日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

セキュアヴェイル(3042)の株価時系列情報

セキュアヴェイル(3042)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 17,200 17,470 17,200 17,300 14
2012/12/27 17,290 17,400 17,200 17,200 44
2012/12/26 17,050 17,250 16,800 17,250 56
2012/12/25 17,050 17,100 16,900 17,060 62
2012/12/21 18,200 18,200 17,200 17,260 37
2012/12/20 17,610 18,500 17,610 17,800 79
2012/12/19 18,200 18,200 17,600 17,600 42
2012/12/18 17,900 18,350 17,850 17,950 25
2012/12/17 18,690 18,690 18,000 18,030 41
2012/12/14 17,800 18,750 17,800 18,680 37
2012/12/13 18,830 18,830 17,550 17,750 40
2012/12/12 17,900 18,350 17,220 18,350 33
2012/12/11 18,600 18,600 17,780 18,140 90
2012/12/10 18,800 18,850 18,400 18,400 36
2012/12/07 18,690 18,800 18,310 18,800 50
2012/12/06 18,500 18,800 18,100 18,700 91
2012/12/05 17,600 18,490 17,020 18,490 150
2012/12/04 17,550 17,800 17,540 17,600 64
2012/12/03 17,480 17,500 17,480 17,500 6
2012/11/30 17,220 17,220 17,100 17,100 26
2012/11/29 17,190 17,500 17,030 17,500 49
2012/11/28 17,080 17,500 16,640 17,200 66
2012/11/27 16,300 17,070 16,300 17,070 20
2012/11/26 16,550 16,900 16,300 16,600 56
2012/11/22 17,000 17,000 16,200 16,700 89
2012/11/21 17,520 17,530 16,300 17,000 93
2012/11/20 17,310 17,400 16,900 17,120 68
2012/11/19 16,500 16,910 16,300 16,910 62
2012/11/16 16,710 16,990 16,200 16,610 107
2012/11/15 17,330 17,440 17,150 17,350 26
2012/11/14 17,670 17,680 17,670 17,680 16
2012/11/13 17,100 17,950 17,100 17,580 68
2012/11/12 18,500 18,500 17,820 18,000 20
2012/11/09 18,400 18,400 18,000 18,400 27
2012/11/08 18,200 18,910 17,600 18,500 43
2012/11/07 17,810 19,000 17,200 18,050 120
2012/11/06 17,600 18,590 17,120 18,200 187
2012/11/05 18,010 18,400 18,000 18,400 82
2012/11/02 19,250 19,250 18,700 18,800 26
2012/11/01 19,800 19,800 19,000 19,120 11
2012/10/31 19,000 19,580 18,600 19,580 79
2012/10/30 19,500 19,500 18,800 19,280 211
2012/10/29 21,600 21,600 20,010 20,500 76
2012/10/26 22,000 22,250 21,490 21,490 71
2012/10/25 21,400 21,790 21,200 21,790 27
2012/10/24 21,050 21,400 21,050 21,400 17
2012/10/23 21,500 21,500 21,300 21,480 14
2012/10/22 21,330 21,500 21,000 21,500 45
2012/10/19 21,010 22,000 21,010 21,950 42
2012/10/18 21,000 21,400 20,900 21,400 37
2012/10/17 21,980 21,980 21,000 21,220 14
2012/10/16 20,800 21,560 20,700 21,500 79
2012/10/15 20,860 20,860 20,400 20,600 21
2012/10/12 21,100 22,490 20,650 21,250 109
2012/10/11 20,850 21,180 20,800 21,100 18
2012/10/10 21,900 21,900 20,850 20,890 62
2012/10/09 21,800 23,700 21,500 21,530 355
2012/10/05 20,980 20,980 20,700 20,700 42
2012/10/04 20,650 21,120 20,610 20,610 41
2012/10/03 20,900 21,200 20,700 21,000 27
