KabuInsight

セーフィー

4375
グロース/情報･通信業/Safie Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13787.0805.0787.0796.0-2.0-0.25%158,000
2026-03-12820.0821.0796.0798.0-21.0-2.56%236,800
2026-03-11820.0832.0818.0819.0-6.0-0.73%118,800
2026-03-10814.0830.0810.0825.0+18.0+2.23%180,700
2026-03-09814.0822.0791.0807.0-22.0-2.65%250,600
2026-03-06811.0836.0810.0829.0+12.0+1.47%149,000
2026-03-05825.0836.0812.0817.0+7.0+0.86%208,100
2026-03-04810.0822.0782.0810.00.00.00%470,100
2026-03-03821.0830.0808.0810.0-12.0-1.46%256,000
2026-03-02828.0841.0819.0822.0-28.0-3.29%266,000
2026-02-27850.0868.0840.0850.0+5.0+0.59%270,500
2026-02-26825.0858.0824.0845.0+25.0+3.05%291,300
2026-02-25830.0843.0819.0820.0-9.0-1.09%323,000
2026-02-24820.0838.0814.0829.0-7.0-0.84%204,300
2026-02-20860.0860.0828.0836.0-20.0-2.34%256,200
2026-02-19885.0886.0845.0856.0+38.0+4.65%338,900
2026-02-18820.0831.0810.0818.0-2.0-0.24%186,300
2026-02-17845.0853.0814.0820.0-39.0-4.54%265,300
2026-02-16858.0865.0824.0859.0+46.0+5.66%396,000
2026-02-13873.0889.0813.0813.0-60.0-6.87%806,600
2026-02-12870.0874.0858.0873.0-11.0-1.24%251,500
2026-02-10829.0929.0826.0884.0+66.0+8.07%631,000
2026-02-09818.0825.0812.0818.0+7.0+0.86%220,000
2026-02-06832.0832.0807.0811.0-36.0-4.25%213,400
2026-02-05815.0855.0815.0847.0+32.0+3.93%172,400
2026-02-04842.0842.0809.0815.0-42.0-4.90%289,900
2026-02-03849.0863.0845.0857.0+4.0+0.47%175,200
2026-02-02856.0871.0850.0853.0-3.0-0.35%134,700
2026-01-30859.0873.0848.0856.0-13.0-1.50%132,200
2026-01-29871.0872.0854.0869.0-9.0-1.03%151,400
2026-01-28878.0889.0871.0878.0-4.0-0.45%100,700
2026-01-27887.0889.0877.0882.0-8.0-0.90%85,700
2026-01-26900.0907.0886.0890.0-6.0-0.67%122,400
2026-01-23898.0905.0883.0896.0+10.0+1.13%143,700
2026-01-22890.0894.0876.0886.0-2.0-0.23%124,400
2026-01-21900.0902.0877.0888.0-30.0-3.27%207,400
2026-01-20939.0939.0911.0918.0-14.0-1.50%208,700
2026-01-19947.0952.0929.0932.0-15.0-1.58%191,700
2026-01-16943.0960.0930.0947.0+3.0+0.32%164,900
2026-01-15906.0948.0904.0944.0+49.0+5.47%213,600
2026-01-14901.0907.0894.0895.0+2.0+0.22%120,400
2026-01-13926.0926.0890.0893.0-13.0-1.43%265,300
2026-01-09902.0910.0896.0906.0+12.0+1.34%139,900
2026-01-08869.0895.0865.0894.0+30.0+3.47%204,100
2026-01-07862.0867.0850.0864.0+4.0+0.47%182,000
2026-01-06833.0865.0832.0860.0+35.0+4.24%198,900
2026-01-05852.0853.0813.0825.0-17.0-2.02%228,000
2025-12-30865.0865.0839.0842.0-19.0-2.21%206,300
2025-12-29858.0875.0845.0861.0+12.0+1.41%230,300
2025-12-26847.0852.0835.0849.0+3.0+0.35%201,000
2025-12-25822.0847.0813.0846.0+29.0+3.55%221,500
2025-12-24811.0827.0809.0817.0+10.0+1.24%142,000
2025-12-23809.0817.0804.0807.0+7.0+0.88%144,700
2025-12-22808.0811.0794.0800.0-3.0-0.37%188,200
2025-12-19797.0808.0790.0803.0+10.0+1.26%95,700
2025-12-18783.0798.0777.0793.0+6.0+0.76%101,000
2025-12-17777.0788.0763.0787.0+13.0+1.68%188,500
2025-12-16779.0786.0773.0774.0-11.0-1.40%157,100
2025-12-15780.0793.0776.0785.0+2.0+0.26%107,700
