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
2018/12/28 733 741 716 738 39,400
2018/12/27 749 758 719 750 41,700
2018/12/26 726 726 658 689 52,800
2018/12/25 663 699 609 627 172,900
2018/12/21 797 808 745 753 133,800
2018/12/20 832 859 798 807 53,500
2018/12/19 862 889 844 862 58,200
2018/12/18 878 894 840 856 49,200
2018/12/17 950 953 906 908 31,700
2018/12/14 999 1,017 951 952 30,800
2018/12/13 994 1,011 984 999 22,200
2018/12/12 961 1,005 948 992 35,000
2018/12/11 954 999 923 931 62,300
2018/12/10 1,020 1,020 957 962 39,900
2018/12/07 1,008 1,036 1,000 1,029 41,000
2018/12/06 1,032 1,032 973 987 39,200
2018/12/05 980 1,055 971 1,026 41,000
2018/12/04 1,053 1,065 1,000 1,000 45,600
2018/12/03 1,058 1,074 1,034 1,053 25,900
2018/11/30 1,059 1,079 1,033 1,041 35,800
2018/11/29 1,082 1,086 1,052 1,056 36,900
2018/11/28 1,035 1,098 1,006 1,082 88,100
2018/11/27 1,032 1,079 1,032 1,033 51,000
2018/11/26 1,008 1,065 992 1,050 45,900
2018/11/22 1,020 1,031 987 1,008 48,200
2018/11/21 955 1,043 946 1,017 116,600
2018/11/20 907 970 888 965 39,200
2018/11/19 892 936 852 924 55,000
2018/11/16 966 1,000 902 905 117,100
2018/11/15 870 972 860 972 139,000
2018/11/14 868 868 814 822 43,300
2018/11/13 834 880 834 868 30,000
2018/11/12 881 896 870 879 18,200
2018/11/09 897 911 877 892 25,900
2018/11/08 925 925 896 910 36,100
2018/11/07 871 897 868 893 33,400
2018/11/06 900 910 863 870 42,500
2018/11/05 870 913 870 894 31,900
2018/11/02 853 879 841 869 40,100
2018/11/01 867 900 845 852 43,300
2018/10/31 851 883 825 867 36,600
2018/10/30 775 839 775 821 70,300
2018/10/29 868 868 775 805 53,600
2018/10/26 929 934 767 823 89,800
2018/10/25 940 940 888 900 59,000
2018/10/24 976 1,003 955 981 21,500
2018/10/23 1,010 1,027 970 982 18,900
2018/10/22 1,008 1,030 996 1,021 17,400
2018/10/19 996 1,005 980 993 19,300
2018/10/18 1,007 1,027 1,004 1,014 24,900
2018/10/17 985 1,026 971 1,018 29,800
2018/10/16 973 978 944 978 21,800
2018/10/15 997 1,005 973 983 30,600
2018/10/12 940 995 930 992 49,100
2018/10/11 927 975 925 946 79,800
2018/10/10 1,034 1,060 1,025 1,032 50,300
2018/10/09 1,115 1,115 1,044 1,059 63,500
2018/10/05 1,092 1,130 1,082 1,117 39,100
2018/10/04 1,110 1,111 1,092 1,095 20,700
2018/10/03 1,132 1,132 1,090 1,110 36,900
2018/10/02 1,142 1,142 1,102 1,102 70,800
2018/10/01 1,176 1,176 1,133 1,156 63,000
2018/09/28 1,202 1,204 1,155 1,165 53,900
2018/09/27 1,230 1,230 1,178 1,185 101,700
2018/09/26 1,184 1,235 1,165 1,232 171,100
2018/09/25 1,122 1,180 1,105 1,158 73,200
2018/09/21 1,117 1,137 1,101 1,109 38,700
2018/09/20 1,128 1,188 1,115 1,115 121,400
2018/09/19 1,108 1,108 1,070 1,100 31,000
2018/09/18 1,091 1,092 1,063 1,076 31,400
2018/09/14 1,098 1,105 1,072 1,101 24,700
2018/09/13 1,109 1,149 1,080 1,096 44,200
2018/09/12 1,141 1,198 1,110 1,112 172,400
2018/09/11 1,095 1,113 1,075 1,081 23,400
2018/09/10 1,060 1,095 1,054 1,089 21,000
2018/09/07 1,059 1,084 1,036 1,067 34,700
2018/09/06 1,105 1,105 1,057 1,066 29,900
2018/09/05 1,145 1,157 1,106 1,109 32,000
2018/09/04 1,079 1,134 1,052 1,134 61,200
2018/09/03 1,158 1,158 1,053 1,105 64,000
2018/08/31 1,124 1,186 1,124 1,161 53,400
