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
2010/12/30 13,500 13,500 12,350 12,500 113
2010/12/29 12,100 13,700 12,100 13,400 344
2010/12/28 11,840 12,000 11,510 12,000 16
2010/12/27 12,600 12,600 11,950 11,950 20
2010/12/24 12,220 12,490 11,940 12,300 17
2010/12/22 12,550 12,550 12,140 12,210 21
2010/12/21 11,980 12,590 11,850 12,390 36
2010/12/20 11,970 12,240 11,970 12,100 20
2010/12/17 12,130 12,200 12,120 12,120 4
2010/12/16 12,150 12,880 11,990 12,700 44
2010/12/15 12,300 12,300 12,270 12,300 41
2010/12/14 12,310 12,580 12,000 12,150 76
2010/12/13 12,290 14,740 12,000 12,570 279
2010/12/10 11,600 11,990 11,600 11,990 37
2010/12/09 11,020 11,700 10,760 11,500 48
2010/12/08 11,260 11,430 11,100 11,100 21
2010/12/07 11,420 11,430 11,260 11,260 20
2010/12/06 11,400 11,900 11,400 11,900 19
2010/12/03 12,090 12,090 11,400 11,990 14
2010/12/02 11,330 13,000 11,330 12,500 47
2010/12/01 10,210 10,210 10,200 10,200 2
2010/11/30 10,100 10,400 10,000 10,400 14
2010/11/29 10,600 10,700 10,500 10,700 33
2010/11/26 11,000 11,000 10,400 10,690 84
2010/11/25 10,700 10,900 10,700 10,800 84
2010/11/24 10,700 10,890 10,700 10,890 43
2010/11/22 10,130 10,400 10,100 10,400 11
2010/11/19 10,310 10,310 9,890 10,000 12
2010/11/18 10,420 10,800 10,120 10,800 81
2010/11/17 10,500 10,500 10,500 10,500 1
2010/11/16 10,310 10,500 10,310 10,500 7
2010/11/15 9,750 10,480 9,750 10,010 8
2010/11/12 10,200 10,200 10,200 10,200 1
2010/11/11 10,000 10,480 10,000 10,180 40
2010/11/10 10,000 10,000 10,000 10,000 6
2010/11/09 9,510 10,000 9,500 10,000 34
2010/11/08 9,150 9,800 9,150 9,800 49
2010/11/05 9,340 9,500 9,000 9,150 19
2010/11/04 9,000 9,490 8,700 9,490 48
2010/11/02 9,000 9,010 9,000 9,000 31
2010/11/01 9,330 9,330 9,300 9,300 2
2010/10/29 9,180 9,480 9,180 9,480 27
2010/10/28 9,600 9,630 9,600 9,630 10
2010/10/27 10,120 10,120 9,900 9,900 26
2010/10/26 10,720 10,720 10,000 10,120 56
2010/10/25 9,920 10,870 9,920 10,120 40
2010/10/22 10,310 10,310 9,880 9,880 9
2010/10/21 0 0 0 9,990 0
2010/10/20 9,830 10,350 9,830 9,990 15
2010/10/19 10,200 10,200 9,650 9,830 12
2010/10/18 10,850 10,890 10,000 10,210 45
2010/10/15 10,760 10,760 10,010 10,550 73
2010/10/14 10,600 11,360 10,600 11,360 23
2010/10/13 11,000 11,000 11,000 11,000 1
2010/10/12 10,630 10,800 10,630 10,800 6
2010/10/08 11,340 11,380 10,930 10,930 4
2010/10/07 11,100 11,200 11,100 11,200 5
2010/10/06 11,390 11,400 11,000 11,100 10
2010/10/05 11,010 11,280 11,000 11,000 46
2010/10/04 11,300 11,390 11,060 11,390 36
2010/10/01 11,900 11,900 11,900 11,900 8
2010/09/30 12,370 12,370 12,010 12,050 7
2010/09/29 12,370 12,370 12,370 12,370 1
2010/09/28 12,010 12,070 12,000 12,070 35
2010/09/27 13,040 13,400 12,600 12,790 38
2010/09/24 12,200 12,740 12,150 12,740 14
2010/09/22 12,300 12,500 12,160 12,370 17
2010/09/21 12,100 12,790 11,990 12,410 18
2010/09/17 12,090 12,900 12,090 12,900 26
2010/09/16 12,540 12,990 12,540 12,990 15
2010/09/15 11,710 12,130 11,710 11,940 9