2025-12-12772.0790.0772.0783.0+4.0+0.51%169,100
2025-12-11787.0792.0772.0779.0-11.0-1.39%165,200
2025-12-10780.0790.0779.0790.0+6.0+0.77%121,500
2025-12-09779.0788.0778.0784.0+5.0+0.64%119,800
2025-12-08783.0783.0766.0779.0-9.0-1.14%312,700
2025-12-05797.0801.0785.0788.0-10.0-1.25%187,700
2025-12-04796.0805.0795.0798.0+5.0+0.63%114,500
2025-12-03792.0800.0790.0793.00.00.00%127,300
2025-12-02803.0808.0791.0793.0-8.0-1.00%191,300
2025-12-01834.0835.0799.0801.0-22.0-2.67%161,800
2025-11-28819.0829.0811.0823.0+14.0+1.73%152,700
2025-11-27818.0828.0808.0809.0-14.0-1.70%112,000
2025-11-26809.0824.0804.0823.0+23.0+2.88%113,300
2025-11-25823.0829.0795.0800.0-16.0-1.96%263,300
2025-11-21801.0830.0801.0816.0-7.0-0.85%180,500
2025-11-20822.0843.0816.0823.0+5.0+0.61%161,500
2025-11-19824.0832.0813.0818.0-2.0-0.24%176,200
2025-11-18845.0853.0812.0820.0-35.0-4.09%379,000
2025-11-17886.0890.0847.0855.0-17.0-1.95%319,400
2025-11-14901.0913.0863.0872.0-59.0-6.34%463,100
2025-11-13950.0952.0925.0931.0-11.0-1.17%136,700
2025-11-12932.0950.0931.0942.0+15.0+1.62%108,400
2025-11-11925.0931.0918.0927.0+2.0+0.22%75,000
2025-11-10926.0926.0910.0925.0+13.0+1.43%72,200
2025-11-07900.0912.0896.0912.0+14.0+1.56%80,100
2025-11-06911.0915.0898.0898.0-14.0-1.54%66,000
2025-11-05923.0930.0890.0912.0-9.0-0.98%149,400
2025-11-04930.0930.0916.0921.0-9.0-0.97%75,400
2025-10-31895.0933.0894.0930.0+41.0+4.61%130,700
2025-10-30900.0910.0889.0889.0-11.0-1.22%145,700
2025-10-29940.0940.0894.0900.0-25.0-2.70%128,800
2025-10-28941.0944.0924.0925.0-16.0-1.70%108,800
2025-10-27947.0949.0930.0941.0+2.0+0.21%115,900
2025-10-24931.0939.0916.0939.0+15.0+1.62%125,300
2025-10-23922.0936.0919.0924.0+2.0+0.22%101,100
2025-10-22919.0928.0917.0922.0+2.0+0.22%37,000
2025-10-21924.0937.0916.0920.00.00.00%100,200
2025-10-20917.0930.0909.0920.0+18.0+2.00%126,900
2025-10-17917.0917.0895.0902.0-12.0-1.31%122,000
2025-10-16897.0918.0895.0914.0+16.0+1.78%143,000
2025-10-15885.0901.0881.0898.0+27.0+3.10%102,600
2025-10-14886.0892.0865.0871.0-30.0-3.33%251,400
2025-10-10917.0919.0896.0901.0-22.0-2.38%176,000
2025-10-09950.0957.0920.0923.0-20.0-2.12%121,200
2025-10-08961.0975.0942.0943.0-27.0-2.78%229,400
2025-10-07937.0975.0923.0970.0+63.0+6.95%310,900
2025-10-06923.0924.0898.0907.0+14.0+1.57%180,200
2025-10-03869.0897.0869.0893.0+28.0+3.24%115,900
2025-10-02888.0894.0861.0865.0-15.0-1.70%145,400
2025-10-01911.0911.0874.0880.0-37.0-4.03%283,200
2025-09-30939.0939.0907.0917.0-23.0-2.45%183,100
2025-09-29937.0953.0924.0940.0+8.0+0.86%191,200
2025-09-26921.0939.0911.0932.0+20.0+2.19%147,100
2025-09-25916.0922.0906.0912.0+2.0+0.22%123,200
2025-09-24929.0929.0909.0910.0-23.0-2.47%154,900
2025-09-22945.0950.0933.0933.0+1.0+0.11%147,200
2025-09-19925.0935.0915.0932.0+10.0+1.08%142,500
2025-09-18911.0931.0911.0922.0+14.0+1.54%110,100
2025-09-17927.0927.0896.0908.0-18.0-1.94%177,000
2025-09-16943.0944.0923.0926.0-9.0-0.96%169,200
2025-09-12944.0949.0925.0935.0——209,300

直近120営業日分を表示