セック(3741)の株価時系列情報
セック(3741)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 |
|---|---|---|---|---|---|
| 2024/04/16 | 4,700 | 4,725 | 4,650 | 4,660 | 16,200 |
| 2024/04/15 | 4,700 | 4,775 | 4,680 | 4,730 | 10,500 |
| 2024/04/12 | 4,795 | 4,855 | 4,765 | 4,765 | 15,600 |
| 2024/04/11 | 4,810 | 4,830 | 4,755 | 4,770 | 29,200 |
| 2024/04/10 | 4,850 | 4,975 | 4,835 | 4,950 | 35,400 |
| 2024/04/09 | 4,855 | 4,855 | 4,745 | 4,810 | 21,000 |
| 2024/04/08 | 4,670 | 4,805 | 4,655 | 4,805 | 25,900 |
| 2024/04/05 | 4,540 | 4,645 | 4,500 | 4,605 | 36,000 |
| 2024/04/04 | 4,670 | 4,700 | 4,585 | 4,635 | 26,600 |
| 2024/04/03 | 4,685 | 4,730 | 4,640 | 4,650 | 31,400 |
| 2024/04/02 | 4,935 | 4,960 | 4,745 | 4,755 | 54,400 |
| 2024/04/01 | 5,050 | 5,100 | 4,915 | 4,960 | 30,900 |
| 2024/03/29 | 4,890 | 5,030 | 4,890 | 5,030 | 31,100 |
| 2024/03/28 | 4,855 | 4,890 | 4,815 | 4,835 | 18,800 |
| 2024/03/27 | 4,940 | 4,940 | 4,850 | 4,865 | 29,400 |
| 2024/03/26 | 4,880 | 4,915 | 4,815 | 4,870 | 29,900 |
| 2024/03/25 | 4,980 | 5,030 | 4,890 | 4,910 | 44,400 |
| 2024/03/22 | 5,080 | 5,080 | 4,920 | 4,980 | 51,100 |
| 2024/03/21 | 5,120 | 5,130 | 5,030 | 5,070 | 32,700 |
| 2024/03/19 | 5,130 | 5,130 | 5,010 | 5,090 | 29,100 |
| 2024/03/18 | 5,110 | 5,180 | 5,060 | 5,150 | 29,200 |
| 2024/03/15 | 5,190 | 5,200 | 4,985 | 5,020 | 40,600 |
| 2024/03/14 | 5,100 | 5,210 | 5,020 | 5,210 | 47,200 |
| 2024/03/13 | 5,540 | 5,600 | 5,140 | 5,190 | 177,200 |
| 2024/03/12 | 5,000 | 5,440 | 4,910 | 5,440 | 295,800 |
| 2024/03/11 | 4,920 | 4,935 | 4,720 | 4,740 | 58,700 |
| 2024/03/08 | 4,885 | 5,120 | 4,885 | 5,020 | 55,500 |
| 2024/03/07 | 4,970 | 5,060 | 4,855 | 4,955 | 78,600 |
| 2024/03/06 | 4,775 | 4,900 | 4,730 | 4,900 | 39,900 |
| 2024/03/05 | 4,775 | 4,845 | 4,670 | 4,845 | 57,100 |
| 2024/03/04 | 4,950 | 5,040 | 4,840 | 4,845 | 47,700 |
| 2024/03/01 | 4,935 | 5,060 | 4,905 | 4,910 | 54,000 |
| 2024/02/29 | 4,825 | 4,925 | 4,790 | 4,910 | 44,900 |
| 2024/02/28 | 4,990 | 5,000 | 4,880 | 4,905 | 37,800 |
| 2024/02/27 | 5,000 | 5,060 | 4,930 | 4,990 | 43,700 |
| 2024/02/26 | 5,130 | 5,130 | 4,975 | 5,000 | 72,900 |
| 2024/02/22 | 5,290 | 5,330 | 5,120 | 5,140 | 84,800 |
| 2024/02/21 | 5,430 | 5,430 | 5,130 | 5,250 | 109,900 |
