KabuInsight

セフテック

7464
スタンダード/卸売業/SAFTEC CO.,LTD.
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
2026-03-131,641.01,658.01,641.01,650.0+10.0+0.61%6,100
2026-03-121,686.01,686.01,640.01,640.0-50.0-2.96%1,400
2026-03-111,670.01,690.01,670.01,690.0+10.0+0.60%500
2026-03-101,680.01,680.01,680.01,680.0+11.0+0.66%100
2026-03-091,692.01,693.01,669.01,669.0-51.0-2.97%3,200
2026-03-061,700.01,720.01,692.01,720.0+19.0+1.12%500
2026-03-051,750.01,750.01,691.01,701.0+5.0+0.29%500
2026-03-041,689.01,696.01,684.01,696.0-21.0-1.22%2,500
2026-03-031,725.01,725.01,717.01,717.0-19.0-1.09%700
2026-03-021,744.01,760.01,736.01,736.0+15.0+0.87%2,400
2026-02-271,721.01,721.01,721.01,721.0+3.0+0.17%100
2026-02-261,718.01,718.01,718.01,718.0-2.0-0.12%100
2026-02-251,743.01,743.01,685.01,720.0-28.0-1.60%2,100
2026-02-241,750.01,750.01,731.01,748.0+3.0+0.17%900
2026-02-201,734.01,745.01,725.01,745.0+17.0+0.98%1,300
2026-02-191,700.01,728.01,700.01,728.0+19.0+1.11%1,000
2026-02-181,721.01,721.01,709.01,709.0-2.0-0.12%200
2026-02-171,711.01,712.01,711.01,711.0+10.0+0.59%1,000
2026-02-161,701.01,701.01,701.01,701.0+1.0+0.06%200
2026-02-131,681.01,723.01,681.01,700.0+12.0+0.71%1,500
2026-02-121,681.01,688.01,681.01,688.0+6.0+0.36%800
2026-02-101,681.01,682.01,681.01,682.0+8.0+0.48%400
2026-02-091,686.01,686.01,674.01,674.0+4.0+0.24%300
2026-02-061,665.01,670.01,665.01,670.0+8.0+0.48%800
2026-02-051,660.01,662.01,660.01,662.0+12.0+0.73%500
2026-02-041,658.01,658.01,650.01,650.00.00.00%600
2026-02-031,653.01,653.01,650.01,650.0-10.0-0.60%2,600
2026-02-021,650.01,660.01,635.01,660.0+10.0+0.61%3,200
2026-01-301,630.01,670.01,630.01,650.0+19.0+1.16%3,700
2026-01-291,632.01,632.01,631.01,631.0-7.0-0.43%300
2026-01-281,638.01,638.01,638.01,638.00.00.00%1,100
2026-01-271,637.01,638.01,630.01,638.0+1.0+0.06%1,100
2026-01-261,640.01,640.01,637.01,637.0-9.0-0.55%3,000
2026-01-231,647.01,647.01,646.01,646.0-5.0-0.30%200
2026-01-221,649.01,651.01,649.01,651.0+12.0+0.73%200
2026-01-211,640.01,640.01,639.01,639.0-1.0-0.06%300
2026-01-201,640.01,640.01,640.01,640.0+1.0+0.06%200
2026-01-191,635.01,645.01,627.01,639.0+6.0+0.37%5,300
2026-01-161,631.01,633.01,630.01,633.0-2.0-0.12%900
2026-01-151,629.01,635.01,625.01,635.0+5.0+0.31%1,300
2026-01-141,634.01,639.01,630.01,630.0-4.0-0.24%2,300
2026-01-131,633.01,634.01,633.01,634.0-2.0-0.12%1,300
2026-01-091,640.01,640.01,631.01,636.0-9.0-0.55%600
2026-01-081,644.01,645.01,643.01,645.0+5.0+0.30%500
2026-01-071,648.01,648.01,640.01,640.0-8.0-0.49%400
2026-01-061,644.01,660.01,644.01,648.0+3.0+0.18%500
2026-01-051,630.01,645.01,630.01,645.0+18.0+1.11%500
2025-12-301,635.01,635.01,627.01,627.0-3.0-0.18%500
2025-12-291,665.01,665.01,630.01,630.0+5.0+0.31%4,100
2025-12-261,624.01,628.01,623.01,625.00.00.00%1,700
2025-12-251,627.01,627.01,625.01,625.0-2.0-0.12%800
2025-12-241,625.01,627.01,625.01,627.0+2.0+0.12%500
2025-12-231,622.01,638.01,622.01,625.0-4.0-0.25%4,400
2025-12-221,636.01,636.01,629.01,629.0+9.0+0.56%4,600
2025-12-191,630.01,630.01,620.01,620.0-3.0-0.18%700
2025-12-181,621.01,623.01,621.01,623.0-12.0-0.73%300
2025-12-171,622.01,635.01,622.01,635.0+13.0+0.80%600
2025-12-161,622.01,622.01,621.01,622.0+1.0+0.06%2,100
2025-12-151,617.01,621.01,617.01,621.0-5.0-0.31%900