2018/08/30 1,211 1,224 1,185 1,209 28,200
2018/08/29 1,178 1,208 1,166 1,199 36,700
2018/08/28 1,210 1,243 1,177 1,184 49,600
2018/08/27 1,220 1,233 1,183 1,196 50,900
2018/08/24 1,148 1,210 1,133 1,201 45,000
2018/08/23 1,100 1,159 1,091 1,148 42,700
2018/08/22 1,082 1,123 1,037 1,113 41,600
2018/08/21 1,080 1,087 1,030 1,080 76,100
2018/08/20 1,131 1,171 1,101 1,103 54,800
2018/08/17 1,146 1,146 1,106 1,117 39,000
2018/08/16 1,172 1,200 1,111 1,116 85,400
2018/08/15 1,250 1,269 1,180 1,219 128,800
2018/08/14 1,253 1,346 1,253 1,340 73,700
2018/08/13 1,276 1,290 1,181 1,246 87,400
2018/08/10 1,318 1,340 1,274 1,305 65,900
2018/08/09 1,359 1,362 1,320 1,327 39,400
2018/08/08 1,360 1,380 1,322 1,358 53,000
2018/08/07 1,351 1,434 1,350 1,371 77,600
2018/08/06 1,362 1,390 1,330 1,370 84,100
2018/08/03 1,445 1,446 1,336 1,353 77,300
2018/08/02 1,449 1,484 1,411 1,420 116,400
2018/08/01 1,352 1,447 1,315 1,438 133,500
2018/07/31 1,335 1,386 1,302 1,332 81,000
2018/07/30 1,398 1,413 1,333 1,339 108,900
2018/07/27 1,585 1,617 1,407 1,413 296,100
2018/07/26 1,484 1,568 1,460 1,550 245,800
2018/07/25 1,455 1,491 1,421 1,454 85,200
2018/07/24 1,313 1,456 1,299 1,445 152,600
2018/07/23 1,337 1,340 1,301 1,323 26,900
2018/07/20 1,365 1,411 1,331 1,351 61,600
2018/07/19 1,445 1,476 1,367 1,378 183,900
2018/07/18 1,292 1,399 1,292 1,399 90,900
2018/07/17 1,302 1,321 1,273 1,294 32,700
2018/07/13 1,330 1,360 1,290 1,321 62,600
2018/07/12 1,236 1,293 1,222 1,288 30,200
2018/07/11 1,280 1,282 1,241 1,246 41,400
2018/07/10 1,275 1,337 1,272 1,300 77,100
2018/07/09 1,214 1,251 1,196 1,250 42,400
2018/07/06 1,182 1,229 1,169 1,201 33,400
2018/07/05 1,224 1,246 1,117 1,165 67,900
2018/07/04 1,220 1,253 1,200 1,229 25,500
2018/07/03 1,319 1,347 1,200 1,248 67,400
2018/07/02 1,365 1,379 1,276 1,289 63,700
2018/06/29 1,363 1,406 1,310 1,320 75,600
2018/06/28 1,260 1,389 1,233 1,372 119,900
2018/06/27 1,254 1,286 1,231 1,278 28,900
2018/06/26 1,185 1,258 1,142 1,249 65,500
2018/06/25 1,317 1,371 1,230 1,232 59,500
2018/06/22 1,314 1,353 1,292 1,312 43,800
2018/06/21 1,290 1,333 1,270 1,327 56,000
2018/06/20 1,230 1,284 1,171 1,276 77,300
2018/06/19 1,275 1,311 1,215 1,218 80,300
2018/06/18 1,336 1,336 1,267 1,299 70,300
2018/06/15 1,343 1,360 1,303 1,309 96,500
2018/06/14 1,342 1,420 1,322 1,356 104,300
2018/06/13 1,380 1,429 1,331 1,365 173,400
2018/06/12 1,284 1,416 1,250 1,380 270,700
2018/06/11 1,381 1,400 1,254 1,296 437,400
2018/06/08 1,109 1,200 1,105 1,191 113,000
2018/06/07 1,071 1,126 1,069 1,113 79,500
2018/06/06 1,119 1,131 1,064 1,069 88,800
2018/06/05 1,265 1,266 1,090 1,121 167,700
2018/06/04 1,210 1,256 1,164 1,245 162,700
2018/06/01 1,248 1,278 1,191 1,197 207,500
2018/05/31 1,322 1,407 1,200 1,235 636,300
2018/05/30 1,353 1,474 1,260 1,278 548,800
2018/05/29 1,446 1,465 1,353 1,409 386,900
2018/05/28 1,296 1,534 1,293 1,447 1,060,000
2018/05/25 1,197 1,440 1,162 1,309 762,600
2018/05/24 1,185 1,244 1,116 1,198 201,600
2018/05/23 1,155 1,189 1,094 1,179 182,500
2018/05/22 1,041 1,207 1,031 1,160 570,000
2018/05/21 965 1,026 960 1,011 125,500
2018/05/18 946 963 932 957 34,500
2018/05/17 932 1,002 931 965 102,800
