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 |
---|---|---|---|---|---|
2013/12/30 | 391 | 410 | 390 | 399 | 38,400 |
2013/12/27 | 386 | 405 | 378 | 399 | 38,200 |
2013/12/26 | 374 | 385 | 370 | 385 | 42,400 |
2013/12/25 | 376 | 381 | 369 | 375 | 35,600 |
2013/12/24 | 382 | 383 | 374 | 379 | 31,800 |
2013/12/20 | 386 | 389 | 383 | 383 | 13,500 |
2013/12/19 | 390 | 392 | 385 | 385 | 13,700 |
2013/12/18 | 389 | 389 | 380 | 386 | 23,500 |
2013/12/17 | 394 | 396 | 383 | 388 | 28,300 |
2013/12/16 | 410 | 410 | 380 | 390 | 66,600 |
2013/12/13 | 418 | 420 | 409 | 412 | 31,900 |
2013/12/12 | 431 | 438 | 414 | 415 | 57,500 |
2013/12/11 | 484 | 561 | 421 | 442 | 393,800 |
2013/12/10 | 459 | 485 | 426 | 485 | 373,300 |
2013/12/09 | 411 | 411 | 396 | 405 | 19,800 |
2013/12/06 | 391 | 403 | 391 | 403 | 10,500 |
2013/12/05 | 386 | 407 | 386 | 391 | 21,800 |
2013/12/04 | 392 | 392 | 381 | 384 | 21,600 |
2013/12/03 | 400 | 408 | 391 | 391 | 18,400 |
2013/12/02 | 397 | 405 | 396 | 400 | 13,200 |
2013/11/29 | 407 | 410 | 395 | 401 | 15,700 |
2013/11/28 | 417 | 419 | 406 | 412 | 21,200 |
2013/11/27 | 425 | 435 | 414 | 421 | 40,600 |
2013/11/26 | 411 | 424 | 408 | 420 | 26,600 |
2013/11/25 | 399 | 414 | 398 | 407 | 17,300 |
2013/11/22 | 397 | 399 | 393 | 399 | 12,100 |
2013/11/21 | 402 | 405 | 398 | 402 | 8,500 |
2013/11/20 | 405 | 412 | 395 | 402 | 23,000 |
2013/11/19 | 417 | 420 | 397 | 397 | 81,000 |
2013/11/18 | 463 | 475 | 405 | 420 | 207,500 |
2013/11/15 | 422 | 480 | 402 | 431 | 315,100 |
2013/11/14 | 383 | 449 | 375 | 409 | 130,800 |
2013/11/13 | 393 | 403 | 375 | 379 | 100,400 |
2013/11/12 | 382 | 450 | 368 | 385 | 661,800 |
2013/11/11 | 365 | 405 | 364 | 370 | 59,900 |
2013/11/08 | 368 | 369 | 359 | 362 | 7,200 |
2013/11/07 | 368 | 370 | 364 | 365 | 6,400 |
2013/11/06 | 363 | 368 | 363 | 365 | 3,300 |
2013/11/05 | 364 | 371 | 362 | 366 | 8,200 |
2013/11/01 | 374 | 386 | 360 | 366 | 29,900 |
2013/10/31 | 363 | 374 | 361 | 368 | 5,900 |
2013/10/30 | 377 | 380 | 363 | 368 | 18,200 |
2013/10/29 | 383 | 384 | 371 | 377 | 23,100 |
2013/10/28 | 364 | 420 | 362 | 383 | 102,800 |
2013/10/25 | 375 | 377 | 359 | 365 | 20,300 |
2013/10/24 | 387 | 387 | 368 | 375 | 23,900 |
2013/10/23 | 394 | 425 | 371 | 381 | 172,800 |
2013/10/22 | 362 | 380 | 358 | 370 | 30,100 |
2013/10/21 | 368 | 369 | 359 | 362 | 17,300 |
2013/10/18 | 357 | 365 | 356 | 359 | 11,200 |
