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 |
---|---|---|---|---|---|
2019/12/30 | 862 | 875 | 844 | 862 | 33,100 |
2019/12/27 | 840 | 874 | 840 | 861 | 65,600 |
2019/12/26 | 824 | 843 | 824 | 835 | 40,600 |
2019/12/25 | 825 | 825 | 821 | 822 | 11,100 |
2019/12/24 | 826 | 831 | 818 | 818 | 23,200 |
2019/12/23 | 829 | 829 | 821 | 825 | 24,300 |
2019/12/20 | 821 | 827 | 816 | 826 | 16,000 |
2019/12/19 | 818 | 821 | 815 | 817 | 18,600 |
2019/12/18 | 829 | 829 | 819 | 819 | 11,600 |
2019/12/17 | 822 | 837 | 815 | 824 | 31,800 |
2019/12/16 | 813 | 834 | 810 | 824 | 23,600 |
2019/12/13 | 810 | 812 | 807 | 808 | 18,200 |
2019/12/12 | 808 | 811 | 806 | 806 | 15,400 |
2019/12/11 | 824 | 825 | 808 | 808 | 20,100 |
2019/12/10 | 829 | 839 | 823 | 823 | 16,600 |
2019/12/09 | 825 | 834 | 823 | 831 | 26,000 |
2019/12/06 | 813 | 820 | 806 | 820 | 29,000 |
2019/12/05 | 815 | 815 | 808 | 808 | 10,900 |
2019/12/04 | 808 | 815 | 808 | 812 | 6,800 |
2019/12/03 | 807 | 819 | 807 | 807 | 10,100 |
2019/12/02 | 818 | 826 | 815 | 820 | 12,700 |
2019/11/29 | 813 | 817 | 807 | 816 | 6,900 |
2019/11/28 | 805 | 812 | 805 | 805 | 11,900 |
2019/11/27 | 809 | 817 | 800 | 802 | 14,700 |
2019/11/26 | 818 | 818 | 800 | 807 | 13,600 |
2019/11/25 | 823 | 834 | 811 | 811 | 23,800 |
2019/11/22 | 822 | 827 | 812 | 821 | 24,800 |
2019/11/21 | 801 | 814 | 796 | 809 | 39,700 |
2019/11/20 | 800 | 851 | 791 | 795 | 225,000 |
2019/11/19 | 796 | 797 | 790 | 790 | 12,700 |
2019/11/18 | 799 | 806 | 785 | 797 | 32,300 |
2019/11/15 | 829 | 829 | 785 | 796 | 50,900 |
2019/11/14 | 762 | 784 | 762 | 784 | 15,500 |
2019/11/13 | 771 | 774 | 766 | 768 | 11,000 |
2019/11/12 | 771 | 772 | 765 | 772 | 6,200 |
2019/11/11 | 780 | 783 | 765 | 771 | 12,000 |
2019/11/08 | 785 | 825 | 770 | 778 | 164,800 |
2019/11/07 | 776 | 776 | 764 | 770 | 2,800 |
2019/11/06 | 769 | 770 | 764 | 766 | 16,600 |
2019/11/05 | 773 | 775 | 770 | 772 | 5,200 |
2019/11/01 | 778 | 778 | 770 | 772 | 7,300 |
2019/10/31 | 782 | 786 | 778 | 778 | 4,900 |
2019/10/30 | 789 | 789 | 778 | 778 | 4,200 |
2019/10/29 | 790 | 799 | 770 | 787 | 18,900 |
2019/10/28 | 800 | 800 | 784 | 785 | 8,000 |
2019/10/25 | 796 | 796 | 787 | 793 | 4,000 |
2019/10/24 | 780 | 795 | 780 | 795 | 8,500 |
2019/10/23 | 770 | 780 | 770 | 779 | 9,500 |
2019/10/21 | 762 | 770 | 755 | 769 | 11,000 |
2019/10/18 | 760 | 767 | 758 | 759 | 6,200 |
2019/10/17 | 763 | 772 | 755 | 759 | 11,000 |
2019/10/16 | 773 | 773 | 764 | 764 | 8,800 |
2019/10/15 | 756 | 776 | 756 | 763 | 15,300 |
2019/10/11 | 763 | 765 | 749 | 756 | 30,300 |
2019/10/10 | 792 | 796 | 722 | 755 | 69,600 |
2019/10/09 | 784 | 790 | 784 | 788 | 4,300 |
2019/10/08 | 787 | 795 | 787 | 792 | 10,200 |
2019/10/07 | 803 | 803 | 781 | 791 | 21,300 |
2019/10/04 | 793 | 802 | 787 | 797 | 5,800 |
2019/10/03 | 788 | 798 | 786 | 794 | 9,300 |
