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 |
|---|---|---|---|---|---|
| 2025/08/08 | 334 | 334 | 325 | 325 | 88,300 |
| 2025/08/07 | 327 | 334 | 327 | 333 | 82,300 |
| 2025/08/06 | 329 | 330 | 325 | 327 | 49,500 |
| 2025/08/05 | 329 | 330 | 325 | 328 | 67,200 |
| 2025/08/04 | 321 | 329 | 319 | 328 | 79,300 |
| 2025/08/01 | 328 | 331 | 324 | 329 | 79,900 |
| 2025/07/31 | 323 | 329 | 322 | 328 | 88,200 |
| 2025/07/30 | 321 | 324 | 319 | 322 | 36,900 |
| 2025/07/29 | 325 | 325 | 320 | 322 | 69,300 |
| 2025/07/28 | 324 | 328 | 323 | 325 | 56,500 |
| 2025/07/25 | 317 | 323 | 317 | 321 | 65,900 |
| 2025/07/24 | 318 | 325 | 313 | 317 | 118,900 |
| 2025/07/23 | 315 | 321 | 314 | 316 | 120,200 |
| 2025/07/22 | 313 | 315 | 308 | 314 | 68,200 |
| 2025/07/18 | 310 | 315 | 307 | 307 | 96,800 |
| 2025/07/17 | 314 | 317 | 308 | 309 | 128,700 |
| 2025/07/16 | 315 | 317 | 311 | 312 | 49,300 |
| 2025/07/15 | 320 | 325 | 316 | 316 | 91,600 |
| 2025/07/14 | 326 | 328 | 320 | 320 | 104,000 |
| 2025/07/11 | 324 | 324 | 318 | 320 | 83,200 |
| 2025/07/10 | 332 | 332 | 317 | 324 | 244,700 |
| 2025/07/09 | 319 | 335 | 308 | 332 | 879,000 |
| 2025/07/08 | 297 | 305 | 296 | 304 | 71,300 |
| 2025/07/07 | 293 | 296 | 292 | 295 | 19,000 |
| 2025/07/04 | 293 | 296 | 292 | 292 | 33,000 |
| 2025/07/03 | 294 | 294 | 292 | 292 | 25,200 |
| 2025/07/02 | 299 | 299 | 294 | 294 | 72,300 |
| 2025/07/01 | 301 | 303 | 299 | 299 | 36,800 |
| 2025/06/30 | 302 | 305 | 297 | 300 | 68,500 |
| 2025/06/27 | 303 | 307 | 297 | 299 | 132,700 |
| 2025/06/26 | 309 | 309 | 303 | 303 | 53,000 |
| 2025/06/25 | 316 | 316 | 308 | 308 | 33,500 |
| 2025/06/24 | 310 | 318 | 308 | 315 | 99,300 |
| 2025/06/23 | 314 | 314 | 303 | 304 | 161,800 |
| 2025/06/20 | 327 | 327 | 317 | 318 | 136,100 |
| 2025/06/19 | 329 | 333 | 325 | 325 | 54,200 |
| 2025/06/18 | 334 | 337 | 323 | 330 | 220,600 |
| 2025/06/17 | 322 | 332 | 319 | 332 | 121,700 |
| 2025/06/16 | 317 | 323 | 315 | 322 | 58,000 |
| 2025/06/13 | 321 | 321 | 313 | 313 | 110,500 |
| 2025/06/12 | 319 | 322 | 315 | 321 | 46,200 |
| 2025/06/11 | 319 | 325 | 316 | 318 | 57,600 |
| 2025/06/10 | 324 | 330 | 319 | 319 | 163,800 |
| 2025/06/09 | 316 | 322 | 311 | 320 | 178,000 |
| 2025/06/06 | 312 | 316 | 309 | 313 | 155,300 |
| 2025/06/05 | 315 | 318 | 312 | 316 | 61,200 |
| 2025/06/04 | 316 | 317 | 313 | 315 | 43,800 |
| 2025/06/03 | 314 | 317 | 310 | 314 | 68,400 |
| 2025/06/02 | 320 | 322 | 312 | 312 | 80,700 |