2010/09/14 11,980 12,600 11,410 12,300 30
2010/09/13 11,970 11,990 11,970 11,990 7
2010/09/10 11,370 11,370 11,370 11,370 1
2010/09/09 0 0 0 11,320 0
2010/09/08 11,320 11,320 11,320 11,320 3
2010/09/07 12,100 12,100 11,560 11,600 14
2010/09/06 11,500 11,500 11,500 11,500 6
2010/09/03 12,000 12,000 11,470 12,000 7
2010/09/02 11,430 12,030 11,430 12,030 2
2010/09/01 11,460 11,460 11,410 11,410 12
2010/08/31 11,980 12,360 11,980 12,360 12
2010/08/30 11,100 12,180 11,000 12,180 43
2010/08/27 11,110 11,110 11,110 11,110 2
2010/08/26 12,010 12,010 11,220 11,220 21
2010/08/25 11,400 11,450 11,110 11,110 10
2010/08/24 11,100 11,250 11,100 11,200 20
2010/08/23 0 0 0 12,000 0
2010/08/20 0 0 0 12,000 0
2010/08/19 12,100 12,100 11,990 12,000 3
2010/08/18 11,410 11,500 11,410 11,500 2
2010/08/17 11,100 11,490 11,100 11,300 9
2010/08/16 0 0 0 12,000 0
2010/08/13 11,800 12,000 11,410 12,000 35
2010/08/12 12,450 12,450 11,990 12,000 70
2010/08/11 12,480 12,480 12,470 12,470 2
2010/08/10 12,600 12,610 12,600 12,610 6
2010/08/09 12,550 12,800 12,550 12,800 8
2010/08/06 12,590 12,590 12,590 12,590 5
2010/08/05 12,650 12,650 12,540 12,540 3
2010/08/04 13,010 13,100 13,000 13,000 27
2010/08/03 13,070 13,070 13,070 13,070 5
2010/08/02 13,410 13,410 13,050 13,050 5
2010/07/30 13,200 13,250 13,020 13,110 26
2010/07/29 13,250 13,250 13,250 13,250 2
2010/07/28 13,060 13,320 13,010 13,280 39
2010/07/27 13,400 13,740 13,030 13,060 115
2010/07/26 13,110 14,000 13,000 13,700 311
2010/07/23 12,310 15,300 12,310 15,300 449
2010/07/22 12,000 12,300 12,000 12,300 400
2010/07/21 13,650 13,650 12,200 12,200 20
2010/07/20 13,730 13,730 13,700 13,700 3
2010/07/16 14,100 14,100 13,700 13,700 15
2010/07/15 13,020 14,400 13,020 14,400 81
2010/07/14 15,100 15,100 14,520 14,520 4
2010/07/13 14,500 14,800 14,400 14,800 9
2010/07/12 16,760 16,760 16,000 16,000 14
2010/07/09 15,160 15,160 15,160 15,160 3
2010/07/08 15,510 15,510 15,100 15,100 4
2010/07/07 16,380 16,380 16,380 16,380 1
2010/07/06 16,300 16,300 16,300 16,300 1
2010/07/05 0 0 0 15,490 0
2010/07/02 15,490 15,490 15,490 15,490 1
2010/07/01 0 0 0 15,000 0
2010/06/30 15,200 15,200 14,800 15,000 26
2010/06/29 15,000 15,100 15,000 15,100 23
2010/06/28 15,660 15,660 15,000 15,000 52
2010/06/25 15,000 15,490 14,800 15,010 30
2010/06/24 14,900 14,910 14,900 14,910 2
2010/06/23 14,980 15,000 14,980 15,000 4
2010/06/22 14,850 14,850 14,830 14,830 3
2010/06/21 14,820 14,850 14,820 14,850 9
2010/06/18 14,810 15,000 14,810 15,000 4
2010/06/17 0 0 0 15,500 0
2010/06/16 15,500 15,500 15,500 15,500 2
2010/06/15 0 0 0 15,900 0
2010/06/14 0 0 0 15,900 0
2010/06/11 0 0 0 15,900 0
2010/06/10 15,000 15,900 15,000 15,900 2
2010/06/09 14,920 14,960 14,830 14,850 14
2010/06/08 14,920 14,920 14,920 14,920 1
2010/06/07 15,130 15,130 14,930 14,930 6
2010/06/04 15,890 16,000 15,890 16,000 5
2010/06/03 15,520 15,990 15,520 15,990 2
2010/06/02 15,700 15,750 15,700 15,750 14
2010/06/01 16,110 16,230 16,110 16,230 12
