KabuInsight

セイファート

9213
スタンダード/サービス業/SEYFERT 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
2026-03-13793.0804.0775.0775.0-11.0-1.40%4,200
2026-03-12751.0830.0746.0786.0+36.0+4.80%26,700
2026-03-11714.0816.0714.0750.0+36.0+5.04%42,000
2026-03-10714.0718.0710.0714.00.00.00%2,900
2026-03-09688.0714.0679.0714.0+14.0+2.00%3,900
2026-03-06705.0721.0684.0700.0-5.0-0.71%3,700
2026-03-05678.0730.0678.0705.0+30.0+4.44%45,400
2026-03-04707.0707.0675.0675.0-40.0-5.59%10,200
2026-03-03711.0722.0708.0715.0-3.0-0.42%3,000
2026-03-02718.0728.0718.0718.0-6.0-0.83%4,300
2026-02-27734.0734.0719.0724.0-14.0-1.90%7,900
2026-02-26728.0738.0728.0738.0+10.0+1.37%500
2026-02-25729.0739.0728.0728.0-5.0-0.68%1,100
2026-02-24736.0740.0726.0733.0+7.0+0.96%3,500
2026-02-20735.0743.0726.0726.0-12.0-1.63%4,100
2026-02-19743.0749.0738.0738.0-5.0-0.67%6,200
2026-02-18726.0744.0726.0743.0+19.0+2.62%3,200
2026-02-17709.0745.0707.0724.0+12.0+1.69%17,100
2026-02-16733.0734.0701.0712.0-60.0-7.77%52,800
2026-02-13774.0785.0772.0772.0-8.0-1.03%3,400
2026-02-12783.0783.0780.0780.0-6.0-0.76%1,400
2026-02-10787.0787.0786.0786.0+7.0+0.90%800
2026-02-09788.0791.0779.0779.0-9.0-1.14%1,700
2026-02-06782.0798.0781.0788.0+6.0+0.77%2,900
2026-02-05780.0782.0780.0782.0-3.0-0.38%1,300
2026-02-04775.0788.0770.0785.0+8.0+1.03%4,600
2026-02-03764.0777.0764.0777.0+13.0+1.70%600
2026-02-02770.0775.0764.0764.0+4.0+0.53%2,000
2026-01-30766.0766.0760.0760.0+1.0+0.13%1,100
2026-01-29760.0767.0759.0759.0-1.0-0.13%6,100
2026-01-28763.0774.0756.0760.0-7.0-0.91%3,900
2026-01-27761.0768.0761.0767.0+2.0+0.26%600
2026-01-26766.0769.0765.0765.0-1.0-0.13%2,300
2026-01-23766.0769.0765.0766.0-1.0-0.13%3,000
2026-01-22755.0768.0752.0767.0+6.0+0.79%2,800
2026-01-21770.0770.0755.0761.0-15.0-1.93%2,300
2026-01-20772.0776.0770.0776.0+3.0+0.39%2,300
2026-01-19770.0777.0762.0773.0+12.0+1.58%6,600
2026-01-16759.0772.0758.0761.0+2.0+0.26%2,900
2026-01-15754.0774.0754.0759.0+5.0+0.66%6,500
2026-01-14759.0772.0750.0754.0-5.0-0.66%10,900
2026-01-13756.0762.0755.0759.0+5.0+0.66%2,200
2026-01-09748.0770.0748.0754.0+6.0+0.80%8,900
2026-01-08749.0750.0743.0748.0-2.0-0.27%5,200
2026-01-07748.0754.0740.0750.0+5.0+0.67%15,700
2026-01-06736.0762.0736.0745.0+11.0+1.50%7,200
2026-01-05733.0741.0733.0734.0+1.0+0.14%7,600
2025-12-30737.0742.0733.0733.0-2.0-0.27%9,100
2025-12-29761.0761.0733.0735.0-25.0-3.29%34,000
2025-12-26803.0805.0756.0760.0-43.0-5.35%39,600
2025-12-25793.0830.0793.0803.0+25.0+3.21%29,400
2025-12-24771.0787.0770.0778.00.00.00%6,700
2025-12-23755.0813.0755.0778.0+21.0+2.77%32,700
2025-12-22792.0803.0757.0757.0-35.0-4.42%43,100
2025-12-19822.0860.0791.0792.0-15.0-1.86%76,900
2025-12-18813.0888.0785.0807.0+2.0+0.25%65,700
2025-12-17789.0887.0742.0805.0+4.0+0.50%139,900
2025-12-16749.0865.0748.0801.0+52.0+6.94%95,400
2025-12-15743.0767.0741.0749.0+13.0+1.77%8,700
2025-12-12748.0810.0734.0736.0-10.0-1.34%61,100
2025-12-11755.0765.0746.0746.0-8.0-1.06%7,300
