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
2026/07/27 300 300 296 298 12,100
2026/07/24 296 299 293 294 11,000
2026/07/23 299 300 295 296 18,000
2026/07/22 292 299 292 295 21,600
2026/07/21 288 295 288 293 12,200
2026/07/17 299 300 290 291 22,000
2026/07/16 299 300 297 299 13,600
2026/07/15 297 300 296 299 12,000
2026/07/14 296 298 293 297 7,800
2026/07/13 299 300 295 299 15,800
2026/07/10 297 299 296 299 10,100
2026/07/09 294 296 294 295 15,500
2026/07/08 297 297 291 292 14,800
2026/07/07 300 300 292 293 24,800
2026/07/06 287 296 286 294 34,400
2026/07/03 285 289 285 286 14,200
2026/07/02 285 289 285 287 16,300
2026/07/01 288 288 283 285 7,400
2026/06/30 290 290 282 289 14,300
2026/06/29 281 286 280 280 9,500
2026/06/26 286 287 278 281 17,200
2026/06/25 278 282 276 282 14,100
2026/06/24 275 277 275 277 10,200
2026/06/23 272 277 272 275 11,700
2026/06/22 271 274 271 272 12,900
2026/06/19 273 275 272 273 13,600
2026/06/18 275 275 273 273 15,000
2026/06/17 278 278 274 276 22,300
2026/06/16 279 279 274 278 12,000
2026/06/15 280 280 275 279 20,800
2026/06/12 274 275 271 274 18,800
2026/06/11 271 273 270 272 10,700
2026/06/10 278 279 270 272 35,400
2026/06/09 281 285 281 281 11,700
2026/06/08 283 283 278 278 17,600
2026/06/05 283 286 280 284 14,500
2026/06/04 288 288 278 280 21,000
2026/06/03 292 292 284 288 28,700
2026/06/02 297 300 293 294 43,000
2026/06/01 305 305 292 295 47,100
2026/05/29 299 300 296 299 23,800
2026/05/28 302 302 296 297 19,900
2026/05/27 295 300 295 295 18,100
2026/05/26 303 303 295 295 36,300
2026/05/25 302 303 299 299 29,200
2026/05/22 299 302 298 302 31,000
2026/05/21 296 298 296 297 10,600
2026/05/20 302 302 295 295 27,300
2026/05/19 306 306 298 300 56,000
2026/05/18 315 315 300 302 42,200
2026/05/15 306 325 299 309 211,700
2026/05/14 308 308 295 298 57,100
2026/05/13 311 311 307 310 14,600
2026/05/12 311 312 307 311 22,800
2026/05/11 314 314 308 311 33,300
2026/05/08 298 316 296 315 80,500
2026/05/07 295 299 293 299 13,100
2026/05/01 296 296 292 293 11,500
2026/04/30 293 296 293 296 12,200
2026/04/28 293 296 290 294 16,200
2026/04/27 299 300 295 296 17,300
2026/04/24 300 300 296 297 28,200
2026/04/23 299 302 293 298 28,700
2026/04/22 302 302 299 300 8,500
2026/04/21 301 303 298 302 26,900
2026/04/20 304 304 299 302 35,100
2026/04/17 293 304 293 304 68,500
2026/04/16 298 300 294 294 26,100
2026/04/15 292 296 290 296 26,000
2026/04/14 289 292 289 292 10,600
2026/04/13 291 291 285 288 20,700
2026/04/10 296 298 290 291 14,900
2026/04/09 302 302 291 294 48,700
2026/04/08 290 302 290 300 39,100
2026/04/07 290 293 289 289 14,200
2026/04/06 286 289 283 289 24,000
2026/04/03 285 290 285 288 12,600
2026/03/27 282 292 282 290 42,700
2026/03/26 290 290 284 284 37,300
2026/03/25 283 290 283 290 36,100
2026/03/24 283 285 278 284 38,300
2026/03/23 286 287 273 275 88,600
2026/03/19 295 295 287 290 66,000
2026/03/18 294 297 293 297 28,800
2026/03/17 297 299 290 291 51,000
2026/03/16 296 298 292 297 43,100
2026/03/13 296 298 294 295 55,000
2026/03/12 306 306 298 299 54,100
2026/03/11 307 311 305 306 73,800
2026/03/10 299 305 297 304 33,300
2026/03/09 300 300 287 293 125,700
2026/03/06 300 311 300 304 61,900
2026/03/05 302 310 299 300 88,700
2026/03/04 298 300 286 289 196,700
2026/03/03 318 318 304 306 95,500
2026/03/02 319 322 315 319 138,800
2026/02/27 330 336 330 332 75,400
2026/02/26 322 332 322 330 48,900
2026/02/25 316 327 316 321 61,000
2026/02/24 323 323 314 317 146,800