2019/10/02 | 805 | 806 | 795 | 803 | 4,900 |
2019/10/01 | 800 | 809 | 793 | 805 | 12,300 |
2019/09/30 | 804 | 810 | 791 | 791 | 11,500 |
2019/09/27 | 810 | 816 | 796 | 804 | 14,600 |
2019/09/26 | 798 | 808 | 797 | 800 | 8,500 |
2019/09/25 | 800 | 805 | 795 | 796 | 6,500 |
2019/09/24 | 801 | 812 | 801 | 807 | 12,600 |
2019/09/20 | 798 | 809 | 793 | 797 | 15,800 |
2019/09/19 | 814 | 820 | 795 | 800 | 23,900 |
2019/09/18 | 800 | 805 | 787 | 790 | 13,600 |
2019/09/17 | 781 | 802 | 781 | 797 | 10,200 |
2019/09/13 | 794 | 794 | 781 | 788 | 13,800 |
2019/09/12 | 801 | 812 | 798 | 799 | 15,500 |
2019/09/11 | 806 | 813 | 796 | 800 | 23,700 |
2019/09/10 | 800 | 812 | 800 | 805 | 17,400 |
2019/09/09 | 766 | 812 | 763 | 800 | 30,100 |
2019/09/06 | 770 | 772 | 764 | 766 | 7,700 |
2019/09/05 | 757 | 767 | 753 | 765 | 7,700 |
2019/09/04 | 751 | 758 | 743 | 755 | 6,700 |
2019/09/03 | 757 | 757 | 746 | 753 | 5,200 |
2019/09/02 | 764 | 765 | 754 | 760 | 3,700 |
2019/08/30 | 731 | 760 | 731 | 760 | 11,600 |
2019/08/29 | 747 | 747 | 730 | 739 | 13,000 |
2019/08/28 | 773 | 773 | 743 | 747 | 19,500 |
2019/08/27 | 778 | 778 | 770 | 772 | 8,100 |
2019/08/26 | 773 | 781 | 770 | 774 | 14,400 |
2019/08/23 | 786 | 789 | 783 | 785 | 5,900 |
2019/08/22 | 804 | 806 | 790 | 790 | 19,000 |
2019/08/21 | 782 | 815 | 782 | 804 | 20,100 |
2019/08/20 | 782 | 795 | 777 | 795 | 15,300 |
2019/08/19 | 786 | 786 | 774 | 784 | 19,100 |
2019/08/16 | 789 | 798 | 786 | 788 | 15,200 |
2019/08/15 | 770 | 796 | 769 | 789 | 57,900 |
2019/08/14 | 786 | 806 | 776 | 804 | 41,500 |
2019/08/13 | 789 | 789 | 774 | 780 | 23,200 |
2019/08/09 | 796 | 798 | 792 | 792 | 9,600 |
2019/08/08 | 795 | 803 | 782 | 794 | 14,800 |
2019/08/07 | 800 | 805 | 795 | 795 | 19,400 |
2019/08/06 | 770 | 805 | 765 | 798 | 42,800 |
2019/08/05 | 821 | 821 | 796 | 810 | 42,800 |
2019/08/02 | 821 | 835 | 817 | 826 | 26,900 |
2019/08/01 | 827 | 847 | 820 | 836 | 41,400 |
2019/07/31 | 824 | 829 | 813 | 827 | 20,300 |
2019/07/30 | 821 | 825 | 819 | 819 | 10,200 |
2019/07/29 | 825 | 827 | 820 | 822 | 14,000 |
2019/07/26 | 826 | 830 | 817 | 817 | 13,400 |
2019/07/25 | 823 | 834 | 816 | 823 | 46,000 |
2019/07/24 | 810 | 816 | 803 | 812 | 18,100 |
2019/07/23 | 805 | 813 | 801 | 803 | 23,900 |
2019/07/22 | 803 | 807 | 798 | 802 | 35,400 |
2019/07/19 | 807 | 815 | 806 | 809 | 23,300 |
2019/07/18 | 825 | 828 | 806 | 806 | 53,900 |
2019/07/17 | 827 | 837 | 819 | 821 | 50,300 |
2019/07/16 | 858 | 877 | 819 | 824 | 218,600 |
2019/07/12 | 818 | 946 | 817 | 853 | 1,103,100 |
2019/07/11 | 827 | 827 | 817 | 822 | 11,900 |
2019/07/10 | 818 | 824 | 814 | 823 | 18,400 |
2019/07/09 | 838 | 838 | 818 | 818 | 24,800 |
2019/07/08 | 847 | 847 | 838 | 839 | 8,800 |
2019/07/05 | 852 | 852 | 837 | 842 | 20,600 |
2019/07/04 | 848 | 855 | 845 | 850 | 19,300 |