2025-12-121,618.01,627.01,618.01,626.0+9.0+0.56%400
2025-12-111,640.01,649.01,610.01,617.0-23.0-1.40%2,000
2025-12-101,646.01,646.01,640.01,640.0+3.0+0.18%200
2025-12-091,637.01,637.01,637.01,637.00.00.00%—
2025-12-081,650.01,650.01,632.01,637.0-13.0-0.79%400
2025-12-051,649.01,650.01,640.01,650.0+15.0+0.92%400
2025-12-041,650.01,650.01,635.01,635.0-15.0-0.91%400
2025-12-031,641.01,660.01,620.01,650.0+3.0+0.18%3,200
2025-12-021,647.01,647.01,647.01,647.00.00.00%200
2025-12-011,640.01,647.01,640.01,647.0-3.0-0.18%400
2025-11-281,647.01,650.01,647.01,650.0+9.0+0.55%400
2025-11-271,645.01,645.01,641.01,641.0-9.0-0.55%200
2025-11-261,633.01,650.01,633.01,650.0+18.0+1.10%400
2025-11-251,649.01,649.01,632.01,632.0+2.0+0.12%300
2025-11-211,630.01,630.01,630.01,630.0-12.0-0.73%400
2025-11-201,649.01,649.01,642.01,642.0+3.0+0.18%300
2025-11-191,666.01,666.01,627.01,639.0+9.0+0.55%1,000
2025-11-181,639.01,639.01,630.01,630.0+2.0+0.12%300
2025-11-171,629.01,629.01,628.01,628.0+1.0+0.06%600
2025-11-141,630.01,630.01,627.01,627.0-3.0-0.18%300
2025-11-131,627.01,635.01,627.01,630.0+3.0+0.18%400
2025-11-121,630.01,636.01,627.01,627.0-3.0-0.18%1,400
2025-11-111,630.01,630.01,630.01,630.0+5.0+0.31%100
2025-11-101,625.01,625.01,625.01,625.0+1.0+0.06%100
2025-11-071,623.01,627.01,623.01,624.0-1.0-0.06%1,500
2025-11-061,624.01,626.01,624.01,625.0+1.0+0.06%500
2025-11-051,623.01,624.01,623.01,624.0-3.0-0.18%200
2025-11-041,640.01,655.01,627.01,627.0-33.0-1.99%1,300
2025-10-311,660.01,660.01,630.01,660.0-17.0-1.01%2,500
2025-10-301,677.01,677.01,677.01,677.0+12.0+0.72%200
2025-10-291,682.01,682.01,665.01,665.0+23.0+1.40%200
2025-10-281,650.01,650.01,642.01,642.0-38.0-2.26%700
2025-10-271,640.01,680.01,640.01,680.0+30.0+1.82%1,400
2025-10-241,643.01,650.01,643.01,650.0+21.0+1.29%600
2025-10-231,632.01,632.01,626.01,629.0-3.0-0.18%500
2025-10-221,631.01,632.01,631.01,632.00.00.00%300
2025-10-211,632.01,634.01,632.01,632.00.00.00%500
2025-10-201,631.01,632.01,631.01,632.00.00.00%1,100
2025-10-171,633.01,633.01,629.01,632.0+2.0+0.12%700
2025-10-161,630.01,630.01,630.01,630.00.00.00%700
2025-10-151,621.01,631.01,621.01,630.0-12.0-0.73%800
2025-10-141,655.01,666.01,642.01,642.0-19.0-1.14%1,200
2025-10-101,661.01,667.01,661.01,661.0-8.0-0.48%600
2025-10-091,669.01,669.01,669.01,669.0-5.0-0.30%100
2025-10-081,689.01,689.01,674.01,674.0+10.0+0.60%200
2025-10-071,653.01,664.01,653.01,664.0+12.0+0.73%300
2025-10-061,652.01,652.01,652.01,652.00.00.00%300
2025-10-031,666.01,666.01,652.01,652.0-7.0-0.42%200
2025-10-021,660.01,662.01,654.01,659.0-11.0-0.66%800
2025-10-011,662.01,683.01,662.01,670.0-5.0-0.30%900
2025-09-301,665.01,675.01,665.01,675.0+2.0+0.12%300
2025-09-291,671.01,716.01,671.01,673.0+5.0+0.30%2,500
2025-09-261,650.01,668.01,650.01,668.0+16.0+0.97%1,400
2025-09-251,651.01,663.01,646.01,652.0-17.0-1.02%2,200
2025-09-241,668.01,670.01,658.01,669.0+16.0+0.97%800
2025-09-221,646.01,669.01,646.01,653.0+8.0+0.49%400
2025-09-191,650.01,664.01,645.01,645.0-5.0-0.30%900
2025-09-181,640.01,651.01,640.01,650.0-9.0-0.54%300
2025-09-171,660.01,660.01,645.01,659.0-1.0-0.06%1,200
2025-09-161,678.01,680.01,660.01,660.0-3.0-0.18%3,400
2025-09-121,650.01,664.01,632.01,663.0——900

直近120営業日分を表示