| 2024/02/20 | 5,490 | 5,520 | 5,110 | 5,450 | 263,300 |
| 2024/02/19 | 5,080 | 5,490 | 5,050 | 5,490 | 183,900 |
| 2024/02/16 | 4,725 | 4,930 | 4,710 | 4,790 | 89,900 |
| 2024/02/15 | 4,660 | 4,710 | 4,550 | 4,675 | 61,600 |
| 2024/02/14 | 4,665 | 4,670 | 4,565 | 4,590 | 44,300 |
| 2024/02/13 | 4,600 | 4,690 | 4,485 | 4,670 | 103,400 |
| 2024/02/09 | 4,860 | 4,905 | 4,655 | 4,655 | 187,900 |
| 2024/02/08 | 5,120 | 5,210 | 5,010 | 5,130 | 49,100 |
| 2024/02/07 | 5,100 | 5,180 | 5,080 | 5,100 | 29,700 |
| 2024/02/06 | 5,180 | 5,180 | 5,100 | 5,100 | 34,900 |
| 2024/02/05 | 5,310 | 5,310 | 5,160 | 5,230 | 46,200 |
| 2024/02/02 | 5,430 | 5,450 | 5,310 | 5,320 | 35,400 |
| 2024/02/01 | 5,460 | 5,470 | 5,340 | 5,370 | 42,300 |
| 2024/01/31 | 5,480 | 5,490 | 5,350 | 5,490 | 58,400 |
| 2024/01/30 | 5,460 | 5,600 | 5,420 | 5,520 | 95,400 |
| 2024/01/29 | 5,390 | 5,500 | 5,280 | 5,460 | 91,100 |
| 2024/01/26 | 5,310 | 5,350 | 5,200 | 5,280 | 44,900 |
| 2024/01/25 | 5,370 | 5,390 | 5,260 | 5,350 | 43,300 |
| 2024/01/24 | 5,320 | 5,400 | 5,290 | 5,370 | 47,000 |
| 2024/01/23 | 5,680 | 5,690 | 5,330 | 5,330 | 109,400 |
| 2024/01/22 | 5,390 | 5,700 | 5,310 | 5,600 | 152,300 |
| 2024/01/19 | 5,260 | 5,300 | 5,230 | 5,280 | 33,000 |
| 2024/01/18 | 5,180 | 5,270 | 5,150 | 5,180 | 29,000 |
| 2024/01/17 | 5,330 | 5,330 | 5,110 | 5,140 | 54,500 |
| 2024/01/16 | 5,430 | 5,440 | 5,270 | 5,330 | 46,700 |
| 2024/01/15 | 5,260 | 5,390 | 5,160 | 5,390 | 60,100 |
| 2024/01/12 | 5,000 | 5,110 | 4,950 | 5,110 | 54,500 |
| 2024/01/11 | 5,160 | 5,170 | 5,010 | 5,020 | 64,700 |
| 2024/01/10 | 5,300 | 5,300 | 5,120 | 5,150 | 45,000 |
| 2024/01/09 | 5,300 | 5,410 | 5,200 | 5,260 | 57,000 |
| 2024/01/05 | 5,450 | 5,460 | 5,100 | 5,100 | 90,600 |
| 2024/01/04 | 5,160 | 5,390 | 5,090 | 5,350 | 86,200 |
| 2023/12/29 | 5,120 | 5,130 | 5,050 | 5,120 | 35,700 |
| 2023/12/28 | 5,050 | 5,180 | 4,995 | 5,120 | 45,700 |
| 2023/12/27 | 5,170 | 5,180 | 5,050 | 5,070 | 47,800 |
| 2023/12/26 | 5,230 | 5,310 | 5,090 | 5,140 | 80,200 |
| 2023/12/25 | 4,880 | 5,200 | 4,850 | 5,180 | 121,100 |
| 2023/12/22 | 4,755 | 4,880 | 4,725 | 4,810 | 47,100 |
| 2023/12/21 | 4,640 | 4,755 | 4,605 | 4,695 | 32,600 |
| 2023/12/20 | 4,830 | 4,850 | 4,665 | 4,680 | 59,200 |
| 2023/12/19 | 4,500 | 4,790 | 4,495 | 4,780 | 88,300 |
