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
2009/12/28 15,000 15,000 15,000 15,000 12
2009/12/25 13,800 14,350 13,800 14,350 7
2009/12/24 14,210 14,210 14,200 14,200 7
2009/12/22 14,500 14,500 14,100 14,110 4
2009/12/11 14,910 14,910 14,910 14,910 32
2009/12/08 14,110 14,110 14,110 14,110 8
2009/12/02 13,800 13,900 13,800 13,900 3
2009/11/30 13,500 13,890 13,300 13,690 5
2009/11/26 15,100 15,100 15,100 15,100 13
2009/11/25 15,600 16,700 15,600 16,500 17
2009/11/24 15,500 15,500 15,000 15,000 2
2009/11/20 15,000 15,500 15,000 15,500 3
2009/11/19 15,500 15,500 15,500 15,500 6
2009/11/13 15,000 15,000 15,000 15,000 18
2009/11/10 16,000 16,000 16,000 16,000 10
2009/11/06 15,540 15,540 15,540 15,540 1
2009/11/05 15,900 15,900 15,110 15,520 9
2009/11/04 16,400 16,700 16,400 16,700 31
2009/10/28 17,410 17,500 16,700 16,700 4
2009/10/27 17,210 17,210 17,210 17,210 1
2009/10/26 18,500 18,500 16,700 16,810 25
2009/10/23 18,000 18,800 18,000 18,500 23
2009/10/22 18,000 18,000 18,000 18,000 1
2009/10/21 18,000 18,000 17,600 18,000 20
2009/10/20 18,000 18,200 18,000 18,000 31
2009/10/16 18,000 18,000 18,000 18,000 1
2009/10/15 17,500 17,500 17,500 17,500 1
2009/10/14 17,050 18,300 17,050 18,300 5
2009/10/13 17,850 17,850 17,850 17,850 1
2009/10/09 18,000 18,100 18,000 18,050 24
2009/10/08 18,500 18,500 18,000 18,000 11
2009/10/07 18,500 18,500 18,500 18,500 18
2009/10/06 17,000 18,500 17,000 18,500 2
2009/10/05 18,500 18,500 18,500 18,500 1
2009/10/02 18,100 18,500 18,000 18,500 8
2009/10/01 18,100 18,100 18,100 18,100 1
2009/09/30 18,010 18,100 18,000 18,100 13
2009/09/28 19,400 19,400 19,400 19,400 25
2009/09/25 20,100 20,100 18,300 18,800 45
2009/09/24 16,500 18,100 16,500 18,100 150
2009/09/18 17,000 17,000 16,100 16,100 5
2009/09/17 16,700 18,000 16,400 17,600 42
2009/09/16 15,900 17,300 15,900 17,300 30
2009/09/15 15,300 15,300 15,300 15,300 2
2009/09/11 15,510 15,510 15,490 15,490 3
2009/09/09 16,200 16,200 16,200 16,200 2
2009/09/08 16,100 16,100 16,100 16,100 1
2009/09/07 15,990 15,990 15,000 15,300 5
2009/09/04 15,650 16,590 15,650 16,590 9
2009/09/03 14,650 14,650 14,650 14,650 1
2009/08/31 15,600 15,600 14,650 14,650 10
2009/08/28 15,800 15,800 15,800 15,800 3
2009/08/27 16,100 16,100 16,100 16,100 2
2009/08/26 16,750 16,750 16,750 16,750 23
2009/08/25 16,520 16,800 16,510 16,750 32
2009/08/24 17,010 17,010 16,200 16,510 10
2009/08/21 17,100 17,100 17,000 17,000 3
2009/08/20 16,800 18,000 16,800 18,000 6
2009/08/18 16,500 16,700 16,500 16,700 2
2009/08/17 15,400 16,500 15,400 16,500 6
2009/08/14 16,000 16,000 16,000 16,000 13
2009/08/13 16,000 16,000 16,000 16,000 1
2009/08/12 16,100 16,200 16,100 16,200 3
2009/08/10 15,210 15,210 15,210 15,210 1