| 2025/05/30 | 315 | 321 | 315 | 316 | 70,300 |
| 2025/05/29 | 316 | 319 | 312 | 314 | 99,100 |
| 2025/05/28 | 325 | 326 | 316 | 316 | 92,300 |
| 2025/05/27 | 317 | 327 | 317 | 322 | 123,200 |
| 2025/05/26 | 315 | 320 | 313 | 317 | 135,900 |
| 2025/05/23 | 322 | 327 | 314 | 314 | 183,200 |
| 2025/05/22 | 315 | 326 | 315 | 323 | 408,400 |
| 2025/05/21 | 311 | 312 | 300 | 308 | 212,700 |
| 2025/05/20 | 310 | 324 | 306 | 311 | 400,000 |
| 2025/05/19 | 310 | 319 | 300 | 306 | 233,900 |
| 2025/05/16 | 295 | 318 | 290 | 312 | 713,300 |
| 2025/05/15 | 285 | 315 | 282 | 299 | 1,566,800 |
| 2025/05/14 | 276 | 276 | 270 | 270 | 74,200 |
| 2025/05/13 | 275 | 282 | 270 | 276 | 125,400 |
| 2025/05/12 | 273 | 275 | 272 | 274 | 20,500 |
| 2025/05/09 | 274 | 275 | 271 | 272 | 30,600 |
| 2025/05/08 | 277 | 277 | 271 | 271 | 65,400 |
| 2025/05/07 | 275 | 276 | 271 | 274 | 62,400 |
| 2025/05/02 | 281 | 286 | 268 | 275 | 319,200 |
| 2025/05/01 | 267 | 289 | 264 | 274 | 725,400 |
| 2025/04/30 | 268 | 268 | 264 | 266 | 27,600 |
| 2025/04/28 | 264 | 270 | 260 | 269 | 86,400 |
| 2025/04/25 | 263 | 264 | 256 | 259 | 57,700 |
| 2025/04/24 | 263 | 266 | 261 | 264 | 51,900 |
| 2025/04/23 | 257 | 261 | 256 | 261 | 29,500 |
| 2025/04/22 | 259 | 262 | 250 | 252 | 125,900 |
| 2025/04/21 | 263 | 276 | 246 | 257 | 339,800 |
| 2025/04/18 | 260 | 264 | 259 | 260 | 33,200 |
| 2025/04/17 | 256 | 261 | 256 | 261 | 17,600 |
| 2025/04/16 | 265 | 265 | 256 | 256 | 31,700 |
| 2025/04/15 | 260 | 267 | 258 | 260 | 43,000 |
| 2025/04/14 | 257 | 270 | 249 | 262 | 887,900 |
| 2025/04/11 | 245 | 257 | 245 | 254 | 20,900 |
| 2025/04/10 | 259 | 259 | 246 | 251 | 47,200 |
| 2025/04/09 | 243 | 244 | 233 | 238 | 43,800 |
| 2025/04/08 | 238 | 250 | 238 | 248 | 99,000 |
| 2025/04/07 | 230 | 239 | 223 | 228 | 211,300 |
| 2025/04/04 | 257 | 257 | 240 | 249 | 195,600 |
| 2025/04/03 | 260 | 265 | 256 | 260 | 103,000 |
| 2025/04/02 | 274 | 274 | 268 | 268 | 67,800 |
| 2025/04/01 | 275 | 276 | 270 | 270 | 61,500 |
| 2025/03/31 | 277 | 278 | 273 | 273 | 90,200 |
| 2025/03/28 | 282 | 290 | 281 | 281 | 73,200 |
| 2025/03/27 | 285 | 286 | 281 | 282 | 73,900 |
| 2025/03/26 | 287 | 288 | 283 | 286 | 51,000 |
| 2025/03/25 | 290 | 290 | 284 | 288 | 151,800 |
| 2025/03/24 | 310 | 337 | 287 | 290 | 1,677,100 |
| 2025/03/21 | 298 | 303 | 297 | 298 | 70,400 |
| 2025/03/19 | 288 | 300 | 288 | 294 | 132,300 |
| 2025/03/18 | 289 | 291 | 285 | 288 | 70,300 |