| 2023/12/18 | 4,320 | 4,490 | 4,255 | 4,470 | 37,800 |
| 2023/12/15 | 4,235 | 4,335 | 4,235 | 4,295 | 20,700 |
| 2023/12/14 | 4,355 | 4,440 | 4,240 | 4,255 | 27,000 |
| 2023/12/13 | 4,390 | 4,445 | 4,325 | 4,355 | 26,000 |
| 2023/12/12 | 4,555 | 4,580 | 4,385 | 4,415 | 40,000 |
| 2023/12/11 | 4,510 | 4,620 | 4,505 | 4,530 | 24,900 |
| 2023/12/08 | 4,590 | 4,595 | 4,435 | 4,500 | 52,000 |
| 2023/12/07 | 4,485 | 4,620 | 4,475 | 4,610 | 39,900 |
| 2023/12/06 | 4,375 | 4,600 | 4,375 | 4,600 | 60,900 |
| 2023/12/05 | 4,465 | 4,465 | 4,275 | 4,290 | 35,800 |
| 2023/12/04 | 4,395 | 4,445 | 4,340 | 4,445 | 21,400 |
| 2023/12/01 | 4,330 | 4,420 | 4,300 | 4,375 | 33,900 |
| 2023/11/30 | 4,430 | 4,460 | 4,300 | 4,345 | 53,600 |
| 2023/11/29 | 4,235 | 4,390 | 4,200 | 4,390 | 39,700 |
| 2023/11/28 | 4,180 | 4,235 | 4,090 | 4,235 | 19,300 |
| 2023/11/27 | 4,280 | 4,290 | 4,190 | 4,210 | 15,000 |
| 2023/11/24 | 4,245 | 4,280 | 4,155 | 4,230 | 33,600 |
| 2023/11/22 | 4,090 | 4,190 | 4,075 | 4,125 | 35,400 |
| 2023/11/21 | 4,000 | 4,100 | 3,980 | 4,065 | 48,900 |
| 2023/11/20 | 3,975 | 3,985 | 3,905 | 3,975 | 36,400 |
| 2023/11/17 | 3,875 | 3,965 | 3,875 | 3,965 | 15,000 |
| 2023/11/16 | 3,970 | 3,985 | 3,875 | 3,875 | 24,500 |
| 2023/11/15 | 3,985 | 4,035 | 3,970 | 3,980 | 25,800 |
| 2023/11/14 | 3,970 | 4,010 | 3,890 | 3,945 | 24,800 |
| 2023/11/13 | 3,855 | 4,000 | 3,855 | 3,930 | 34,100 |
| 2023/11/10 | 3,920 | 4,070 | 3,905 | 3,915 | 133,700 |
| 2023/11/09 | 3,715 | 3,760 | 3,690 | 3,710 | 29,100 |
| 2023/11/08 | 3,735 | 3,790 | 3,670 | 3,685 | 21,400 |
| 2023/11/07 | 3,720 | 3,735 | 3,680 | 3,710 | 11,500 |
| 2023/11/06 | 3,740 | 3,755 | 3,680 | 3,715 | 29,200 |
| 2023/11/02 | 3,615 | 3,670 | 3,585 | 3,670 | 19,700 |
| 2023/11/01 | 3,615 | 3,615 | 3,540 | 3,570 | 15,500 |
| 2023/10/31 | 3,430 | 3,595 | 3,425 | 3,595 | 33,000 |
| 2023/10/30 | 3,470 | 3,490 | 3,420 | 3,425 | 27,900 |
| 2023/10/27 | 3,420 | 3,480 | 3,395 | 3,470 | 14,200 |
| 2023/10/26 | 3,500 | 3,500 | 3,425 | 3,440 | 19,000 |
| 2023/10/25 | 3,575 | 3,595 | 3,545 | 3,570 | 10,500 |
| 2023/10/24 | 3,515 | 3,545 | 3,390 | 3,540 | 23,200 |
| 2023/10/23 | 3,600 | 3,610 | 3,480 | 3,490 | 33,600 |
| 2023/10/20 | 3,625 | 3,650 | 3,595 | 3,635 | 12,400 |