2026/02/20 340 340 327 334 97,300
2026/02/19 336 344 331 341 141,700
2026/02/18 329 341 329 335 131,400
2026/02/17 340 340 330 330 109,100
2026/02/16 337 347 326 340 387,200
2026/02/13 389 389 367 367 205,300
2026/02/12 378 385 376 384 133,200
2026/02/10 365 378 364 377 148,900
2026/02/09 375 375 361 361 122,300
2026/02/06 353 362 348 360 123,500
2026/02/05 361 365 357 358 73,300
2026/02/04 353 360 352 360 66,500
2026/02/03 355 360 352 357 48,200
2026/02/02 362 364 352 352 68,300
2026/01/30 362 364 357 361 69,600
2026/01/29 372 372 364 364 82,400
2026/01/28 373 378 368 375 77,600
2026/01/27 371 375 364 372 58,300
2026/01/26 377 377 367 368 81,200
2026/01/23 373 383 367 380 79,600
2026/01/22 370 375 367 372 81,300
2026/01/21 361 367 358 362 127,400
2026/01/20 381 385 368 368 112,700
2026/01/19 387 388 371 373 165,500
2026/01/16 393 406 385 386 293,700
2026/01/15 374 394 371 390 275,800
2026/01/14 359 376 355 374 410,300
2026/01/13 357 359 349 351 80,400
2026/01/09 355 357 347 347 57,900
2026/01/08 354 357 352 355 79,800
2026/01/07 347 355 343 353 107,600
2026/01/06 345 350 344 348 53,700
2026/01/05 339 344 337 344 62,100
2025/12/30 341 341 335 335 35,700
2025/12/29 345 347 342 343 59,200
2025/12/26 347 347 341 343 107,300
2025/12/25 342 346 339 345 61,500
2025/12/24 343 344 339 342 51,900
2025/12/23 336 342 336 342 48,200
2025/12/22 340 343 334 339 82,300
2025/12/19 332 340 331 338 54,800
2025/12/18 326 332 326 331 54,000
2025/12/17 325 327 320 326 43,600
2025/12/16 333 333 325 325 60,800
2025/12/15 328 333 327 332 63,000
2025/12/12 330 333 329 331 73,600
2025/12/11 336 337 329 329 111,300
2025/12/10 336 339 334 335 67,400
2025/12/09 341 341 334 336 62,400
2025/12/08 339 339 334 339 52,700
2025/12/05 345 345 336 338 180,300
2025/12/04 348 350 343 345 68,700
2025/12/03 346 351 345 349 58,800
2025/12/02 353 353 343 345 75,000
2025/12/01 364 364 348 353 122,700
2025/11/28 356 368 354 361 133,500
2025/11/27 346 355 343 354 101,600
2025/11/26 337 350 333 344 155,000
2025/11/25 341 341 331 335 97,700
2025/11/21 332 340 330 334 125,700
2025/11/20 342 344 330 330 148,400
2025/11/19 348 349 332 337 170,700
2025/11/18 336 354 333 352 267,500
2025/11/17 329 343 327 332 274,600
2025/11/14 370 372 360 361 249,800
2025/11/13 371 377 367 370 166,800
2025/11/12 361 370 360 369 91,100
2025/11/11 365 365 353 360 122,900
2025/11/10 349 360 347 360 147,200
2025/11/07 341 350 340 343 86,700
2025/11/06 340 343 337 343 79,500
2025/11/05 339 342 331 342 206,600
2025/11/04 352 353 340 345 226,100
2025/10/31 345 356 340 347 366,000
2025/10/30 347 347 338 341 179,000
2025/10/29 364 368 341 348 399,700
2025/10/28 386 387 363 364 270,500
2025/10/27 387 393 384 384 278,500
2025/10/24 388 390 376 379 322,700
2025/10/23 404 404 384 386 396,100
2025/10/22 396 413 387 410 717,600
2025/10/21 408 438 386 396 3,304,300
2025/10/20 342 378 335 376 762,700
2025/10/17 332 333 326 328 95,100
2025/10/16 332 338 329 335 135,800
2025/10/15 315 328 314 327 137,200
2025/10/14 326 328 312 312 257,500
2025/10/10 348 348 334 334 161,000
2025/10/09 350 356 348 348 126,400
2025/10/08 350 352 342 347 120,600
2025/10/07 360 360 340 344 398,300
2025/10/06 355 370 343 362 1,548,500
2025/10/03 320 326 317 323 44,800
2025/10/02 321 322 317 317 44,400
2025/10/01 334 334 321 323 73,800
2025/09/30 333 337 325 333 79,500
2025/09/29 337 337 330 332 66,600
2025/09/26 336 341 330 338 109,300
2025/09/25 334 336 332 336 109,300
2025/09/24 332 334 328 333 66,100

このページの先頭へ