2018/05/16 969 982 905 933 218,200
2018/05/15 1,014 1,014 1,009 1,014 81,400
2018/05/14 878 883 855 864 18,900
2018/05/11 848 864 841 853 18,500
2018/05/10 853 874 837 847 10,500
2018/05/09 864 884 851 853 30,100
2018/05/08 805 870 805 858 29,800
2018/05/07 816 816 800 809 8,500
2018/05/02 786 806 786 806 5,100
2018/05/01 800 802 788 792 8,300
2018/04/27 812 814 803 808 6,300
2018/04/26 838 838 806 809 19,800
2018/04/25 842 843 827 831 7,300
2018/04/24 833 844 827 838 8,300
2018/04/23 853 853 832 833 10,900
2018/04/20 824 847 824 842 14,100
2018/04/19 850 853 818 825 17,900
2018/04/18 834 855 825 851 12,100
2018/04/17 845 863 829 841 19,500
2018/04/16 865 870 836 845 18,600
2018/04/13 888 888 854 876 13,500
2018/04/12 845 874 838 873 15,200
2018/04/11 879 883 846 860 26,300
2018/04/10 913 913 880 886 9,300
2018/04/09 869 915 866 913 13,700
2018/04/06 901 907 883 883 22,200
2018/04/05 921 921 888 904 19,700
2018/04/04 931 931 895 908 27,200
2018/04/03 919 936 912 928 34,000
2018/04/02 949 1,025 941 949 82,000
2018/03/30 960 960 910 938 28,700
2018/03/29 930 960 903 934 41,600
2018/03/28 861 933 861 910 32,100
2018/03/27 909 919 878 891 28,900
2018/03/26 898 900 836 894 69,300
2018/03/23 896 924 896 903 30,500
2018/03/22 979 979 920 929 47,100
2018/03/20 919 977 912 975 33,500
2018/03/19 980 980 917 934 44,400
2018/03/16 1,005 1,005 961 978 65,600
2018/03/15 1,018 1,018 987 1,005 53,300
2018/03/14 1,009 1,038 1,005 1,015 52,400
2018/03/13 1,001 1,042 991 1,037 61,100
2018/03/12 1,037 1,083 990 1,016 106,300
2018/03/09 1,010 1,039 989 1,018 102,100
2018/03/08 1,047 1,048 992 1,001 84,900
2018/03/07 987 1,019 960 1,003 76,400
2018/03/06 1,000 1,029 949 977 239,900
2018/03/05 1,071 1,088 998 998 116,200
2018/03/02 1,010 1,280 965 1,088 501,500
2018/03/01 1,078 1,093 1,018 1,037 104,500
2018/02/28 1,063 1,110 1,061 1,092 100,800
2018/02/27 1,120 1,159 1,065 1,085 179,100
2018/02/26 1,193 1,209 1,107 1,120 266,100
2018/02/23 1,050 1,287 1,042 1,206 898,600
2018/02/22 1,026 1,029 985 1,005 219,200
2018/02/21 905 1,040 901 1,040 641,800
2018/02/20 850 890 836 890 108,600
2018/02/19 772 845 771 840 73,100
2018/02/16 720 779 713 763 97,100
2018/02/15 669 745 664 717 96,500
2018/02/14 691 698 638 650 64,400
2018/02/13 710 734 692 692 26,900
2018/02/09 666 710 665 698 93,200
2018/02/08 710 734 689 725 92,300
2018/02/07 770 783 716 716 140,200
2018/02/06 780 792 675 745 213,700
2018/02/05 875 954 819 825 294,300
2018/02/02 950 984 882 918 425,800
2018/02/01 789 928 783 928 1,056,500
2018/01/31 830 830 770 778 156,400
2018/01/30 902 956 805 825 1,237,600
2018/01/29 858 858 841 858 157,000
2018/01/26 707 715 705 708 5,600
2018/01/25 708 720 702 703 11,900
2018/01/24 701 729 701 706 26,900
2018/01/23 699 702 697 697 6,100
2018/01/22 710 710 687 702 23,800
2018/01/19 703 708 701 708 5,300
2018/01/18 705 710 702 705 6,500
2018/01/17 702 713 700 704 24,700
2018/01/16 704 713 700 710 8,500
2018/01/15 718 718 687 703 28,700
2018/01/12 692 719 692 718 21,900
2018/01/11 706 719 692 693 29,500
2018/01/10 724 724 708 711 8,600
2018/01/09 700 722 697 710 16,100
2018/01/05 690 749 689 699 47,600
2018/01/04 688 698 687 687 12,100

このページの先頭へ