2009/08/07 15,810 15,810 15,810 15,810 1
2009/08/06 15,800 15,800 15,800 15,800 1
2009/08/05 15,700 15,700 15,700 15,700 1
2009/08/04 16,100 16,100 16,100 16,100 1
2009/08/03 15,610 16,500 15,610 15,710 11
2009/07/31 16,800 16,800 16,800 16,800 3
2009/07/28 15,800 16,000 15,800 16,000 3
2009/07/27 17,200 17,200 17,200 17,200 23
2009/07/24 16,200 17,500 16,200 17,200 21
2009/07/23 16,100 16,100 16,100 16,100 5
2009/07/21 15,170 15,170 14,700 14,700 13
2009/07/17 15,170 15,170 15,170 15,170 1
2009/07/16 15,310 15,310 15,310 15,310 2
2009/07/14 16,900 16,900 16,900 16,900 5
2009/07/13 17,700 17,700 16,200 16,200 33
2009/07/10 16,900 16,950 16,900 16,950 5
2009/07/09 16,900 16,900 16,900 16,900 3
2009/07/08 16,900 16,900 16,900 16,900 1
2009/07/07 16,900 16,900 16,900 16,900 1
2009/07/06 16,800 16,800 16,800 16,800 2
2009/07/03 17,100 17,200 17,000 17,200 6
2009/07/02 17,800 18,300 17,800 18,300 14
2009/07/01 18,400 18,400 17,200 17,790 17
2009/06/30 19,000 19,200 17,800 17,800 8
2009/06/29 17,810 17,810 17,530 17,530 3
2009/06/26 19,020 19,420 19,010 19,010 25
2009/06/25 17,510 18,900 17,300 18,900 16
2009/06/24 17,700 17,890 17,700 17,890 2
2009/06/23 17,100 17,200 17,000 17,200 12
2009/06/22 18,000 18,000 17,700 17,700 4
2009/06/19 18,200 18,200 18,200 18,200 1
2009/06/18 19,000 19,000 18,300 19,000 3
2009/06/17 19,500 20,000 18,100 19,500 13
2009/06/16 18,510 19,400 17,000 19,400 20
2009/06/15 17,910 18,510 17,510 18,510 14
2009/06/12 17,600 17,900 17,200 17,900 4
2009/06/11 18,000 18,000 16,600 17,400 11
2009/06/10 16,900 17,000 16,750 17,000 13
2009/06/09 16,500 16,500 16,500 16,500 3
2009/06/08 15,850 16,000 15,600 16,000 21
2009/06/05 16,100 16,500 16,100 16,400 5
2009/06/04 15,620 16,700 15,610 16,100 9
2009/06/03 17,500 17,500 16,000 16,200 26
2009/06/02 17,900 18,200 17,500 17,500 23
2009/06/01 17,900 17,900 16,700 16,700 35
2009/05/29 17,800 18,500 17,600 18,500 10
2009/05/28 15,300 19,000 15,300 19,000 157
2009/05/26 19,000 20,000 19,000 19,100 195
2009/05/25 17,990 18,000 17,990 18,000 28
2009/05/22 14,900 16,000 14,900 16,000 29
2009/05/21 13,800 14,500 13,800 14,000 8
2009/05/20 13,500 13,500 13,500 13,500 2
2009/05/19 14,000 14,000 13,500 13,500 2
2009/05/18 14,350 14,350 14,000 14,000 3
2009/05/15 14,120 15,000 14,120 15,000 19
2009/05/14 12,500 14,100 12,500 14,100 49
2009/05/13 12,000 12,100 12,000 12,100 17
2009/05/12 11,890 12,100 11,080 12,100 54
2009/05/11 11,250 11,930 11,250 11,930 18
2009/05/08 11,000 11,290 11,000 11,290 15
2009/05/07 10,990 11,000 10,990 11,000 14
2009/05/01 10,740 11,210 10,500 10,500 32
2009/04/30 11,140 11,140 10,730 10,730 3
2009/04/28 11,340 11,340 10,850 11,000 27
2009/04/27 11,210 11,370 10,500 11,370 53
2009/04/24 11,400 11,500 10,900 10,900 39
