Safety Insurance Group Inc（SAFT）— 株価履歴

2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。

日次株価

日付	始値	高値	安値	終値	騰落率	出来高
2026-10-16	104.15	104.15	103.98	104.03	+0.03%	57,200
2026-10-15	104.10	104.11	103.95	104.00	+0.06%	107,800
2026-10-14	103.86	104.02	103.86	103.94	+0.08%	101,100
2026-10-13	104.02	104.03	103.78	103.86	+0.03%	103,900
2026-10-12	103.79	104.01	103.79	103.83	+0.01%	129,900
2026-10-09	103.95	104.00	103.81	103.82	-0.12%	100,500
2026-10-08	103.86	104.00	103.80	103.94	+0.06%	112,700
2026-10-07	103.93	103.94	103.83	103.88	-0.06%	136,900
2026-10-06	103.88	103.94	103.81	103.94	+0.05%	107,600
2026-10-05	103.92	104.01	103.79	103.89	-0.03%	147,000
2026-10-02	103.87	104.01	103.71	103.92	+0.11%	124,800
2026-10-01	103.58	103.90	103.52	103.81	+0.22%	162,800
2026-09-30	103.60	103.67	103.55	103.58	-0.05%	161,800
2026-09-29	103.50	103.65	103.50	103.63	+0.06%	119,600
2026-09-28	103.54	103.63	103.50	103.57	+0.06%	96,900
2026-09-25	103.51	103.71	103.48	103.51	+0.00%	110,100
2026-09-24	103.61	103.67	103.43	103.51	+0.00%	153,400
2026-09-23	103.69	103.71	103.49	103.51	-0.09%	124,600
2026-09-22	103.67	103.77	103.60	103.60	-0.04%	141,800
2026-09-21	103.56	103.88	103.52	103.64	+0.13%	114,100
2026-09-18	103.51	103.67	103.45	103.51	-0.02%	250,700
2026-09-17	103.64	103.64	103.50	103.53	-0.02%	108,800
2026-09-16	103.54	103.67	103.54	103.55	+0.04%	93,100
2026-09-15	103.37	103.54	103.37	103.51	+0.20%	64,000
2026-09-14	103.43	103.50	103.28	103.30	-0.12%	80,200
2026-09-11	103.48	103.48	103.29	103.42	+0.10%	95,700
2026-09-10	103.53	103.53	103.29	103.32	-0.11%	167,200
2026-09-09	103.32	103.50	103.23	103.43	+0.06%	174,300
2026-09-08	103.11	103.41	103.09	103.37	+0.21%	122,000
2026-09-04	103.15	103.22	103.07	103.15	+0.05%	78,300
2026-09-03	103.27	103.31	103.10	103.10	-0.02%	127,200
2026-09-02	103.18	103.26	103.12	103.12	-0.04%	140,800
2026-09-01	103.10	103.41	103.05	103.16	-0.56%	153,100
2026-08-31	103.65	103.77	103.65	103.74	+0.10%	171,500
2026-08-28	103.78	103.80	103.64	103.64	-0.14%	75,800
2026-08-27	103.61	103.80	103.56	103.79	+0.14%	102,800
2026-08-26	103.74	103.76	103.64	103.64	-0.05%	77,900
2026-08-25	103.70	103.74	103.64	103.69	-0.06%	100,700
2026-08-24	103.74	103.76	103.63	103.75	+0.15%	151,000
2026-08-21	103.74	103.74	103.56	103.59	+0.05%	132,200
2026-08-20	103.44	103.65	103.44	103.54	-0.02%	127,700
2026-08-19	103.31	103.63	103.31	103.56	+0.27%	136,100
2026-08-18	103.64	103.64	103.23	103.28	-0.08%	305,800
2026-08-17	103.38	103.60	103.36	103.36	+0.01%	155,400
2026-08-14	103.74	103.74	103.35	103.35	-0.22%	179,200
2026-08-13	103.65	103.69	103.50	103.58	+0.06%	132,200
2026-08-12	103.42	103.57	103.39	103.52	+0.15%	155,000