2012/10/02 21,250 21,250 20,740 21,000 57
2012/10/01 20,600 21,550 20,600 21,530 48
2012/09/28 21,410 21,690 21,160 21,170 97
2012/09/27 22,490 22,490 21,450 21,510 90
2012/09/26 21,400 24,000 21,200 22,020 105
2012/09/25 22,560 22,560 21,700 21,900 57
2012/09/24 23,200 23,300 21,210 22,500 263
2012/09/21 23,500 23,500 21,670 22,700 209
2012/09/20 23,300 25,700 22,060 22,540 1,867
2012/09/19 21,350 21,800 21,260 21,800 22
2012/09/18 21,280 21,700 21,250 21,700 10
2012/09/14 21,790 21,800 21,600 21,650 16
2012/09/13 21,600 21,700 20,950 21,650 25
2012/09/12 21,230 21,550 20,810 21,350 25
2012/09/11 21,700 21,700 20,350 21,350 22
2012/09/10 21,500 21,800 20,000 21,790 41
2012/09/07 22,000 22,000 21,250 21,980 26
2012/09/06 21,100 21,750 21,100 21,750 12
2012/09/05 21,000 21,500 21,000 21,500 15
2012/09/04 22,390 22,390 21,570 21,790 16
2012/09/03 21,900 21,980 21,480 21,900 14
2012/08/31 21,940 21,980 21,500 21,500 9
2012/08/30 21,740 22,200 21,710 22,200 26
2012/08/29 21,900 22,150 21,740 22,150 5
2012/08/28 21,900 22,450 21,900 22,200 33
2012/08/27 21,990 22,200 21,650 21,740 100
2012/08/24 21,510 22,000 21,400 21,990 56
2012/08/23 21,140 22,000 21,030 21,990 41
2012/08/22 21,600 22,000 21,000 21,600 100
2012/08/21 21,400 21,600 21,200 21,600 23
2012/08/20 20,890 21,200 20,810 21,150 24
2012/08/17 20,600 21,100 20,600 21,100 22
2012/08/16 20,900 20,980 20,520 20,980 26
2012/08/15 21,580 21,580 20,600 20,910 41
2012/08/14 21,210 21,220 20,210 20,700 89
2012/08/13 22,100 22,100 20,020 21,680 230
2012/08/10 23,100 24,600 23,100 24,600 35
2012/08/09 24,000 24,800 23,900 23,900 13
2012/08/08 24,700 24,820 23,800 24,820 46
2012/08/07 23,800 24,090 23,660 24,000 19
2012/08/06 24,300 24,300 23,610 23,780 7
2012/08/03 22,800 25,000 22,800 24,240 115
2012/08/02 24,400 24,400 23,800 24,300 5
2012/08/01 23,920 24,900 23,920 24,390 165
2012/07/31 23,200 23,800 22,800 23,420 104
2012/07/30 21,200 23,200 21,000 22,500 111
2012/07/27 20,800 21,000 19,620 21,000 91
2012/07/26 20,510 21,000 20,510 20,800 53
2012/07/25 22,120 22,120 20,500 21,490 96
2012/07/24 22,500 22,500 22,050 22,490 67
2012/07/23 22,650 23,010 22,360 22,900 133
2012/07/20 23,000 23,350 22,750 23,050 68
2012/07/19 22,520 23,370 22,520 22,800 17
2012/07/18 23,000 23,500 22,000 23,000 119
2012/07/17 23,200 23,960 23,000 23,160 61
2012/07/13 22,950 25,290 22,500 23,130 386
2012/07/12 22,300 22,500 22,200 22,450 34
2012/07/11 22,800 22,800 22,300 22,410 62
2012/07/10 23,580 23,580 23,100 23,100 18
2012/07/09 23,790 23,850 23,100 23,700 60
2012/07/06 23,880 24,300 23,600 23,800 75
2012/07/05 24,270 24,770 23,800 23,840 103
2012/07/04 25,460 25,460 23,910 24,500 103