| 2023/10/19 | 3,650 | 3,725 | 3,625 | 3,630 | 24,500 |
| 2023/10/18 | 3,620 | 3,745 | 3,620 | 3,705 | 34,000 |
| 2023/10/17 | 3,615 | 3,670 | 3,585 | 3,605 | 23,200 |
| 2023/10/16 | 3,550 | 3,590 | 3,515 | 3,580 | 14,100 |
| 2023/10/13 | 3,725 | 3,725 | 3,605 | 3,610 | 30,200 |
| 2023/10/12 | 3,645 | 3,750 | 3,610 | 3,745 | 30,900 |
| 2023/10/11 | 3,650 | 3,740 | 3,640 | 3,640 | 53,700 |
| 2023/10/10 | 3,595 | 3,625 | 3,570 | 3,620 | 19,000 |
| 2023/10/06 | 3,540 | 3,590 | 3,510 | 3,560 | 18,700 |
| 2023/10/05 | 3,405 | 3,525 | 3,400 | 3,485 | 28,800 |
| 2023/10/04 | 3,345 | 3,420 | 3,325 | 3,335 | 29,400 |
| 2023/10/03 | 3,560 | 3,560 | 3,440 | 3,445 | 10,500 |
| 2023/10/02 | 3,510 | 3,600 | 3,510 | 3,545 | 14,800 |
| 2023/09/29 | 3,560 | 3,560 | 3,480 | 3,490 | 12,500 |
| 2023/09/28 | 3,600 | 3,645 | 3,535 | 3,565 | 19,700 |
| 2023/09/27 | 3,530 | 3,605 | 3,500 | 3,605 | 13,300 |
| 2023/09/26 | 3,595 | 3,635 | 3,540 | 3,570 | 20,300 |
| 2023/09/25 | 3,460 | 3,595 | 3,445 | 3,595 | 44,100 |
| 2023/09/22 | 3,340 | 3,430 | 3,325 | 3,415 | 18,300 |
| 2023/09/21 | 3,410 | 3,410 | 3,365 | 3,365 | 10,600 |
| 2023/09/20 | 3,460 | 3,460 | 3,395 | 3,395 | 22,100 |
| 2023/09/19 | 3,445 | 3,520 | 3,435 | 3,490 | 31,200 |
| 2023/09/15 | 3,440 | 3,440 | 3,385 | 3,415 | 8,500 |
| 2023/09/14 | 3,390 | 3,440 | 3,370 | 3,400 | 15,700 |
| 2023/09/13 | 3,315 | 3,365 | 3,300 | 3,360 | 13,500 |
| 2023/09/12 | 3,325 | 3,355 | 3,280 | 3,325 | 15,100 |
| 2023/09/11 | 3,430 | 3,445 | 3,335 | 3,350 | 16,700 |
| 2023/09/08 | 3,370 | 3,460 | 3,370 | 3,405 | 28,600 |
| 2023/09/07 | 3,360 | 3,465 | 3,340 | 3,365 | 44,900 |
| 2023/09/06 | 3,340 | 3,365 | 3,335 | 3,345 | 8,200 |
| 2023/09/05 | 3,325 | 3,365 | 3,310 | 3,365 | 12,800 |
| 2023/09/04 | 3,365 | 3,365 | 3,300 | 3,315 | 16,400 |
| 2023/09/01 | 3,375 | 3,375 | 3,335 | 3,355 | 8,600 |
| 2023/08/31 | 3,370 | 3,400 | 3,345 | 3,375 | 18,200 |
| 2023/08/30 | 3,390 | 3,390 | 3,335 | 3,370 | 10,800 |
| 2023/08/29 | 3,360 | 3,390 | 3,330 | 3,380 | 18,500 |
| 2023/08/28 | 3,400 | 3,410 | 3,370 | 3,390 | 6,400 |
| 2023/08/25 | 3,345 | 3,380 | 3,300 | 3,360 | 15,700 |
| 2023/08/24 | 3,300 | 3,425 | 3,285 | 3,385 | 42,700 |
| 2023/08/23 | 3,235 | 3,290 | 3,235 | 3,285 | 10,900 |
| 2023/08/22 | 3,210 | 3,275 | 3,195 | 3,235 | 19,600 |
