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 |
|---|---|---|---|---|---|
| 2024/07/26 | 327 | 343 | 326 | 342 | 260,400 |
| 2024/07/25 | 333 | 335 | 323 | 328 | 361,500 |
| 2024/07/24 | 345 | 354 | 336 | 341 | 618,800 |
| 2024/07/23 | 334 | 353 | 332 | 346 | 1,477,400 |
| 2024/07/22 | 368 | 378 | 322 | 329 | 1,859,400 |
| 2024/07/19 | 325 | 344 | 314 | 336 | 1,372,900 |
| 2024/07/18 | 319 | 347 | 317 | 326 | 1,988,000 |
| 2024/07/17 | 308 | 314 | 307 | 314 | 167,700 |
| 2024/07/16 | 312 | 317 | 304 | 307 | 223,800 |
| 2024/07/12 | 307 | 316 | 305 | 309 | 288,500 |
| 2024/07/11 | 316 | 317 | 304 | 307 | 408,600 |
| 2024/07/10 | 303 | 317 | 303 | 314 | 418,400 |
| 2024/07/09 | 310 | 315 | 303 | 303 | 446,900 |
| 2024/07/08 | 311 | 322 | 308 | 311 | 766,300 |
| 2024/07/05 | 311 | 326 | 303 | 305 | 1,973,700 |
| 2024/07/04 | 344 | 360 | 307 | 311 | 2,466,000 |
| 2024/07/03 | 353 | 362 | 328 | 338 | 4,072,300 |
| 2024/07/02 | 325 | 394 | 320 | 345 | 7,073,100 |
| 2024/07/01 | 316 | 324 | 311 | 315 | 406,700 |
| 2024/06/28 | 306 | 310 | 300 | 305 | 186,600 |
| 2024/06/27 | 309 | 310 | 300 | 302 | 124,700 |
| 2024/06/26 | 297 | 308 | 295 | 306 | 223,000 |
| 2024/06/25 | 298 | 298 | 291 | 291 | 93,800 |
| 2024/06/24 | 304 | 304 | 295 | 296 | 107,600 |
| 2024/06/21 | 291 | 299 | 291 | 296 | 149,500 |
| 2024/06/20 | 289 | 293 | 287 | 287 | 72,100 |
| 2024/06/19 | 292 | 294 | 286 | 286 | 113,500 |
| 2024/06/18 | 280 | 288 | 280 | 288 | 89,500 |
| 2024/06/17 | 289 | 292 | 278 | 279 | 168,200 |
| 2024/06/14 | 281 | 297 | 275 | 278 | 321,100 |
| 2024/06/13 | 282 | 282 | 274 | 274 | 60,800 |
| 2024/06/12 | 280 | 282 | 277 | 279 | 61,300 |
| 2024/06/11 | 281 | 282 | 274 | 277 | 118,500 |
| 2024/06/10 | 269 | 274 | 267 | 271 | 108,900 |
| 2024/06/07 | 260 | 265 | 260 | 262 | 23,200 |
| 2024/06/06 | 262 | 262 | 257 | 258 | 37,800 |
| 2024/06/05 | 268 | 268 | 261 | 261 | 24,800 |
| 2024/06/04 | 260 | 268 | 260 | 266 | 72,400 |
| 2024/06/03 | 262 | 263 | 259 | 263 | 38,300 |
| 2024/05/31 | 263 | 269 | 258 | 261 | 73,300 |
| 2024/05/30 | 260 | 261 | 255 | 255 | 77,600 |
| 2024/05/29 | 269 | 270 | 261 | 261 | 90,200 |
| 2024/05/28 | 270 | 274 | 268 | 268 | 42,500 |
| 2024/05/27 | 275 | 278 | 267 | 268 | 60,600 |
| 2024/05/24 | 267 | 274 | 261 | 269 | 93,900 |
| 2024/05/23 | 279 | 279 | 267 | 267 | 103,200 |
| 2024/05/22 | 284 | 288 | 278 | 278 | 50,900 |
| 2024/05/21 | 293 | 293 | 283 | 283 | 47,900 |
| 2024/05/20 | 285 | 287 | 283 | 286 | 56,200 |