| 2025/03/17 | 289 | 289 | 285 | 285 | 17,700 |
| 2025/03/14 | 285 | 289 | 285 | 289 | 37,800 |
| 2025/03/13 | 287 | 288 | 284 | 285 | 18,700 |
| 2025/03/12 | 284 | 288 | 284 | 285 | 20,400 |
| 2025/03/11 | 286 | 288 | 284 | 287 | 23,700 |
| 2025/03/10 | 284 | 290 | 282 | 287 | 72,300 |
| 2025/03/07 | 283 | 287 | 281 | 283 | 35,600 |
| 2025/03/06 | 284 | 284 | 280 | 283 | 20,400 |
| 2025/03/05 | 286 | 287 | 279 | 282 | 54,400 |
| 2025/03/04 | 281 | 290 | 281 | 286 | 164,700 |
| 2025/03/03 | 283 | 283 | 279 | 279 | 21,500 |
| 2025/02/28 | 283 | 288 | 281 | 282 | 29,200 |
| 2025/02/27 | 283 | 290 | 281 | 287 | 46,800 |
| 2025/02/26 | 285 | 285 | 281 | 281 | 19,600 |
| 2025/02/25 | 284 | 284 | 281 | 284 | 14,700 |
| 2025/02/21 | 280 | 285 | 279 | 284 | 19,700 |
| 2025/02/20 | 283 | 288 | 280 | 281 | 29,000 |
| 2025/02/19 | 281 | 288 | 281 | 283 | 28,000 |
| 2025/02/18 | 280 | 284 | 276 | 283 | 25,100 |
| 2025/02/17 | 285 | 285 | 270 | 280 | 81,900 |
| 2025/02/14 | 282 | 291 | 282 | 284 | 59,800 |
| 2025/02/13 | 288 | 291 | 286 | 287 | 16,300 |
| 2025/02/12 | 289 | 293 | 286 | 286 | 77,700 |
| 2025/02/10 | 284 | 290 | 282 | 289 | 105,700 |
| 2025/02/07 | 284 | 285 | 280 | 285 | 26,700 |
| 2025/02/06 | 283 | 288 | 279 | 283 | 36,700 |
| 2025/02/05 | 281 | 284 | 278 | 284 | 20,200 |
| 2025/02/04 | 281 | 281 | 278 | 279 | 17,900 |
| 2025/02/03 | 279 | 283 | 277 | 280 | 29,100 |
| 2025/01/31 | 279 | 283 | 279 | 280 | 26,000 |
| 2025/01/30 | 283 | 284 | 278 | 279 | 25,000 |
| 2025/01/29 | 283 | 287 | 281 | 283 | 63,800 |
| 2025/01/28 | 277 | 283 | 277 | 283 | 40,300 |
| 2025/01/27 | 279 | 280 | 276 | 277 | 32,000 |
| 2025/01/24 | 272 | 279 | 272 | 278 | 47,700 |
| 2025/01/23 | 272 | 276 | 272 | 274 | 29,400 |
| 2025/01/22 | 274 | 275 | 272 | 274 | 33,000 |
| 2025/01/21 | 277 | 278 | 273 | 275 | 17,800 |
| 2025/01/20 | 273 | 276 | 273 | 275 | 14,100 |
| 2025/01/17 | 271 | 281 | 271 | 275 | 48,800 |
| 2025/01/16 | 280 | 281 | 271 | 271 | 82,100 |
| 2025/01/15 | 279 | 283 | 278 | 279 | 94,100 |
| 2025/01/14 | 278 | 283 | 276 | 279 | 48,200 |
| 2025/01/10 | 275 | 280 | 275 | 279 | 33,900 |
| 2025/01/09 | 277 | 279 | 274 | 275 | 40,800 |
| 2025/01/08 | 275 | 278 | 275 | 277 | 14,000 |
| 2025/01/07 | 280 | 280 | 273 | 274 | 78,800 |
| 2025/01/06 | 290 | 293 | 277 | 277 | 204,100 |
| 2024/12/30 | 278 | 282 | 276 | 279 | 50,500 |
| 2024/12/27 | 276 | 283 | 275 | 277 | 79,200 |
| 2024/12/26 | 273 | 277 | 272 | 273 | 80,100 |
