1,142 |
| 2024-04-24 | - | - | - | 1,142 | - | 1,142 |
| 2024-04-23 | 1,140 | 1,142 | 1,140 | 1,142 | 600 | 1,142 |
| 2024-04-22 | 1,131 | 1,142 | 1,131 | 1,142 | 300 | 1,142 |
| 2024-04-19 | 1,131 | 1,131 | 1,128 | 1,129 | 500 | 1,129 |
| 2024-04-18 | 1,128 | 1,134 | 1,128 | 1,134 | 1,400 | 1,134 |
| 2024-04-17 | 1,138 | 1,138 | 1,136 | 1,137 | 600 | 1,137 |
| 2024-04-16 | 1,145 | 1,145 | 1,138 | 1,138 | 2,600 | 1,138 |
| 2024-04-15 | 1,143 | 1,145 | 1,143 | 1,145 | 1,700 | 1,145 |
| 2024-04-12 | 1,159 | 1,159 | 1,146 | 1,147 | 1,600 | 1,147 |
| 2024-04-11 | 1,147 | 1,157 | 1,141 | 1,157 | 2,200 | 1,157 |
| 2024-04-10 | 1,142 | 1,147 | 1,136 | 1,147 | 6,200 | 1,147 |
| 2024-04-09 | 1,137 | 1,141 | 1,136 | 1,138 | 3,600 | 1,138 |
| 2024-04-08 | 1,133 | 1,133 | 1,133 | 1,133 | 100 | 1,133 |
| 2024-04-05 | 1,131 | 1,139 | 1,131 | 1,133 | 500 | 1,133 |
| 2024-04-04 | 1,131 | 1,132 | 1,130 | 1,130 | 1,500 | 1,130 |
| 2024-04-03 | 1,133 | 1,140 | 1,132 | 1,133 | 1,700 | 1,133 |
| 2024-04-02 | 1,135 | 1,141 | 1,131 | 1,140 | 1,900 | 1,140 |
| 2024-04-01 | 1,125 | 1,136 | 1,125 | 1,130 | 2,800 | 1,130 |
| 2024-03-29 | 1,122 | 1,134 | 1,112 | 1,134 | 3,100 | 1,134 |
| 2024-03-28 | 1,113 | 1,131 | 1,113 | 1,122 | 1,600 | 1,122 |
| 2024-03-27 | 1,152 | 1,152 | 1,113 | 1,129 | 8,000 | 1,129 |
| 2024-03-26 | 1,161 | 1,197 | 1,139 | 1,141 | 16,500 | 1,141 |
| 2024-03-25 | 1,167 | 1,174 | 1,155 | 1,155 | 4,900 | 1,155 |
| 2024-03-22 | 1,157 | 1,157 | 1,131 | 1,157 | 3,900 | 1,157 |
| 2024-03-21 | 1,153 | 1,160 | 1,146 | 1,157 | 3,000 | 1,157 |
| 2024-03-19 | 1,147 | 1,170 | 1,143 | 1,170 | 4,500 | 1,170 |
| 2024-03-18 | 1,140 | 1,159 | 1,138 | 1,159 | 3,500 | 1,159 |
| 2024-03-15 | 1,148 | 1,148 | 1,134 | 1,134 | 4,500 | 1,134 |
| 2024-03-14 | 1,140 | 1,152 | 1,140 | 1,141 | 1,500 | 1,141 |
| 2024-03-13 | 1,138 | 1,139 | 1,134 | 1,139 | 1,600 | 1,139 |
| 2024-03-12 | 1,146 | 1,146 | 1,139 | 1,139 | 1,400 | 1,139 |
| 2024-03-11 | 1,155 | 1,155 | 1,141 | 1,141 | 2,500 | 1,141 |
| 2024-03-08 | 1,150 | 1,173 | 1,150 | 1,161 | 9,900 | 1,161 |
| 2024-03-07 | 1,150 | 1,171 | 1,142 | 1,169 | 5,600 | 1,169 |
| 2024-03-06 | 1,140 | 1,169 | 1,140 | 1,150 | 2,200 | 1,150 |
| 2024-03-05 | 1,136 | 1,183 | 1,136 | 1,141 | 7,300 | 1,141 |
| 2024-03-04 | 1,137 | 1,158 | 1,135 | 1,146 | 9,600 | 1,146 |
| 2024-03-01 | 1,200 | 1,201 | 1,152 | 1,167 | 6,800 | 1,167 |