| 2024/05/17 | 276 | 289 | 276 | 285 | 120,500 |
| 2024/05/16 | 281 | 282 | 275 | 278 | 147,100 |
| 2024/05/15 | 305 | 305 | 281 | 281 | 423,400 |
| 2024/05/14 | 319 | 319 | 313 | 318 | 81,000 |
| 2024/05/13 | 316 | 321 | 316 | 317 | 42,200 |
| 2024/05/10 | 322 | 324 | 315 | 317 | 120,800 |
| 2024/05/09 | 327 | 327 | 321 | 322 | 47,200 |
| 2024/05/08 | 326 | 332 | 325 | 327 | 68,400 |
| 2024/05/07 | 322 | 328 | 319 | 326 | 52,800 |
| 2024/05/02 | 324 | 324 | 320 | 323 | 18,200 |
| 2024/05/01 | 320 | 324 | 318 | 324 | 44,400 |
| 2024/04/30 | 320 | 322 | 318 | 319 | 29,200 |
| 2024/04/26 | 326 | 326 | 318 | 322 | 51,200 |
| 2024/04/25 | 327 | 331 | 322 | 323 | 54,600 |
| 2024/04/24 | 325 | 333 | 325 | 330 | 88,200 |
| 2024/04/23 | 326 | 327 | 323 | 326 | 38,800 |
| 2024/04/22 | 323 | 326 | 320 | 322 | 66,500 |
| 2024/04/19 | 328 | 329 | 318 | 319 | 132,900 |
| 2024/04/18 | 316 | 330 | 314 | 328 | 131,600 |
| 2024/04/17 | 320 | 320 | 312 | 314 | 72,000 |
| 2024/04/16 | 327 | 327 | 317 | 319 | 112,400 |
| 2024/04/15 | 327 | 327 | 317 | 321 | 94,700 |
| 2024/04/12 | 327 | 329 | 323 | 325 | 75,500 |
| 2024/04/11 | 321 | 327 | 320 | 325 | 64,500 |
| 2024/04/10 | 320 | 327 | 320 | 323 | 90,400 |
| 2024/04/09 | 318 | 324 | 316 | 320 | 77,800 |
| 2024/04/08 | 317 | 320 | 315 | 318 | 43,400 |
| 2024/04/05 | 311 | 317 | 305 | 315 | 160,900 |
| 2024/04/04 | 322 | 322 | 314 | 314 | 113,600 |
| 2024/04/03 | 323 | 333 | 312 | 318 | 466,500 |
| 2024/04/02 | 318 | 322 | 315 | 319 | 137,400 |
| 2024/04/01 | 317 | 322 | 312 | 318 | 192,800 |
| 2024/03/29 | 312 | 315 | 308 | 312 | 104,900 |
| 2024/03/28 | 303 | 308 | 302 | 306 | 70,200 |
| 2024/03/27 | 305 | 306 | 303 | 303 | 45,900 |
| 2024/03/26 | 307 | 307 | 303 | 305 | 90,800 |
| 2024/03/25 | 313 | 314 | 308 | 308 | 105,500 |
| 2024/03/22 | 316 | 317 | 310 | 311 | 122,700 |
| 2024/03/21 | 319 | 319 | 316 | 316 | 44,300 |
| 2024/03/19 | 317 | 318 | 315 | 318 | 37,200 |
| 2024/03/18 | 314 | 319 | 314 | 319 | 78,100 |
| 2024/03/15 | 318 | 318 | 313 | 313 | 122,500 |
| 2024/03/14 | 321 | 323 | 316 | 319 | 144,700 |
| 2024/03/13 | 320 | 323 | 313 | 318 | 155,400 |
| 2024/03/12 | 314 | 320 | 311 | 319 | 114,100 |
| 2024/03/11 | 313 | 323 | 311 | 314 | 212,100 |
| 2024/03/08 | 322 | 325 | 312 | 313 | 155,600 |
| 2024/03/07 | 322 | 338 | 310 | 322 | 499,100 |
| 2024/03/06 | 306 | 320 | 306 | 319 | 99,300 |
| 2024/03/05 | 313 | 313 | 306 | 306 | 100,700 |