| 2023/08/21 | 3,115 | 3,175 | 3,110 | 3,160 | 11,900 |
| 2023/08/18 | 3,145 | 3,165 | 3,110 | 3,110 | 14,500 |
| 2023/08/17 | 3,215 | 3,215 | 3,145 | 3,190 | 15,500 |
| 2023/08/16 | 3,210 | 3,330 | 3,205 | 3,230 | 24,400 |
| 2023/08/15 | 3,260 | 3,330 | 3,230 | 3,230 | 37,400 |
| 2023/08/14 | 3,235 | 3,310 | 3,210 | 3,260 | 93,400 |
| 2023/08/10 | 2,995 | 2,995 | 2,923 | 2,974 | 24,600 |
| 2023/08/09 | 3,000 | 3,025 | 2,970 | 3,010 | 15,400 |
| 2023/08/08 | 3,050 | 3,055 | 2,988 | 3,000 | 14,600 |
| 2023/08/07 | 2,992 | 3,050 | 2,983 | 3,050 | 12,200 |
| 2023/08/04 | 2,942 | 3,020 | 2,940 | 3,020 | 15,300 |
| 2023/08/03 | 2,957 | 2,969 | 2,935 | 2,947 | 13,600 |
| 2023/08/02 | 3,020 | 3,020 | 2,978 | 2,998 | 14,900 |
| 2023/08/01 | 2,983 | 3,035 | 2,970 | 3,020 | 13,200 |
| 2023/07/31 | 2,960 | 2,995 | 2,959 | 2,983 | 11,800 |
| 2023/07/28 | 2,946 | 2,975 | 2,892 | 2,954 | 50,200 |
| 2023/07/27 | 2,950 | 2,987 | 2,941 | 2,978 | 11,800 |
| 2023/07/26 | 2,975 | 2,975 | 2,933 | 2,965 | 7,800 |
| 2023/07/25 | 2,987 | 2,990 | 2,929 | 2,975 | 23,400 |
| 2023/07/24 | 3,000 | 3,015 | 2,983 | 2,987 | 17,600 |
| 2023/07/21 | 3,095 | 3,095 | 3,000 | 3,000 | 21,500 |
| 2023/07/20 | 3,125 | 3,135 | 3,080 | 3,095 | 24,400 |
| 2023/07/19 | 3,135 | 3,155 | 3,110 | 3,155 | 10,800 |
| 2023/07/18 | 3,115 | 3,135 | 3,095 | 3,110 | 11,900 |
| 2023/07/14 | 3,130 | 3,130 | 3,065 | 3,110 | 10,200 |
| 2023/07/13 | 3,060 | 3,140 | 3,050 | 3,130 | 19,100 |
| 2023/07/12 | 3,090 | 3,100 | 3,035 | 3,060 | 20,400 |
| 2023/07/11 | 3,100 | 3,125 | 3,070 | 3,090 | 20,100 |
| 2023/07/10 | 3,130 | 3,145 | 3,095 | 3,095 | 17,200 |
| 2023/07/07 | 3,155 | 3,195 | 3,150 | 3,165 | 15,400 |
| 2023/07/06 | 3,235 | 3,235 | 3,185 | 3,210 | 21,100 |
| 2023/07/05 | 3,275 | 3,275 | 3,230 | 3,235 | 11,800 |
| 2023/07/04 | 3,280 | 3,295 | 3,245 | 3,290 | 15,700 |
| 2023/07/03 | 3,300 | 3,325 | 3,275 | 3,280 | 5,900 |
| 2023/06/30 | 3,265 | 3,300 | 3,250 | 3,295 | 13,200 |
| 2023/06/29 | 3,265 | 3,300 | 3,225 | 3,265 | 18,000 |
| 2023/06/28 | 3,280 | 3,315 | 3,235 | 3,265 | 20,500 |
| 2023/06/27 | 3,285 | 3,285 | 3,200 | 3,255 | 19,200 |
| 2023/06/26 | 3,290 | 3,320 | 3,215 | 3,315 | 22,000 |
| 2023/06/23 | 3,405 | 3,405 | 3,285 | 3,315 | 18,300 |