2013/10/17 | 355 | 358 | 352 | 357 | 3,800 |
2013/10/16 | 347 | 358 | 345 | 358 | 8,800 |
2013/10/15 | 358 | 358 | 351 | 352 | 2,800 |
2013/10/11 | 354 | 362 | 351 | 354 | 6,300 |
2013/10/10 | 350 | 354 | 344 | 351 | 4,500 |
2013/10/09 | 343 | 352 | 343 | 346 | 4,200 |
2013/10/08 | 347 | 347 | 343 | 345 | 7,100 |
2013/10/07 | 354 | 354 | 346 | 348 | 6,500 |
2013/10/04 | 358 | 375 | 349 | 353 | 32,000 |
2013/10/03 | 355 | 359 | 354 | 358 | 3,900 |
2013/10/02 | 360 | 364 | 355 | 355 | 8,800 |
2013/10/01 | 354 | 363 | 353 | 360 | 10,200 |
2013/09/30 | 357 | 358 | 351 | 354 | 6,500 |
2013/09/27 | 356 | 363 | 354 | 358 | 6,400 |
2013/09/26 | 352 | 362 | 352 | 358 | 8,500 |
2013/09/25 | 358 | 372 | 357 | 357 | 5,500 |
2013/09/24 | 355 | 367 | 351 | 365 | 13,000 |
2013/09/20 | 357 | 360 | 354 | 356 | 8,600 |
2013/09/19 | 359 | 363 | 357 | 363 | 14,500 |
2013/09/18 | 366 | 368 | 354 | 364 | 15,600 |
2013/09/17 | 378 | 380 | 355 | 369 | 28,100 |
2013/09/13 | 359 | 370 | 348 | 369 | 27,800 |
2013/09/12 | 349 | 350 | 340 | 346 | 9,200 |
2013/09/11 | 343 | 348 | 337 | 342 | 7,500 |
2013/09/10 | 350 | 352 | 335 | 341 | 13,200 |
2013/09/09 | 353 | 360 | 348 | 350 | 9,600 |
2013/09/06 | 360 | 360 | 354 | 358 | 5,800 |
2013/09/05 | 354 | 362 | 354 | 360 | 5,700 |
2013/09/04 | 358 | 362 | 355 | 361 | 7,500 |
2013/09/03 | 345 | 357 | 342 | 357 | 10,200 |
2013/09/02 | 340 | 348 | 333 | 340 | 4,200 |
2013/08/30 | 347 | 347 | 340 | 342 | 3,100 |
2013/08/29 | 344 | 348 | 338 | 342 | 10,600 |
2013/08/28 | 350 | 353 | 343 | 343 | 18,400 |
2013/08/27 | 358 | 360 | 354 | 356 | 15,500 |
2013/08/26 | 361 | 363 | 352 | 356 | 21,200 |
2013/08/23 | 362 | 370 | 355 | 367 | 13,700 |
2013/08/22 | 356 | 362 | 352 | 361 | 8,000 |
2013/08/21 | 358 | 365 | 357 | 359 | 13,200 |
2013/08/20 | 361 | 380 | 355 | 358 | 41,400 |
2013/08/19 | 370 | 372 | 360 | 361 | 7,700 |
2013/08/16 | 359 | 364 | 359 | 363 | 5,900 |
2013/08/15 | 366 | 368 | 360 | 365 | 10,200 |
2013/08/14 | 373 | 373 | 360 | 367 | 11,900 |
2013/08/13 | 353 | 374 | 353 | 373 | 15,500 |
2013/08/12 | 363 | 368 | 352 | 353 | 19,300 |
2013/08/09 | 375 | 383 | 358 | 363 | 26,500 |
2013/08/08 | 364 | 373 | 363 | 369 | 15,400 |
2013/08/07 | 370 | 409 | 361 | 370 | 29,900 |
2013/08/06 | 380 | 393 | 364 | 371 | 32,900 |
2013/08/05 | 359 | 418 | 356 | 386 | 54,100 |
2013/08/02 | 355 | 360 | 347 | 359 | 13,700 |