| 2024/03/04 | 313 | 320 | 312 | 314 | 136,000 |
| 2024/03/01 | 317 | 320 | 313 | 313 | 101,300 |
| 2024/02/29 | 315 | 318 | 311 | 313 | 91,200 |
| 2024/02/28 | 320 | 327 | 316 | 316 | 268,500 |
| 2024/02/27 | 311 | 330 | 311 | 315 | 852,200 |
| 2024/02/26 | 304 | 313 | 303 | 313 | 103,800 |
| 2024/02/22 | 308 | 308 | 301 | 303 | 92,000 |
| 2024/02/21 | 310 | 312 | 302 | 305 | 171,300 |
| 2024/02/20 | 318 | 318 | 310 | 310 | 85,600 |
| 2024/02/19 | 304 | 322 | 304 | 320 | 191,700 |
| 2024/02/16 | 305 | 314 | 302 | 303 | 142,100 |
| 2024/02/15 | 315 | 317 | 304 | 305 | 374,900 |
| 2024/02/14 | 326 | 336 | 317 | 333 | 250,400 |
| 2024/02/13 | 320 | 330 | 316 | 327 | 244,300 |
| 2024/02/09 | 329 | 332 | 319 | 319 | 353,400 |
| 2024/02/08 | 324 | 365 | 323 | 328 | 2,774,600 |
| 2024/02/07 | 327 | 333 | 320 | 324 | 274,700 |
| 2024/02/06 | 328 | 337 | 320 | 329 | 581,800 |
| 2024/02/05 | 316 | 325 | 314 | 320 | 272,900 |
| 2024/02/02 | 315 | 322 | 312 | 315 | 280,700 |
| 2024/02/01 | 320 | 323 | 312 | 315 | 544,900 |
| 2024/01/31 | 323 | 330 | 322 | 326 | 292,200 |
| 2024/01/30 | 331 | 339 | 325 | 330 | 447,000 |
| 2024/01/29 | 341 | 341 | 328 | 332 | 599,000 |
| 2024/01/26 | 337 | 338 | 325 | 333 | 649,100 |
| 2024/01/25 | 350 | 362 | 333 | 338 | 1,992,900 |
| 2024/01/24 | 411 | 419 | 351 | 355 | 6,271,600 |
| 2024/01/23 | 320 | 395 | 319 | 395 | 9,931,600 |
| 2024/01/22 | 318 | 329 | 307 | 315 | 308,700 |
| 2024/01/19 | 303 | 317 | 300 | 315 | 226,500 |
| 2024/01/18 | 293 | 304 | 290 | 302 | 99,100 |
| 2024/01/17 | 289 | 293 | 286 | 293 | 94,000 |
| 2024/01/16 | 286 | 293 | 286 | 292 | 58,700 |
| 2024/01/15 | 286 | 288 | 282 | 283 | 55,200 |
| 2024/01/12 | 289 | 289 | 284 | 286 | 28,200 |
| 2024/01/11 | 289 | 289 | 281 | 289 | 71,500 |
| 2024/01/10 | 293 | 293 | 288 | 288 | 34,500 |
| 2024/01/09 | 291 | 295 | 289 | 293 | 46,300 |
| 2024/01/05 | 302 | 302 | 290 | 293 | 47,600 |
| 2024/01/04 | 297 | 299 | 290 | 298 | 41,000 |
| 2023/12/29 | 296 | 298 | 294 | 297 | 44,600 |
| 2023/12/28 | 291 | 298 | 288 | 297 | 53,200 |
| 2023/12/27 | 293 | 296 | 288 | 290 | 84,200 |
| 2023/12/26 | 287 | 296 | 287 | 292 | 99,600 |
| 2023/12/25 | 281 | 289 | 279 | 287 | 107,400 |
| 2023/12/22 | 283 | 285 | 282 | 282 | 48,100 |
| 2023/12/21 | 284 | 285 | 280 | 281 | 37,200 |
| 2023/12/20 | 292 | 293 | 286 | 288 | 64,100 |
| 2023/12/19 | 288 | 294 | 288 | 292 | 59,400 |
| 2023/12/18 | 290 | 298 | 282 | 286 | 67,300 |
| 2023/12/15 | 283 | 292 | 283 | 289 | 57,600 |