2019/07/03 | 842 | 844 | 835 | 844 | 12,500 |
2019/07/02 | 844 | 846 | 833 | 845 | 17,400 |
2019/07/01 | 851 | 851 | 831 | 838 | 26,200 |
2019/06/28 | 821 | 843 | 815 | 836 | 39,600 |
2019/06/27 | 815 | 816 | 808 | 808 | 9,600 |
2019/06/26 | 805 | 821 | 802 | 820 | 15,800 |
2019/06/25 | 816 | 819 | 807 | 808 | 14,600 |
2019/06/24 | 817 | 823 | 807 | 817 | 16,400 |
2019/06/21 | 824 | 828 | 814 | 820 | 21,900 |
2019/06/20 | 818 | 823 | 809 | 822 | 25,500 |
2019/06/19 | 805 | 814 | 805 | 806 | 33,500 |
2019/06/18 | 816 | 822 | 801 | 808 | 24,400 |
2019/06/17 | 826 | 826 | 811 | 814 | 16,500 |
2019/06/14 | 822 | 824 | 813 | 820 | 58,200 |
2019/06/13 | 863 | 865 | 821 | 822 | 52,300 |
2019/06/12 | 872 | 877 | 860 | 863 | 26,400 |
2019/06/11 | 880 | 891 | 868 | 872 | 63,900 |
2019/06/10 | 884 | 886 | 862 | 886 | 69,200 |
2019/06/07 | 855 | 874 | 849 | 854 | 18,900 |
2019/06/06 | 827 | 870 | 827 | 840 | 21,400 |
2019/06/05 | 822 | 832 | 818 | 830 | 16,300 |
2019/06/04 | 804 | 812 | 789 | 807 | 15,400 |
2019/06/03 | 829 | 835 | 792 | 803 | 39,800 |
2019/05/31 | 835 | 857 | 827 | 844 | 15,400 |
2019/05/30 | 868 | 868 | 833 | 835 | 29,400 |
2019/05/29 | 884 | 894 | 864 | 865 | 22,100 |
2019/05/28 | 867 | 901 | 860 | 892 | 33,600 |
2019/05/27 | 873 | 873 | 856 | 859 | 17,100 |
2019/05/24 | 864 | 873 | 850 | 859 | 18,500 |
2019/05/23 | 871 | 879 | 857 | 876 | 28,100 |
2019/05/22 | 879 | 886 | 866 | 866 | 18,200 |
2019/05/21 | 864 | 864 | 835 | 861 | 20,700 |
2019/05/20 | 874 | 888 | 850 | 864 | 24,200 |
2019/05/17 | 848 | 884 | 848 | 870 | 36,700 |
2019/05/16 | 860 | 860 | 826 | 848 | 35,200 |
2019/05/15 | 887 | 911 | 841 | 858 | 220,200 |
2019/05/14 | 772 | 829 | 770 | 829 | 36,700 |
2019/05/13 | 840 | 840 | 799 | 801 | 21,900 |
2019/05/10 | 792 | 833 | 792 | 820 | 25,600 |
2019/05/09 | 849 | 849 | 818 | 821 | 18,400 |
2019/05/08 | 839 | 852 | 828 | 852 | 15,000 |
2019/05/07 | 822 | 853 | 820 | 845 | 18,400 |
2019/04/26 | 824 | 837 | 817 | 822 | 21,200 |
2019/04/25 | 816 | 833 | 810 | 833 | 16,900 |
2019/04/24 | 817 | 820 | 807 | 809 | 11,500 |
2019/04/23 | 808 | 811 | 801 | 810 | 11,300 |
2019/04/22 | 816 | 825 | 806 | 806 | 20,600 |
2019/04/19 | 808 | 821 | 808 | 812 | 5,900 |
2019/04/18 | 812 | 812 | 801 | 805 | 36,500 |
2019/04/17 | 820 | 831 | 808 | 808 | 26,600 |
2019/04/16 | 817 | 834 | 817 | 823 | 18,800 |
2019/04/15 | 817 | 823 | 812 | 812 | 9,200 |
2019/04/12 | 806 | 821 | 802 | 812 | 18,900 |
2019/04/11 | 818 | 824 | 805 | 807 | 30,500 |
2019/04/10 | 818 | 827 | 815 | 818 | 7,900 |
2019/04/09 | 830 | 831 | 817 | 824 | 23,600 |
2019/04/08 | 841 | 843 | 826 | 834 | 13,500 |
2019/04/05 | 836 | 843 | 825 | 835 | 14,900 |
2019/04/04 | 841 | 860 | 834 | 837 | 19,300 |
2019/04/03 | 817 | 842 | 816 | 834 | 22,100 |
2019/04/02 | 854 | 855 | 814 | 816 | 38,300 |