2013/08/01 | 360 | 360 | 344 | 355 | 22,700 |
2013/07/31 | 363 | 372 | 356 | 356 | 15,400 |
2013/07/30 | 363 | 381 | 361 | 362 | 22,500 |
2013/07/29 | 400 | 405 | 352 | 360 | 32,500 |
2013/07/26 | 403 | 421 | 377 | 392 | 44,400 |
2013/07/25 | 400 | 448 | 393 | 393 | 239,500 |
2013/07/24 | 368 | 390 | 351 | 385 | 55,200 |
2013/07/23 | 384 | 386 | 368 | 374 | 20,100 |
2013/07/22 | 360 | 405 | 360 | 376 | 55,300 |
2013/07/19 | 370 | 382 | 360 | 360 | 25,800 |
2013/07/18 | 360 | 373 | 360 | 369 | 17,000 |
2013/07/17 | 362 | 369 | 354 | 358 | 17,300 |
2013/07/16 | 368 | 377 | 358 | 365 | 29,500 |
2013/07/12 | 385 | 386 | 353 | 370 | 56,800 |
2013/07/11 | 377 | 390 | 371 | 385 | 20,400 |
2013/07/10 | 390 | 404 | 378 | 381 | 15,900 |
2013/07/09 | 395 | 399 | 374 | 390 | 11,900 |
2013/07/08 | 395 | 418 | 386 | 397 | 41,100 |
2013/07/05 | 386 | 417 | 386 | 394 | 47,000 |
2013/07/04 | 372 | 420 | 363 | 386 | 50,300 |
2013/07/03 | 367 | 380 | 357 | 371 | 30,000 |
2013/07/02 | 362 | 363 | 347 | 361 | 45,300 |
2013/07/01 | 356 | 400 | 345 | 360 | 104,700 |
2013/06/28 | 326 | 349 | 324 | 340 | 24,900 |
2013/06/27 | 320 | 326 | 301 | 325 | 34,100 |
2013/06/26 | 353 | 356 | 320 | 321 | 42,700 |
2013/06/25 | 355 | 359 | 342 | 349 | 33,700 |
2013/06/24 | 367 | 380 | 360 | 362 | 22,800 |
2013/06/21 | 379 | 390 | 352 | 373 | 72,400 |
2013/06/20 | 374 | 394 | 374 | 388 | 166,000 |
2013/06/19 | 350 | 422 | 350 | 422 | 151,700 |
2013/06/18 | 339 | 352 | 339 | 342 | 23,900 |
2013/06/17 | 339 | 341 | 329 | 336 | 14,400 |
2013/06/14 | 355 | 356 | 333 | 338 | 32,300 |
2013/06/13 | 350 | 353 | 335 | 341 | 48,900 |
2013/06/12 | 334 | 371 | 334 | 364 | 50,800 |
2013/06/11 | 370 | 370 | 344 | 358 | 69,900 |
2013/06/10 | 364 | 375 | 353 | 371 | 52,100 |
2013/06/07 | 342 | 359 | 316 | 341 | 65,700 |
2013/06/06 | 424 | 424 | 355 | 368 | 118,200 |
2013/06/05 | 434 | 462 | 422 | 435 | 97,700 |
2013/06/04 | 443 | 464 | 430 | 440 | 80,200 |
2013/06/03 | 483 | 485 | 442 | 447 | 173,800 |
2013/05/31 | 556 | 590 | 495 | 501 | 275,100 |
2013/05/30 | 516 | 606 | 506 | 569 | 707,600 |
2013/05/29 | 510 | 670 | 483 | 506 | 1,011,600 |
2013/05/28 | 570 | 570 | 570 | 570 | 23,600 |
2013/05/27 | 450 | 490 | 450 | 490 | 213,100 |
2013/05/24 | 345 | 410 | 345 | 410 | 197,300 |
2013/05/23 | 382 | 383 | 330 | 330 | 42,000 |
2013/05/22 | 415 | 415 | 386 | 386 | 17,900 |
2013/05/21 | 423 | 424 | 389 | 402 | 35,700 |