2025-12-10759.0765.0747.0754.0-5.0-0.66%4,700
2025-12-09774.0774.0756.0759.0-15.0-1.94%2,000
2025-12-08750.0776.0750.0774.0+25.0+3.34%13,100
2025-12-05754.0760.0742.0749.0-7.0-0.93%28,300
2025-12-04808.0813.0741.0756.0-52.0-6.44%79,400
2025-12-03850.0850.0803.0808.0-47.0-5.50%16,000
2025-12-02843.0858.0828.0855.0-3.0-0.35%2,300
2025-12-01867.0884.0858.0858.0+6.0+0.70%6,800
2025-11-28819.0873.0819.0852.0+33.0+4.03%6,600
2025-11-27812.0839.0812.0819.0+1.0+0.12%5,600
2025-11-26832.0840.0818.0818.0-14.0-1.68%2,000
2025-11-25803.0899.0803.0832.0+30.0+3.74%37,000
2025-11-21820.0820.0780.0802.0-20.0-2.43%17,300
2025-11-20826.0857.0822.0822.0-10.0-1.20%7,000
2025-11-19832.0850.0832.0832.00.00.00%600
2025-11-18855.0867.0832.0832.0-22.0-2.58%3,100
2025-11-17878.0900.0854.0854.0-38.0-4.26%3,100
2025-11-14879.0909.0879.0892.0-2.0-0.22%3,400
2025-11-13898.0924.0894.0894.0-4.0-0.45%8,600
2025-11-12870.0900.0870.0898.0+38.0+4.42%15,400
2025-11-11871.0890.0853.0860.0-11.0-1.26%19,600
2025-11-10880.0890.0865.0871.0-41.0-4.50%21,100
2025-11-07907.0916.0901.0912.0+2.0+0.22%11,700
2025-11-06914.0918.0910.0910.0-2.0-0.22%2,400
2025-11-05945.0945.0911.0912.0-45.0-4.70%9,600
2025-11-04941.0960.0938.0957.0+16.0+1.70%6,600
2025-10-31918.0944.0918.0941.0+20.0+2.17%10,000
2025-10-30908.0923.0902.0921.0+16.0+1.77%6,100
2025-10-29919.0935.0905.0905.0-21.0-2.27%5,100
2025-10-28910.0961.0903.0926.0+9.0+0.98%13,700
2025-10-27915.0929.0911.0917.0+4.0+0.44%3,400
2025-10-24917.0928.0913.0913.0-7.0-0.76%6,100
2025-10-23931.0937.0920.0920.0-26.0-2.75%6,200
2025-10-22932.0948.0928.0946.0+5.0+0.53%13,000
2025-10-21939.0957.0931.0941.0+2.0+0.21%9,400
2025-10-20908.0939.0908.0939.0+37.0+4.10%20,000
2025-10-17932.0932.0902.0902.0-45.0-4.75%29,500
2025-10-16938.0952.0916.0947.0+24.0+2.60%30,300
2025-10-15902.0925.0900.0923.0+15.0+1.65%13,400
2025-10-14936.0946.0902.0908.0-43.0-4.52%42,000
2025-10-10992.0992.0950.0951.0-27.0-2.76%15,700
2025-10-091,001.01,001.0965.0978.0-9.0-0.91%28,000
2025-10-08982.01,013.0982.0987.0-35.0-3.42%55,500
2025-10-071,054.01,075.01,007.01,022.0-62.0-5.72%64,400
2025-10-061,131.01,131.01,059.01,084.0-25.0-2.25%24,400
2025-10-031,110.01,169.01,100.01,109.0-16.0-1.42%42,800
2025-10-021,122.01,226.01,103.01,125.0-27.0-2.34%106,900
2025-10-011,422.01,733.01,152.01,152.0-300.0-20.66%512,300
2025-09-301,196.01,556.01,191.01,452.0+196.0+15.61%345,300
2025-09-291,165.01,416.01,085.01,256.0+65.0+5.46%166,000
2025-09-261,227.01,319.01,174.01,191.0-22.0-1.81%128,600
2025-09-251,551.01,870.01,155.01,213.0-302.0-19.93%477,000
2025-09-241,191.01,515.01,114.01,515.0+264.0+21.10%281,100
2025-09-221,049.01,251.01,018.01,251.0+213.0+20.52%74,100
2025-09-191,020.01,197.01,018.01,038.0+29.0+2.87%121,000
2025-09-181,030.01,039.01,009.01,009.0-18.0-1.75%21,800
2025-09-171,125.01,213.01,010.01,027.0-66.0-6.04%114,300
2025-09-161,104.01,155.01,061.01,093.0-67.0-5.78%67,600
2025-09-121,544.01,544.01,160.01,160.0——239,400

直近120営業日分を表示