| 2024-02-29 | 1,219 | 1,219 | 1,181 | 1,200 | 7,500 | 1,200 |
| 2024-02-28 | 1,155 | 1,220 | 1,151 | 1,220 | 29,800 | 1,220 |
| 2024-02-27 | 1,100 | 1,200 | 1,090 | 1,144 | 32,900 | 1,144 |
| 2024-02-26 | 1,099 | 1,100 | 1,096 | 1,100 | 3,500 | 1,100 |
| 2024-02-22 | 1,091 | 1,099 | 1,088 | 1,089 | 3,200 | 1,089 |
| 2024-02-21 | 1,086 | 1,099 | 1,086 | 1,099 | 1,200 | 1,099 |
| 2024-02-20 | 1,100 | 1,100 | 1,085 | 1,100 | 4,400 | 1,100 |
| 2024-02-19 | 1,086 | 1,129 | 1,080 | 1,103 | 11,200 | 1,103 |
| 2024-02-16 | 1,065 | 1,086 | 1,065 | 1,086 | 6,900 | 1,086 |
| 2024-02-15 | 1,069 | 1,073 | 1,060 | 1,067 | 7,500 | 1,067 |
| 2024-02-14 | 1,072 | 1,080 | 1,070 | 1,071 | 2,800 | 1,071 |
| 2024-02-13 | 1,072 | 1,083 | 1,072 | 1,072 | 5,300 | 1,072 |
| 2024-02-09 | 1,072 | 1,080 | 1,072 | 1,072 | 2,100 | 1,072 |
| 2024-02-08 | 1,071 | 1,082 | 1,071 | 1,071 | 10,200 | 1,071 |
| 2024-02-07 | 1,072 | 1,079 | 1,070 | 1,070 | 2,800 | 1,070 |
| 2024-02-06 | 1,074 | 1,075 | 1,071 | 1,071 | 2,000 | 1,071 |
| 2024-02-05 | 1,080 | 1,086 | 1,072 | 1,072 | 1,400 | 1,072 |
| 2024-02-02 | 1,072 | 1,080 | 1,069 | 1,069 | 2,200 | 1,069 |
| 2024-02-01 | 1,076 | 1,076 | 1,070 | 1,070 | 1,300 | 1,070 |
| 2024-01-31 | 1,078 | 1,079 | 1,071 | 1,071 | 1,600 | 1,071 |
| 2024-01-30 | 1,072 | 1,076 | 1,070 | 1,070 | 5,300 | 1,070 |
| 2024-01-29 | 1,072 | 1,073 | 1,071 | 1,072 | 2,100 | 1,072 |
| 2024-01-26 | 1,086 | 1,087 | 1,072 | 1,072 | 1,100 | 1,072 |
| 2024-01-25 | 1,085 | 1,087 | 1,075 | 1,086 | 5,700 | 1,086 |
| 2024-01-24 | 1,078 | 1,080 | 1,070 | 1,080 | 1,900 | 1,080 |
| 2024-01-23 | 1,073 | 1,080 | 1,070 | 1,071 | 2,100 | 1,071 |
| 2024-01-22 | 1,075 | 1,080 | 1,064 | 1,080 | 5,000 | 1,080 |
| 2024-01-19 | 1,065 | 1,081 | 1,062 | 1,080 | 2,500 | 1,080 |
| 2024-01-18 | 1,060 | 1,075 | 1,060 | 1,065 | 2,000 | 1,065 |
| 2024-01-17 | 1,078 | 1,078 | 1,064 | 1,067 | 2,000 | 1,067 |
| 2024-01-16 | 1,078 | 1,078 | 1,061 | 1,077 | 2,100 | 1,077 |
| 2024-01-15 | 1,057 | 1,071 | 1,057 | 1,070 | 4,700 | 1,070 |
| 2024-01-12 | 1,061 | 1,082 | 1,060 | 1,060 | 3,700 | 1,060 |
| 2024-01-11 | 1,072 | 1,075 | 1,058 | 1,058 | 2,100 | 1,058 |
| 2024-01-10 | 1,070 | 1,070 | 1,061 | 1,062 | 700 | 1,062 |
| 2024-01-09 | 1,050 | 1,067 | 1,050 | 1,064 | 3,600 | 1,064 |
| 2024-01-05 | 1,058 | 1,085 | 1,058 | 1,067 | 3,200 | 1,067 |
| 2024-01-04 | 1,056 | 1,083 | 1,051 | 1,083 | 4,100 | 1,083 |
分割・併合履歴 ： なし