2026-08-11	103.48	103.70	103.35	103.36	-0.04%	146,500
2026-08-10	103.48	103.75	103.40	103.40	-0.10%	136,300
2026-08-07	103.46	103.75	103.46	103.50	+0.00%	183,700
2026-08-06	103.50	103.56	103.41	103.50	+0.00%	176,400
2026-08-05	103.45	103.63	103.24	103.50	+0.23%	196,700
2026-08-04	103.22	103.34	103.17	103.26	+0.07%	212,900
2026-08-03	103.37	103.55	103.15	103.19	-0.19%	289,900
2026-07-31	103.12	103.57	103.00	103.39	+0.19%	374,200
2026-07-30	103.10	103.38	103.02	103.19	+0.09%	403,300
2026-07-29	103.06	103.32	103.01	103.10	+0.07%	525,500
2026-07-28	103.05	103.30	103.00	103.03	+0.03%	584,000
2026-07-27	103.15	103.50	102.90	103.00	-0.19%	1,966,100
2026-07-24	103.01	103.42	102.87	103.20	+41.49%	1,646,300
2026-07-23	71.95	73.30	70.81	72.94	+0.61%	163,700
2026-07-22	73.24	73.43	72.00	72.50	-1.27%	95,700
2026-07-21	73.09	73.63	72.65	73.43	-0.57%	101,300
2026-07-20	73.77	74.51	73.58	73.85	-0.39%	60,400
2026-07-17	74.94	76.20	73.25	74.14	-0.39%	124,700
2026-07-16	73.36	74.96	73.36	74.43	+1.81%	85,300
2026-07-15	74.26	74.69	72.93	73.11	-2.29%	109,800
2026-07-14	75.57	76.21	74.73	74.82	-1.46%	112,300
2026-07-13	76.00	76.65	75.18	75.93	+0.50%	117,500
2026-07-10	75.98	76.33	75.27	75.55	-0.50%	60,600
2026-07-09	77.14	77.14	75.31	75.93	-1.87%	78,500
2026-07-08	78.39	78.46	77.07	77.38	-1.15%	119,500
2026-07-07	77.45	78.94	77.16	78.28	+1.40%	105,200
2026-07-06	76.86	77.47	75.98	77.20	-0.35%	96,500
2026-07-02	75.92	77.76	74.98	77.47	+1.59%	117,700
2026-07-01	75.23	76.93	75.23	76.26	+1.87%	158,600
2026-06-30	75.13	75.13	74.20	74.86	-0.23%	88,900
2026-06-29	75.25	75.60	74.29	75.03	-0.24%	144,100
2026-06-26	72.90	75.44	72.90	75.21	+3.75%	415,400
2026-06-25	73.12	74.08	72.16	72.49	-1.47%	109,700
2026-06-24	72.74	74.04	72.62	73.57	+1.14%	91,200
2026-06-23	70.70	72.99	70.70	72.74	+3.00%	183,800
2026-06-22	70.27	71.70	70.27	70.62	+0.13%	143,800
2026-06-18	71.44	71.44	69.82	70.53	-0.37%	254,400
2026-06-17	70.46	71.27	70.33	70.79	-0.11%	198,500
2026-06-16	71.50	71.76	70.39	70.87	-0.83%	102,900
2026-06-15	71.61	71.77	71.11	71.46	-0.49%	119,800
2026-06-12	71.50	72.04	71.20	71.81	-0.08%	101,100
2026-06-11	72.14	72.21	71.48	71.87	+0.28%	110,500
2026-06-10	71.17	72.18	71.00	71.67	+1.53%	176,400
2026-06-09	69.81	71.41	69.71	70.59	+1.12%	202,100
2026-06-08	70.60	70.60	69.74	69.81	-0.65%	112,800
2026-06-05	68.48	71.03	68.40	70.27	+2.82%	165,600
2026-06-04	68.88	70.00	68.20	68.34	+0.21%	102,000
2026-06-03	69.07	69.28	67.93	68.20	-1.60%	109,300
2026-06-02	68.68	69.87	68.30	69.31	+0.17%	115,000
2026-06-01	69.08	69.99	68.24	69.19	-1.40%	148,400
2026-05-29	70.48	70.64	69.30	70.17	-0.43%	121,400
2026-05-28	71.31	71.32	70.03	70.47	-1.11%	69,800
2026-05-27	72.38	72.71	70.79	71.26	-1.40%	64,600