| 2023/12/14 | 289 | 294 | 281 | 285 | 67,400 |
| 2023/12/13 | 291 | 293 | 288 | 289 | 39,000 |
| 2023/12/12 | 299 | 301 | 289 | 290 | 79,500 |
| 2023/12/11 | 294 | 302 | 292 | 297 | 69,800 |
| 2023/12/08 | 291 | 293 | 288 | 291 | 61,700 |
| 2023/12/07 | 300 | 300 | 292 | 295 | 116,400 |
| 2023/12/06 | 304 | 306 | 299 | 299 | 81,000 |
| 2023/12/05 | 309 | 309 | 300 | 301 | 93,500 |
| 2023/12/04 | 309 | 315 | 308 | 309 | 86,200 |
| 2023/12/01 | 305 | 315 | 303 | 311 | 162,300 |
| 2023/11/30 | 330 | 335 | 307 | 309 | 573,600 |
| 2023/11/29 | 310 | 317 | 301 | 312 | 224,800 |
| 2023/11/28 | 316 | 316 | 306 | 312 | 130,500 |
| 2023/11/27 | 319 | 328 | 319 | 322 | 138,100 |
| 2023/11/24 | 318 | 323 | 314 | 320 | 121,800 |
| 2023/11/22 | 325 | 326 | 313 | 318 | 243,100 |
| 2023/11/21 | 328 | 333 | 322 | 328 | 253,000 |
| 2023/11/20 | 335 | 335 | 322 | 326 | 428,000 |
| 2023/11/17 | 323 | 338 | 317 | 335 | 818,800 |
| 2023/11/16 | 299 | 320 | 296 | 315 | 595,100 |
| 2023/11/15 | 278 | 303 | 276 | 299 | 517,000 |
| 2023/11/14 | 285 | 288 | 280 | 280 | 229,000 |
| 2023/11/13 | 289 | 292 | 284 | 287 | 82,800 |
| 2023/11/10 | 283 | 289 | 277 | 287 | 91,200 |
| 2023/11/09 | 284 | 288 | 281 | 284 | 102,900 |
| 2023/11/08 | 295 | 297 | 281 | 285 | 171,200 |
| 2023/11/07 | 294 | 297 | 290 | 293 | 96,100 |
| 2023/11/06 | 290 | 298 | 287 | 294 | 161,400 |
| 2023/11/02 | 290 | 293 | 285 | 286 | 124,900 |
| 2023/11/01 | 291 | 291 | 280 | 289 | 138,100 |
| 2023/10/31 | 279 | 286 | 270 | 286 | 209,000 |
| 2023/10/30 | 274 | 282 | 274 | 282 | 98,800 |
| 2023/10/27 | 276 | 284 | 276 | 277 | 108,200 |
| 2023/10/26 | 273 | 280 | 272 | 274 | 98,600 |
| 2023/10/25 | 280 | 285 | 275 | 275 | 153,700 |
| 2023/10/24 | 277 | 282 | 268 | 278 | 203,800 |
| 2023/10/23 | 287 | 287 | 275 | 275 | 310,300 |
| 2023/10/20 | 297 | 302 | 288 | 288 | 380,000 |
| 2023/10/19 | 317 | 334 | 298 | 298 | 866,500 |
| 2023/10/18 | 311 | 330 | 306 | 315 | 622,300 |
| 2023/10/17 | 301 | 311 | 301 | 305 | 194,300 |
| 2023/10/16 | 307 | 311 | 297 | 300 | 349,200 |
| 2023/10/13 | 308 | 322 | 308 | 311 | 468,500 |
| 2023/10/12 | 319 | 319 | 307 | 311 | 685,300 |
| 2023/10/11 | 325 | 368 | 315 | 323 | 3,525,100 |
| 2023/10/10 | 347 | 351 | 321 | 330 | 1,233,500 |
| 2023/10/06 | 391 | 392 | 333 | 339 | 2,871,400 |
| 2023/10/05 | 467 | 478 | 370 | 375 | 11,170,900 |
| 2023/10/04 | 350 | 438 | 340 | 411 | 12,075,700 |
| 2023/10/03 | 326 | 381 | 316 | 358 | 4,245,900 |