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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | - | - | - | 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