2012/07/03 25,010 25,450 24,980 25,250 76
2012/07/02 25,800 25,900 25,010 25,030 128
2012/06/29 25,100 25,250 24,500 24,880 273
2012/06/28 25,000 25,800 24,300 25,080 534
2012/06/27 24,500 26,500 23,330 23,990 1,070
2012/06/26 23,000 23,250 22,860 22,900 49
2012/06/25 23,290 23,350 22,900 23,300 109
2012/06/22 22,800 23,400 22,700 23,300 100
2012/06/21 22,520 24,200 22,500 23,110 331
2012/06/20 22,450 22,650 22,350 22,410 112
2012/06/19 22,830 23,100 22,600 22,650 76
2012/06/18 22,900 22,990 22,400 22,990 51
2012/06/15 23,360 23,360 22,100 22,200 190
2012/06/14 22,700 25,800 22,550 22,950 717
2012/06/13 21,350 22,900 21,350 21,990 115
2012/06/12 22,610 22,610 21,300 21,700 174
2012/06/11 22,900 23,290 22,260 22,610 107
2012/06/08 23,130 23,300 21,700 23,080 96
2012/06/07 23,200 24,000 22,820 23,440 154
2012/06/06 22,350 23,200 22,010 22,990 181
2012/06/05 23,010 24,580 22,050 22,850 289
2012/06/04 20,680 22,980 20,520 22,950 252
2012/06/01 23,420 24,500 22,000 22,000 438
2012/05/31 23,680 26,300 22,850 23,400 548
2012/05/30 26,000 26,750 23,500 24,840 609
2012/05/29 27,100 30,750 24,130 25,280 4,272
2012/05/28 21,880 27,880 21,800 26,990 3,383
2012/05/25 25,850 26,000 22,000 22,880 1,250
2012/05/24 21,700 25,800 21,700 25,800 780
2012/05/23 19,760 22,980 19,650 20,800 631
2012/05/22 19,900 20,550 19,550 19,700 78
2012/05/21 19,910 20,000 19,500 19,550 153
2012/05/18 20,700 21,970 20,220 20,300 454
2012/05/17 19,290 23,690 19,290 20,510 882
2012/05/16 20,450 21,000 19,310 19,690 114
2012/05/15 20,800 20,810 18,300 20,430 180
2012/05/14 23,810 25,000 21,800 21,800 115
2012/05/11 23,240 23,850 22,500 23,000 106
2012/05/10 23,500 24,170 22,100 23,240 192
2012/05/09 24,100 24,200 23,360 24,000 88
2012/05/08 22,950 24,100 22,800 24,100 160
2012/05/07 25,150 25,150 23,510 23,950 268
2012/05/02 25,500 27,600 24,200 25,150 533
2012/05/01 29,500 29,600 26,000 26,080 2,143
2012/04/27 20,350 25,620 20,350 25,620 1,046
2012/04/26 20,080 21,200 20,080 20,620 76
2012/04/25 21,200 21,400 20,800 21,050 112
2012/04/24 21,550 21,550 21,140 21,420 81
2012/04/23 22,400 22,500 21,600 21,650 87
2012/04/20 22,610 22,610 22,330 22,500 38
2012/04/19 22,500 22,700 22,500 22,540 31
2012/04/18 22,800 22,800 22,400 22,600 83
2012/04/17 22,400 22,500 22,400 22,400 17
2012/04/16 22,620 22,740 22,600 22,600 33
2012/04/13 22,630 23,600 22,600 22,920 41
2012/04/12 22,040 22,690 22,040 22,500 103
2012/04/11 24,000 24,000 22,600 23,000 144
2012/04/10 25,000 25,000 24,400 24,400 80
2012/04/09 25,380 25,380 25,010 25,100 37
2012/04/06 25,500 25,500 25,110 25,380 7
2012/04/05 25,890 25,890 25,070 25,480 32
2012/04/04 25,850 26,000 25,500 25,750 35