2010/05/31 15,520 16,290 15,500 16,290 23
2010/05/28 16,100 16,100 15,110 15,930 12
2010/05/27 14,100 14,900 14,100 14,300 16
2010/05/26 15,000 15,490 14,000 15,490 34
2010/05/25 15,250 15,420 15,000 15,400 21
2010/05/24 0 0 0 15,400 0
2010/05/21 15,400 15,400 15,200 15,400 3
2010/05/20 14,400 15,400 14,400 15,400 6
2010/05/19 14,500 14,500 14,000 14,000 28
2010/05/18 15,260 15,260 15,000 15,100 24
2010/05/17 15,470 16,000 15,470 16,000 15
2010/05/14 16,000 16,400 15,250 16,400 48
2010/05/13 17,000 17,000 16,210 16,670 5
2010/05/12 18,170 18,170 15,880 15,880 61
2010/05/11 17,500 18,200 17,000 18,200 48
2010/05/10 16,610 17,500 16,500 17,500 36
2010/05/07 16,710 17,000 16,300 16,600 93
2010/05/06 17,200 18,000 16,950 18,000 73
2010/04/30 17,500 17,800 17,250 17,750 95
2010/04/28 17,370 17,990 17,210 17,490 228
2010/04/27 18,000 18,070 17,200 17,770 218
2010/04/26 18,000 21,300 17,000 18,600 1,279
2010/04/23 16,420 17,300 16,100 17,300 85
2010/04/22 16,300 16,410 14,600 16,250 220
2010/04/21 16,100 16,500 15,920 16,300 74
2010/04/20 17,970 18,000 16,600 16,900 114
2010/04/19 16,900 18,500 16,300 17,600 87
2010/04/16 18,000 18,450 17,000 18,000 151
2010/04/15 16,750 18,800 16,050 16,600 328
2010/04/14 15,500 16,990 15,500 16,900 247
2010/04/13 15,400 15,500 15,260 15,300 218
2010/04/12 15,240 15,730 15,000 15,050 173
2010/04/09 15,100 15,300 14,990 14,990 70
2010/04/08 14,550 15,050 14,550 15,050 71
2010/04/07 14,980 14,980 14,500 14,800 31
2010/04/06 15,000 15,000 14,680 14,700 77
2010/04/05 15,000 15,100 14,730 15,100 35
2010/04/02 15,500 15,500 14,940 14,950 42
2010/04/01 15,290 15,500 14,900 14,940 47
2010/03/31 15,100 15,900 14,800 15,100 50
2010/03/30 15,000 15,010 14,690 15,010 31
2010/03/29 15,550 16,000 15,000 15,000 133
2010/03/26 15,840 17,200 15,700 15,800 143
2010/03/25 17,410 17,850 16,010 16,300 118
2010/03/24 22,900 22,900 17,010 17,010 493
2010/03/23 16,900 19,700 16,900 19,700 400
2010/03/19 14,000 15,700 14,000 15,700 62
2010/03/18 14,600 14,600 14,600 14,600 1
2010/03/17 14,780 14,780 14,780 14,780 1
2010/03/16 14,770 14,780 14,770 14,780 3
2010/03/12 13,900 13,900 13,900 13,900 1
2010/03/10 14,990 14,990 14,000 14,000 5
2010/03/08 14,650 14,650 14,650 14,650 1
2010/03/05 14,600 14,600 14,600 14,600 1
2010/03/04 13,900 14,000 13,900 13,900 17
2010/03/02 14,050 14,050 14,050 14,050 1
2010/03/01 14,030 14,050 14,020 14,050 4
2010/02/26 14,790 14,790 14,790 14,790 11
2010/02/25 14,330 14,800 14,330 14,800 9
2010/02/23 14,400 14,400 14,400 14,400 2
2010/02/22 14,780 14,900 14,780 14,900 2
2010/02/17 13,690 14,900 13,690 14,900 2
2010/02/15 13,110 14,890 13,110 14,890 5
2010/01/26 14,970 15,000 14,030 15,000 25
2010/01/25 14,860 15,100 14,860 15,000 16
2010/01/21 15,000 15,000 15,000 15,000 1
2010/01/19 14,010 15,100 14,010 15,000 15
2010/01/14 14,100 14,100 14,000 14,000 6
2010/01/13 13,100 13,100 13,100 13,100 3
2010/01/08 14,000 14,000 14,000 14,000 1

このページの先頭へ