| 2024/12/25 | 273 | 277 | 269 | 271 | 69,300 |
| 2024/12/24 | 271 | 275 | 268 | 272 | 67,100 |
| 2024/12/23 | 272 | 275 | 268 | 270 | 42,500 |
| 2024/12/20 | 277 | 278 | 273 | 273 | 50,500 |
| 2024/12/19 | 276 | 283 | 275 | 277 | 36,500 |
| 2024/12/18 | 275 | 283 | 273 | 283 | 125,700 |
| 2024/12/17 | 270 | 275 | 268 | 273 | 71,800 |
| 2024/12/16 | 279 | 281 | 261 | 270 | 213,900 |
| 2024/12/13 | 283 | 286 | 278 | 279 | 61,800 |
| 2024/12/12 | 284 | 288 | 279 | 280 | 73,400 |
| 2024/12/11 | 286 | 288 | 284 | 285 | 33,100 |
| 2024/12/10 | 283 | 293 | 279 | 290 | 133,400 |
| 2024/12/09 | 281 | 286 | 279 | 282 | 47,300 |
| 2024/12/06 | 284 | 285 | 277 | 281 | 52,600 |
| 2024/12/05 | 283 | 285 | 281 | 284 | 33,900 |
| 2024/12/04 | 287 | 288 | 281 | 282 | 49,900 |
| 2024/12/03 | 283 | 286 | 281 | 285 | 49,900 |
| 2024/12/02 | 290 | 291 | 282 | 283 | 57,400 |
| 2024/11/29 | 279 | 290 | 279 | 289 | 135,400 |
| 2024/11/28 | 277 | 281 | 276 | 280 | 56,100 |
| 2024/11/27 | 272 | 277 | 269 | 274 | 39,600 |
| 2024/11/26 | 280 | 282 | 269 | 272 | 95,300 |
| 2024/11/25 | 282 | 286 | 277 | 277 | 59,000 |
| 2024/11/22 | 289 | 293 | 280 | 280 | 64,000 |
| 2024/11/21 | 280 | 297 | 276 | 290 | 231,200 |
| 2024/11/20 | 265 | 288 | 265 | 284 | 277,100 |
| 2024/11/19 | 263 | 269 | 262 | 267 | 87,800 |
| 2024/11/18 | 260 | 264 | 258 | 263 | 55,200 |
| 2024/11/15 | 270 | 273 | 253 | 263 | 290,900 |
| 2024/11/14 | 285 | 285 | 280 | 282 | 131,500 |
| 2024/11/13 | 285 | 288 | 283 | 284 | 91,700 |
| 2024/11/12 | 290 | 291 | 285 | 287 | 69,300 |
| 2024/11/11 | 289 | 291 | 288 | 289 | 35,900 |
| 2024/11/08 | 290 | 292 | 285 | 289 | 62,700 |
| 2024/11/07 | 287 | 291 | 286 | 290 | 62,500 |
| 2024/11/06 | 284 | 289 | 284 | 287 | 40,200 |
| 2024/11/05 | 285 | 287 | 283 | 286 | 41,800 |
| 2024/11/01 | 291 | 291 | 285 | 285 | 72,400 |
| 2024/10/31 | 288 | 293 | 282 | 292 | 115,400 |
| 2024/10/30 | 296 | 297 | 286 | 288 | 161,900 |
| 2024/10/29 | 295 | 298 | 289 | 296 | 95,000 |
| 2024/10/28 | 284 | 296 | 284 | 287 | 127,300 |
| 2024/10/25 | 286 | 297 | 285 | 292 | 290,900 |
| 2024/10/24 | 282 | 286 | 281 | 283 | 86,800 |
| 2024/10/23 | 280 | 294 | 280 | 285 | 259,900 |
| 2024/10/22 | 280 | 282 | 278 | 279 | 58,400 |
| 2024/10/21 | 277 | 282 | 277 | 279 | 34,900 |
| 2024/10/18 | 277 | 280 | 275 | 277 | 66,700 |
| 2024/10/17 | 278 | 279 | 276 | 279 | 28,100 |
| 2024/10/16 | 276 | 283 | 275 | 276 | 80,300 |