2026-05-26	72.77	73.23	71.97	72.27	-0.62%	73,300
2026-05-22	73.21	73.65	72.54	72.72	-0.70%	80,300
2026-05-21	72.60	73.65	71.95	73.23	+0.49%	71,400
2026-05-20	72.54	73.90	72.38	72.87	+0.19%	48,700
2026-05-19	72.52	73.55	71.89	72.73	+0.29%	54,400
2026-05-18	71.08	73.14	71.08	72.52	+2.10%	69,700
2026-05-15	71.10	72.00	70.37	71.03	-0.14%	86,300
2026-05-14	70.26	71.55	70.26	71.13	+2.05%	78,600
2026-05-13	70.36	70.98	69.01	69.70	-0.94%	81,600
2026-05-12	70.86	71.15	69.74	70.36	-0.69%	92,900
2026-05-11	71.85	72.12	70.52	70.85	-0.81%	98,600
2026-05-08	72.72	72.99	70.90	71.43	-1.98%	86,300
2026-05-07	72.48	73.10	68.90	72.87	-1.92%	159,500
2026-05-06	74.44	74.77	73.61	74.30	-0.12%	83,200
2026-05-05	75.19	76.62	74.37	74.39	-1.20%	104,500
2026-05-04	75.04	76.83	74.93	75.29	-0.44%	82,000
2026-05-01	75.59	76.54	75.54	75.62	+0.61%	96,400
2026-04-30	75.00	75.61	74.81	75.16	-0.31%	74,100
2026-04-29	76.83	76.83	75.22	75.39	-2.37%	81,800
2026-04-28	76.74	77.78	76.58	77.22	+0.97%	74,900
2026-04-27	75.65	77.06	75.65	76.48	+0.58%	70,000
2026-04-24	75.71	76.70	75.53	76.04	-0.09%	77,100
2026-04-23	74.95	76.17	74.95	76.11	+1.62%	79,400
2026-04-22	76.12	76.45	74.78	74.90	-1.47%	93,200
2026-04-21	76.15	76.65	75.51	76.02	-0.17%	76,500
2026-04-20	76.64	77.27	76.08	76.15	-0.70%	87,600
2026-04-17	75.84	77.42	75.57	76.69	+1.28%	75,500
2026-04-16	74.53	75.72	74.45	75.72	+1.05%	104,200
2026-04-15	74.79	75.10	74.04	74.93	-0.08%	75,500
2026-04-14	75.13	75.31	74.65	74.99	-0.36%	71,800
2026-04-13	74.69	75.32	74.18	75.26	+0.67%	84,300
2026-04-10	75.63	75.63	74.07	74.76	-1.15%	86,300
2026-04-09	74.45	76.19	74.25	75.63	+1.29%	85,100
2026-04-08	74.52	75.22	74.05	74.67	+0.95%	112,500
2026-04-07	73.15	74.42	73.15	73.97	+0.91%	93,500
2026-04-06	73.15	73.35	72.63	73.30	+0.27%	66,300
2026-04-02	71.72	73.54	71.72	73.10	+1.64%	77,100
2026-04-01	72.59	73.03	71.76	71.92	-0.99%	99,400
2026-03-31	74.91	74.97	72.20	72.64	-1.98%	160,400
2026-03-30	72.75	74.50	72.48	74.11	+1.93%	124,100
2026-03-27	73.09	73.27	72.43	72.71	-0.80%	95,000
2026-03-26	72.59	73.30	72.35	73.30	+0.66%	95,900
2026-03-25	73.63	73.63	72.22	72.82	-0.78%	76,000
2026-03-24	72.51	73.97	72.51	73.39	+0.40%	87,900
2026-03-23	72.55	73.68	72.49	73.10	+2.29%	97,200
2026-03-20	72.41	72.63	70.81	71.46	-1.30%	328,200
2026-03-19	71.83	72.77	71.19	72.40	+0.46%	84,200
2026-03-18	72.39	72.40	71.60	72.07	-1.03%	71,400
2026-03-17	73.91	74.70	72.57	72.82	-0.97%	67,800
2026-03-16	73.45	74.40	73.40	73.53	+0.40%	61,600
2026-03-13	72.67	73.27	72.02	73.24	+1.62%	63,600
2026-03-12	71.25	72.17	70.88	72.07	+0.46%	81,600
2026-03-11	72.15	72.40	70.69	71.74	-1.27%	71,900
2026-03-10	72.89	73.88	72.17	72.66	+0.01%	61,500