2013/05/20 | 412 | 430 | 392 | 418 | 85,900 |
2013/05/17 | 335 | 379 | 335 | 372 | 29,400 |
2013/05/16 | 371 | 371 | 323 | 347 | 62,200 |
2013/05/15 | 413 | 417 | 372 | 376 | 61,800 |
2013/05/14 | 417 | 417 | 396 | 407 | 32,000 |
2013/05/13 | 438 | 443 | 396 | 405 | 106,500 |
2013/05/10 | 506 | 506 | 428 | 428 | 644,000 |
2013/05/09 | 368 | 426 | 368 | 426 | 353,100 |
2013/05/08 | 352 | 355 | 342 | 346 | 13,900 |
2013/05/07 | 348 | 353 | 344 | 349 | 27,200 |
2013/05/02 | 350 | 357 | 348 | 349 | 12,900 |
2013/05/01 | 358 | 360 | 343 | 343 | 20,600 |
2013/04/30 | 348 | 358 | 339 | 354 | 11,700 |
2013/04/26 | 349 | 350 | 339 | 343 | 23,800 |
2013/04/25 | 356 | 357 | 342 | 349 | 28,700 |
2013/04/24 | 362 | 365 | 351 | 362 | 24,400 |
2013/04/23 | 374 | 380 | 358 | 365 | 31,300 |
2013/04/22 | 372 | 375 | 368 | 372 | 17,800 |
2013/04/19 | 368 | 372 | 362 | 372 | 22,500 |
2013/04/18 | 360 | 370 | 353 | 369 | 53,100 |
2013/04/17 | 345 | 361 | 339 | 361 | 30,300 |
2013/04/16 | 335 | 364 | 332 | 346 | 30,800 |
2013/04/15 | 339 | 350 | 336 | 345 | 27,500 |
2013/04/12 | 343 | 343 | 331 | 331 | 14,900 |
2013/04/11 | 342 | 346 | 333 | 341 | 17,800 |
2013/04/10 | 333 | 343 | 331 | 336 | 10,100 |
2013/04/09 | 349 | 355 | 332 | 336 | 28,200 |
2013/04/08 | 332 | 351 | 332 | 349 | 27,600 |
2013/04/05 | 360 | 361 | 340 | 344 | 49,400 |
2013/04/04 | 358 | 366 | 350 | 359 | 36,700 |
2013/04/03 | 370 | 392 | 369 | 375 | 54,900 |
2013/04/02 | 324 | 393 | 310 | 378 | 100,200 |
2013/04/01 | 452 | 460 | 371 | 372 | 218,800 |
2013/03/29 | 360 | 428 | 343 | 428 | 253,000 |
2013/03/28 | 355 | 355 | 342 | 348 | 22,000 |
2013/03/27 | 340 | 369 | 336 | 364 | 28,500 |
2013/03/27 | 1 -> 100.00 分割 | ||||
2013/03/26 | 35,600 | 37,400 | 35,050 | 35,600 | 465 |
2013/03/25 | 36,000 | 36,750 | 34,600 | 35,000 | 637 |
2013/03/22 | 37,450 | 38,450 | 36,000 | 36,950 | 2,052 |
2013/03/21 | 39,850 | 42,250 | 39,850 | 42,250 | 2,586 |
2013/03/19 | 36,400 | 36,400 | 35,050 | 35,250 | 240 |
2013/03/18 | 35,500 | 37,650 | 34,700 | 36,450 | 721 |
2013/03/15 | 39,700 | 40,350 | 35,500 | 36,200 | 1,849 |
2013/03/14 | 34,500 | 40,400 | 34,500 | 40,400 | 2,277 |
2013/03/13 | 33,300 | 34,150 | 33,000 | 33,400 | 273 |
2013/03/12 | 33,000 | 34,150 | 32,800 | 33,000 | 462 |
2013/03/11 | 35,000 | 35,200 | 33,800 | 33,800 | 564 |
2013/03/08 | 37,800 | 40,300 | 35,450 | 35,700 | 1,242 |