2019/04/01 | 846 | 864 | 839 | 842 | 20,100 |
2019/03/29 | 843 | 853 | 836 | 844 | 13,200 |
2019/03/28 | 864 | 864 | 834 | 838 | 30,200 |
2019/03/27 | 859 | 879 | 858 | 866 | 24,000 |
2019/03/26 | 844 | 855 | 835 | 844 | 19,200 |
2019/03/25 | 812 | 837 | 806 | 823 | 36,500 |
2019/03/22 | 882 | 882 | 849 | 851 | 54,400 |
2019/03/20 | 894 | 904 | 879 | 887 | 30,200 |
2019/03/19 | 908 | 914 | 871 | 892 | 49,200 |
2019/03/18 | 881 | 912 | 863 | 904 | 67,100 |
2019/03/15 | 871 | 922 | 857 | 887 | 105,400 |
2019/03/14 | 876 | 990 | 872 | 885 | 401,100 |
2019/03/13 | 865 | 886 | 829 | 846 | 51,200 |
2019/03/12 | 825 | 852 | 824 | 848 | 48,900 |
2019/03/11 | 784 | 821 | 778 | 817 | 34,900 |
2019/03/08 | 791 | 792 | 770 | 776 | 48,000 |
2019/03/07 | 826 | 826 | 810 | 812 | 28,300 |
2019/03/06 | 864 | 864 | 821 | 829 | 31,500 |
2019/03/05 | 857 | 869 | 849 | 849 | 55,900 |
2019/03/04 | 831 | 860 | 819 | 843 | 43,300 |
2019/03/01 | 834 | 842 | 830 | 833 | 17,200 |
2019/02/28 | 857 | 857 | 834 | 834 | 22,600 |
2019/02/27 | 838 | 857 | 833 | 842 | 31,600 |
2019/02/26 | 856 | 868 | 834 | 842 | 37,900 |
2019/02/25 | 834 | 863 | 825 | 860 | 56,600 |
2019/02/22 | 831 | 843 | 826 | 828 | 36,600 |
2019/02/21 | 840 | 841 | 826 | 831 | 34,900 |
2019/02/20 | 860 | 874 | 843 | 847 | 54,400 |
2019/02/19 | 865 | 879 | 852 | 858 | 54,400 |
2019/02/18 | 900 | 905 | 851 | 869 | 79,500 |
2019/02/15 | 890 | 933 | 871 | 882 | 168,500 |
2019/02/14 | 1,012 | 1,040 | 997 | 1,040 | 59,600 |
2019/02/13 | 1,026 | 1,044 | 1,005 | 1,006 | 32,000 |
2019/02/12 | 989 | 1,009 | 980 | 1,006 | 34,200 |
2019/02/08 | 1,018 | 1,018 | 983 | 986 | 49,700 |
2019/02/07 | 1,075 | 1,076 | 996 | 1,023 | 151,000 |
2019/02/06 | 1,120 | 1,154 | 1,075 | 1,085 | 283,300 |
2019/02/05 | 1,025 | 1,096 | 1,020 | 1,088 | 162,600 |
2019/02/04 | 990 | 1,048 | 990 | 1,021 | 86,200 |
2019/02/01 | 977 | 1,044 | 973 | 982 | 134,700 |
2019/01/31 | 905 | 957 | 905 | 947 | 44,100 |
2019/01/30 | 973 | 975 | 910 | 920 | 68,700 |
2019/01/29 | 989 | 989 | 967 | 980 | 28,600 |
2019/01/28 | 994 | 996 | 964 | 992 | 48,100 |
2019/01/25 | 1,035 | 1,037 | 985 | 997 | 92,000 |
2019/01/24 | 1,002 | 1,032 | 965 | 1,032 | 71,700 |
2019/01/23 | 980 | 1,003 | 961 | 987 | 39,200 |
2019/01/22 | 958 | 1,009 | 930 | 992 | 79,500 |
2019/01/21 | 1,042 | 1,050 | 972 | 984 | 95,600 |
2019/01/18 | 1,068 | 1,094 | 1,020 | 1,036 | 183,600 |
2019/01/17 | 966 | 1,100 | 961 | 1,067 | 346,800 |
2019/01/16 | 962 | 1,058 | 932 | 951 | 546,200 |
2019/01/15 | 939 | 939 | 884 | 939 | 183,200 |
2019/01/11 | 776 | 823 | 773 | 789 | 46,300 |
2019/01/10 | 770 | 794 | 750 | 768 | 27,300 |
2019/01/09 | 789 | 792 | 768 | 768 | 27,800 |
2019/01/08 | 763 | 801 | 763 | 788 | 31,900 |
2019/01/07 | 752 | 786 | 752 | 766 | 43,100 |
2019/01/04 | 713 | 733 | 695 | 730 | 36,400 |