2026-03-09	74.27	74.51	71.55	72.65	-3.04%	84,200
2026-03-06	74.45	75.09	72.30	74.93	-0.39%	92,600
2026-03-05	75.92	76.26	74.40	75.22	-1.44%	84,100
2026-03-04	75.70	76.50	74.60	76.32	+0.82%	95,900
2026-03-03	76.40	76.53	74.91	75.70	-1.80%	53,500
2026-03-02	76.00	77.28	76.00	77.09	-0.70%	78,000
2026-02-27	77.44	77.90	76.12	77.63	-0.15%	71,200
2026-02-26	78.55	80.55	77.21	77.75	-0.90%	83,900
2026-02-25	77.54	78.62	76.14	78.46	+1.32%	62,700
2026-02-24	77.58	77.97	76.45	77.44	-0.18%	63,000
2026-02-23	78.47	78.57	76.93	77.58	-1.07%	66,400
2026-02-20	78.68	78.79	76.83	78.42	+0.05%	69,400
2026-02-19	78.29	79.00	77.93	78.38	-0.52%	53,800
2026-02-18	80.14	80.14	78.12	78.79	-2.04%	51,200
2026-02-17	79.47	80.84	79.47	80.43	+1.39%	42,400
2026-02-13	80.30	80.61	78.82	79.33	-1.21%	37,100
2026-02-12	80.22	80.88	79.27	80.30	+0.90%	45,800
2026-02-11	78.89	80.00	78.28	79.58	+0.87%	65,000
2026-02-10	78.74	79.38	78.21	78.89	+0.24%	83,100
2026-02-09	79.92	80.69	78.40	78.70	-1.89%	99,900
2026-02-06	81.00	81.49	79.98	80.22	-0.24%	77,900
2026-02-05	78.72	80.85	78.72	80.41	+2.39%	67,400
2026-02-04	79.75	80.47	78.31	78.53	-0.93%	108,400
2026-02-03	78.66	80.30	78.19	79.27	+0.29%	73,400
2026-02-02	78.52	79.85	77.55	79.04	+0.43%	101,200
2026-01-30	77.17	79.08	77.07	78.70	+1.97%	319,300
2026-01-29	76.27	77.66	75.98	77.18	+1.59%	77,400
2026-01-28	76.24	76.84	75.69	75.97	-0.13%	59,500
2026-01-27	76.56	76.91	75.79	76.07	-0.96%	47,300
2026-01-26	75.87	77.14	75.65	76.81	+1.24%	65,500
2026-01-23	76.00	76.39	75.39	75.87	-0.17%	54,600
2026-01-22	75.47	76.50	75.09	76.00	+0.44%	76,200
2026-01-21	75.00	76.35	74.47	75.67	+1.11%	61,700
2026-01-20	75.64	76.44	74.63	74.84	-1.55%	80,000
2026-01-16	76.34	76.35	75.54	76.02	-0.61%	62,900
2026-01-15	75.88	76.89	75.88	76.49	+0.91%	49,600
2026-01-14	75.04	75.83	74.64	75.80	+1.19%	110,500
2026-01-13	76.34	76.34	74.69	74.91	-2.07%	57,200
2026-01-12	75.62	77.11	75.00	76.49	+0.90%	69,700
2026-01-09	77.23	77.71	75.63	75.81	-2.07%	66,000
2026-01-08	77.05	78.78	77.05	77.41	+1.26%	96,400
2026-01-07	75.45	76.50	74.36	76.45	+1.66%	61,600
2026-01-06	75.13	75.42	74.52	75.20	-0.42%	62,800
2026-01-05	75.37	76.62	75.01	75.52	-0.25%	72,400
2026-01-02	77.80	77.89	75.54	75.71	-2.82%	43,000
2025-12-31	79.26	79.26	77.88	77.91	-1.02%	31,600
2025-12-30	78.78	79.17	78.28	78.71	-0.15%	46,600
2025-12-29	78.40	78.83	78.10	78.83	+0.55%	41,300
2025-12-26	79.21	79.46	78.11	78.40	-0.92%	51,400
2025-12-24	79.48	79.48	78.83	79.13	-0.20%	21,200
2025-12-23	79.00	79.74	77.37	79.29	+0.33%	51,600
2025-12-22	78.16	79.38	78.16	79.03	+0.86%	70,600
2025-12-19	79.58	80.30	77.99	78.36	-1.95%	344,700
2025-12-18	79.58	80.16	78.70	79.92	+0.48%	76,500