2013/03/07 | 40,000 | 40,600 | 36,300 | 37,300 | 1,488 |
2013/03/06 | 42,250 | 42,900 | 38,650 | 40,500 | 2,191 |
2013/03/05 | 47,100 | 47,100 | 40,900 | 44,300 | 3,541 |
2013/03/04 | 40,100 | 40,100 | 39,100 | 40,100 | 1,049 |
2013/03/01 | 34,250 | 34,250 | 30,000 | 33,100 | 4,111 |
2013/02/28 | 24,350 | 29,240 | 24,350 | 29,240 | 1,037 |
2013/02/27 | 25,100 | 25,200 | 24,050 | 24,240 | 626 |
2013/02/26 | 25,200 | 26,400 | 24,530 | 25,440 | 478 |
2013/02/25 | 27,000 | 27,500 | 25,200 | 26,600 | 1,022 |
2013/02/22 | 29,000 | 32,800 | 26,520 | 27,000 | 2,456 |
2013/02/21 | 31,350 | 31,350 | 27,500 | 31,350 | 2,660 |
2013/02/20 | 26,340 | 26,340 | 24,050 | 26,340 | 2,179 |
2013/02/19 | 18,900 | 21,340 | 17,900 | 21,340 | 1,152 |
2013/02/18 | 16,990 | 17,450 | 16,610 | 17,340 | 39 |
2013/02/15 | 17,600 | 21,100 | 16,500 | 16,610 | 523 |
2013/02/14 | 18,110 | 18,120 | 17,000 | 17,250 | 126 |
2013/02/13 | 19,100 | 19,100 | 17,600 | 18,650 | 92 |
2013/02/12 | 19,400 | 20,000 | 19,000 | 19,100 | 109 |
2013/02/08 | 19,700 | 19,700 | 18,790 | 19,400 | 92 |
2013/02/07 | 19,900 | 19,900 | 19,100 | 19,400 | 50 |
2013/02/06 | 19,500 | 19,680 | 19,400 | 19,590 | 55 |
2013/02/05 | 19,300 | 19,590 | 19,300 | 19,500 | 22 |
2013/02/04 | 19,350 | 19,700 | 18,910 | 19,200 | 57 |
2013/02/01 | 19,200 | 19,210 | 17,810 | 18,680 | 175 |
2013/01/31 | 19,100 | 19,450 | 19,000 | 19,000 | 65 |
2013/01/30 | 20,000 | 20,000 | 19,400 | 19,710 | 116 |
2013/01/29 | 20,300 | 20,390 | 19,500 | 19,600 | 67 |
2013/01/28 | 20,300 | 20,300 | 20,000 | 20,270 | 29 |
2013/01/25 | 19,630 | 20,000 | 19,620 | 20,000 | 24 |
2013/01/24 | 20,010 | 20,080 | 19,610 | 19,610 | 25 |
2013/01/23 | 19,990 | 20,500 | 19,900 | 19,990 | 74 |
2013/01/22 | 20,030 | 20,030 | 19,600 | 19,900 | 22 |
2013/01/21 | 19,980 | 20,490 | 19,950 | 20,150 | 67 |
2013/01/18 | 19,870 | 20,160 | 19,870 | 19,950 | 18 |
2013/01/17 | 20,100 | 20,600 | 19,810 | 20,170 | 30 |
2013/01/16 | 20,710 | 21,000 | 19,060 | 21,000 | 108 |
2013/01/15 | 21,010 | 21,300 | 20,650 | 20,650 | 28 |
2013/01/11 | 20,630 | 21,800 | 20,080 | 21,800 | 71 |
2013/01/10 | 22,000 | 22,000 | 20,970 | 21,010 | 70 |
2013/01/09 | 20,100 | 21,950 | 20,000 | 21,950 | 349 |
2013/01/08 | 18,500 | 22,300 | 18,500 | 20,330 | 1,163 |
2013/01/07 | 18,290 | 18,300 | 18,130 | 18,300 | 20 |
2013/01/04 | 17,970 | 17,970 | 17,700 | 17,750 | 32 |