2012/04/03 25,720 26,300 25,560 25,600 33
2012/04/02 25,850 26,100 25,500 25,800 28
2012/03/30 26,000 26,500 25,700 25,800 69
2012/03/29 26,000 26,500 25,410 26,200 30
2012/03/28 26,000 26,000 25,130 26,000 57
2012/03/27 26,000 26,100 25,200 25,710 73
2012/03/26 26,400 27,110 26,100 26,300 96
2012/03/23 25,800 28,500 25,800 27,000 508
2012/03/22 25,400 25,900 25,080 25,840 76
2012/03/21 25,500 25,900 25,050 25,390 91
2012/03/19 25,790 25,920 25,020 25,850 97
2012/03/16 25,500 25,930 25,420 25,900 72
2012/03/15 26,150 26,210 25,130 25,300 108
2012/03/14 26,950 27,100 26,020 26,050 105
2012/03/13 27,050 27,500 26,000 26,000 245
2012/03/12 27,200 27,590 26,470 27,450 28
2012/03/09 27,140 27,140 26,460 27,090 55
2012/03/08 27,200 27,400 27,000 27,150 17
2012/03/07 27,200 27,200 26,900 27,050 55
2012/03/06 27,160 28,500 27,160 27,500 39
2012/03/05 27,010 28,850 27,010 27,200 64
2012/03/02 27,100 27,500 26,850 26,900 68
2012/03/01 27,900 28,010 27,250 27,500 90
2012/02/29 29,100 29,100 28,200 28,200 113
2012/02/28 29,600 29,600 28,850 29,100 57
2012/02/27 28,230 30,800 28,230 29,490 198
2012/02/24 28,110 28,800 28,000 28,700 97
2012/02/23 28,700 28,700 27,520 27,910 151
2012/02/22 26,900 28,500 26,900 28,500 180
2012/02/21 27,290 27,290 26,950 26,950 65
2012/02/20 27,650 27,650 27,000 27,000 87
2012/02/17 27,500 27,690 27,130 27,150 33
2012/02/16 26,820 27,800 26,820 27,000 48
2012/02/15 26,900 27,150 26,800 27,150 91
2012/02/14 27,260 27,260 26,910 27,040 77
2012/02/13 27,180 27,300 27,100 27,300 56
2012/02/10 27,100 27,800 27,000 27,190 307
2012/02/09 28,720 28,720 27,600 27,600 178
2012/02/08 29,100 29,200 28,720 28,720 91
2012/02/07 30,000 30,000 28,650 28,760 248
2012/02/06 29,070 30,500 28,250 30,000 250
2012/02/03 28,030 28,400 28,010 28,070 72
2012/02/02 28,020 28,750 28,000 28,240 61
2012/02/01 28,000 28,900 28,000 28,080 82
2012/01/31 28,100 29,200 28,000 28,400 95
2012/01/30 29,130 29,200 28,160 28,250 169
2012/01/27 31,500 31,600 29,200 29,420 261
2012/01/26 33,600 36,200 30,850 30,850 1,250
2012/01/25 29,350 33,300 29,350 32,350 1,687
2012/01/24 28,000 29,780 27,500 28,600 388
2012/01/23 27,390 28,200 27,240 27,650 78
2012/01/20 25,900 27,230 25,850 27,200 122
2012/01/19 25,500 26,300 25,500 25,900 62
2012/01/18 25,310 25,800 25,300 25,530 80
2012/01/17 26,350 26,990 26,000 26,010 90
2012/01/16 26,060 26,500 25,620 26,300 71
2012/01/13 26,500 26,750 26,000 26,060 31
2012/01/12 25,680 27,450 25,680 26,500 131
2012/01/11 26,130 26,180 25,200 26,180 118
2012/01/10 28,200 28,200 26,840 27,100 122
2012/01/06 28,000 28,000 27,510 27,990 87
2012/01/05 28,000 28,990 28,000 28,200 90
2012/01/04 28,400 28,420 28,010 28,360 39

このページの先頭へ