2025-12-17	78.79	79.72	78.39	79.54	+1.00%	80,000
2025-12-16	78.20	79.34	78.07	78.75	+0.74%	95,900
2025-12-15	79.01	79.53	77.64	78.17	-0.46%	88,900
2025-12-12	78.80	79.20	77.95	78.53	+0.35%	93,600
2025-12-11	77.25	78.83	76.36	78.26	+1.95%	95,800
2025-12-10	75.96	77.13	75.39	76.76	+0.96%	212,600
2025-12-09	74.54	76.26	74.54	76.03	+2.22%	73,400
2025-12-08	74.53	74.62	73.88	74.38	-0.29%	74,200
2025-12-05	74.65	74.82	73.70	74.60	-0.36%	91,900
2025-12-04	75.78	76.10	74.75	74.87	-1.64%	82,400
2025-12-03	76.19	77.37	75.38	76.12	+0.21%	76,100
2025-12-02	75.48	76.43	74.63	75.96	+0.90%	97,700
2025-12-01	75.00	76.03	74.87	75.28	-0.97%	112,900
2025-11-28	77.28	78.15	75.93	76.02	-1.27%	36,100
2025-11-26	76.50	77.87	76.20	77.00	+0.59%	164,500
2025-11-25	76.50	77.09	75.94	76.55	+0.82%	117,100
2025-11-24	76.75	76.81	75.35	75.93	-1.31%	91,400
2025-11-21	75.92	77.48	75.81	76.94	+1.34%	124,100
2025-11-20	75.78	76.02	75.19	75.92	+1.04%	71,900
2025-11-19	76.01	76.22	74.98	75.14	-1.35%	83,500
2025-11-18	76.38	76.97	76.17	76.17	+0.05%	51,900
2025-11-17	77.25	77.67	76.07	76.13	-1.45%	88,600
2025-11-14	76.71	78.06	76.32	77.25	+0.56%	151,000
2025-11-13	76.95	77.38	76.28	76.82	+0.07%	99,000
2025-11-12	76.43	77.80	74.57	76.77	-0.05%	129,700
2025-11-11	77.12	77.75	76.45	76.81	-0.40%	106,800
2025-11-10	74.53	77.23	74.38	77.12	+3.34%	100,700
2025-11-07	73.72	75.00	73.30	74.63	+1.57%	106,500
2025-11-06	71.45	73.99	71.39	73.48	+2.15%	109,000
2025-11-05	70.78	72.10	70.77	71.93	+2.22%	72,300
2025-11-04	68.43	70.69	68.29	70.37	+3.14%	90,500
2025-11-03	68.88	68.88	67.38	68.23	-0.73%	93,100
2025-10-31	68.51	69.45	67.85	68.73	+0.51%	88,200
2025-10-30	67.48	68.63	67.13	68.38	+1.50%	89,000
2025-10-29	68.53	68.81	67.04	67.37	-2.26%	80,200
2025-10-28	68.92	69.43	67.82	68.93	-0.46%	55,400
2025-10-27	69.56	69.75	69.00	69.25	-0.45%	48,300
2025-10-24	69.90	70.03	68.98	69.56	-0.13%	52,900
2025-10-23	70.19	70.71	69.18	69.65	-0.68%	58,300
2025-10-22	69.70	70.16	68.84	70.13	+0.88%	54,300
2025-10-21	69.54	69.86	69.08	69.52	-0.30%	41,800
2025-10-20	69.45	69.94	68.59	69.73	+0.33%	56,400

直近250営業日、新しい順。

月別リターン（シーズナリティ）

歴史的に最も強い月：7月（+12.28%）。最も弱い月：2月（-2.29%）。日次データ2年分（2025–2026）に基づく。

1月-0.16%
2月-2.29%
3月-1.31%
4月+0.08%
5月+0.28%
6月+2.60%
7月+12.28%
8月+3.66%
9月-1.11%
10月-2.12%
11月+11.42%
12月+3.49%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Safety Insurance Group Inc（SAFT）の直近終値は？

2026-10-16 時点で 104.03。Closelookデータレイクの日次価格記録より。

SAFT の52週高値・安値は？

直近52週間で高値 104.15、安値 67.04（2026-10-16 時点）。

Safety Insurance Group Inc が歴史的に最も強い月と弱い月は？

歴史的に、SAFT の最も強い月は 7月（平均 +12.28%）、最も弱い月は 2月（平均 -2.29%）。日次データ2年分（2025–2026）に基づく。

このシーズナリティは何年分をカバーしていますか？

2年分（2025–2026）。Closelookデータレイクの日次バー449本から計算。