2009/04/23 10,880 11,140 10,880 11,020 16
2009/04/22 10,510 11,480 10,490 11,480 39
2009/04/21 10,800 10,810 10,800 10,800 13
2009/04/20 11,590 11,590 11,000 11,000 24
2009/04/17 10,910 11,300 10,900 11,300 15
2009/04/16 11,690 11,690 11,110 11,110 6
2009/04/15 11,780 12,050 11,350 11,360 15
2009/04/14 12,500 12,500 11,450 11,450 16
2009/04/13 11,120 12,600 11,120 12,300 51
2009/04/10 11,950 11,950 11,100 11,110 14
2009/04/09 10,380 11,940 10,030 11,940 59
2009/04/08 10,510 10,510 10,360 10,370 24
2009/04/07 11,000 11,700 10,300 10,350 83
2009/04/06 10,560 11,410 10,560 11,410 9
2009/04/03 11,210 11,210 10,500 11,110 50
2009/04/02 11,600 11,600 11,000 11,200 12
2009/03/31 10,830 11,910 10,830 11,910 11
2009/03/30 10,800 11,060 10,800 11,000 20
2009/03/26 12,200 12,200 12,200 12,200 32
2009/03/25 12,210 12,210 11,600 12,000 30
2009/03/24 12,520 13,000 11,800 11,800 23
2009/03/23 10,450 12,500 10,450 12,500 13
2009/03/19 11,410 11,420 10,160 10,770 15
2009/03/18 11,410 11,970 11,410 11,970 7
2009/03/17 10,000 12,010 10,000 12,010 46
2009/03/16 10,010 10,010 10,010 10,010 6
2009/03/13 10,700 10,700 9,990 10,000 44
2009/03/11 10,600 11,200 10,600 11,200 5
2009/03/10 10,400 10,500 10,400 10,500 3
2009/03/09 10,100 10,100 10,000 10,000 4
2009/03/06 10,700 10,700 10,700 10,700 1
2009/03/05 10,510 10,510 10,000 10,300 10
2009/03/04 10,980 10,980 10,400 10,500 16
2009/03/02 11,140 11,150 10,450 10,980 24
2009/02/27 11,160 12,450 11,160 12,450 9
2009/02/26 12,200 12,200 11,150 11,500 47
2009/02/25 11,120 12,000 11,000 12,000 52
2009/02/24 12,300 12,510 11,110 11,120 19
2009/02/23 11,250 12,900 11,140 12,900 12
2009/02/20 11,160 11,760 11,160 11,200 21
2009/02/19 12,000 13,150 11,800 13,150 35
2009/02/18 11,140 11,150 11,140 11,150 4
2009/02/17 11,610 11,620 11,500 11,500 10
2009/02/16 12,530 12,530 12,400 12,410 4
2009/02/13 13,750 13,750 13,750 13,750 8
2009/02/09 12,800 13,900 12,400 13,900 15
2009/02/06 14,140 14,850 13,540 14,800 22
2009/02/05 13,940 13,940 13,940 13,940 1
2009/02/04 14,000 14,000 14,000 14,000 5
2009/02/03 14,900 14,900 14,000 14,000 26
2009/01/30 15,000 15,000 14,500 14,500 2
2009/01/29 15,020 15,220 15,020 15,220 8
2009/01/28 15,010 15,210 13,800 14,820 11
2009/01/27 13,000 15,000 13,000 15,000 45
2009/01/26 14,700 14,700 14,700 14,700 26
2009/01/23 13,110 13,900 13,000 13,900 31
2009/01/22 11,510 13,200 11,500 13,200 23
2009/01/21 11,510 11,510 11,500 11,500 2
2009/01/20 11,500 11,500 11,300 11,310 6
2009/01/15 12,120 12,120 12,120 12,120 1
2009/01/09 12,120 12,120 12,120 12,120 3
2009/01/08 12,100 12,110 12,100 12,110 4
2009/01/07 12,510 12,510 12,500 12,500 6
2009/01/06 12,140 12,500 12,140 12,500 10
2009/01/05 12,500 12,500 12,500 12,500 7

このページの先頭へ