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 |
---|---|---|---|---|---|
2014/12/30 | 488 | 488 | 480 | 485 | 26,000 |
2014/12/29 | 490 | 505 | 481 | 488 | 77,000 |
2014/12/26 | 462 | 491 | 461 | 482 | 60,200 |
2014/12/25 | 470 | 475 | 461 | 462 | 53,600 |
2014/12/24 | 493 | 493 | 474 | 476 | 41,600 |
2014/12/22 | 487 | 495 | 472 | 478 | 39,400 |
2014/12/19 | 494 | 494 | 471 | 477 | 44,000 |
2014/12/18 | 468 | 518 | 468 | 478 | 100,200 |
2014/12/17 | 475 | 492 | 463 | 464 | 29,700 |
2014/12/16 | 504 | 504 | 475 | 475 | 43,800 |
2014/12/15 | 505 | 541 | 492 | 496 | 145,700 |
2014/12/12 | 486 | 495 | 475 | 495 | 36,400 |
2014/12/11 | 475 | 486 | 464 | 486 | 32,900 |
2014/12/10 | 478 | 500 | 471 | 480 | 24,500 |
2014/12/09 | 513 | 513 | 489 | 492 | 61,800 |
2014/12/08 | 518 | 524 | 501 | 514 | 84,500 |
2014/12/05 | 471 | 529 | 469 | 517 | 205,600 |
2014/12/04 | 481 | 483 | 469 | 469 | 40,000 |
2014/12/03 | 502 | 505 | 477 | 479 | 38,800 |
2014/12/02 | 490 | 497 | 472 | 479 | 66,300 |
2014/12/01 | 505 | 505 | 486 | 489 | 35,800 |
2014/11/28 | 515 | 521 | 495 | 500 | 77,700 |
2014/11/27 | 508 | 560 | 505 | 521 | 203,600 |
2014/11/26 | 498 | 515 | 493 | 507 | 61,100 |
2014/11/25 | 493 | 515 | 476 | 508 | 65,200 |
2014/11/21 | 481 | 510 | 461 | 491 | 80,900 |
2014/11/20 | 492 | 500 | 480 | 481 | 62,500 |
2014/11/19 | 517 | 525 | 492 | 495 | 64,500 |
2014/11/18 | 500 | 520 | 499 | 515 | 84,000 |
2014/11/17 | 540 | 540 | 494 | 495 | 114,700 |
2014/11/14 | 550 | 563 | 522 | 530 | 75,700 |
2014/11/13 | 555 | 569 | 535 | 540 | 113,600 |
2014/11/12 | 609 | 615 | 564 | 571 | 154,200 |
2014/11/11 | 594 | 634 | 586 | 602 | 263,600 |
2014/11/10 | 600 | 603 | 560 | 588 | 178,300 |
2014/11/07 | 652 | 652 | 602 | 603 | 247,200 |
2014/11/06 | 584 | 669 | 561 | 622 | 552,200 |
2014/11/05 | 568 | 626 | 553 | 594 | 358,300 |
2014/11/04 | 568 | 570 | 537 | 555 | 198,900 |
2014/10/31 | 612 | 620 | 572 | 588 | 169,900 |
2014/10/30 | 618 | 655 | 605 | 620 | 145,000 |
2014/10/29 | 670 | 687 | 617 | 628 | 234,700 |
2014/10/28 | 638 | 679 | 613 | 650 | 348,900 |
2014/10/27 | 701 | 714 | 635 | 638 | 363,900 |
2014/10/24 | 716 | 830 | 666 | 680 | 1,335,800 |
2014/10/23 | 768 | 873 | 702 | 712 | 1,652,900 |
2014/10/22 | 641 | 723 | 635 | 723 | 708,100 |
2014/10/21 | 613 | 680 | 612 | 623 | 421,200 |
2014/10/20 | 610 | 672 | 586 | 629 | 397,300 |
2014/10/17 | 630 | 640 | 586 | 587 | 383,800 |
2014/10/16 | 584 | 641 | 573 | 586 | 308,100 |
2014/10/15 | 605 | 630 | 574 | 604 | 270,400 |
2014/10/14 | 561 | 623 | 546 | 585 | 358,300 |
2014/10/10 | 590 | 607 | 555 | 591 | 273,800 |
2014/10/09 | 670 | 685 | 580 | 603 | 370,100 |
2014/10/08 | 647 | 742 | 647 | 660 | 743,000 |
2014/10/07 | 725 | 765 | 633 | 653 | 465,500 |
2014/10/06 | 683 | 769 | 667 | 711 | 981,600 |
2014/10/03 | 784 | 850 | 664 | 679 | 848,400 |
2014/10/02 | 820 | 1,010 | 773 | 814 | 3,396,200 |
2014/10/01 | 717 | 873 | 683 | 873 | 947,500 |
2014/09/30 | 707 | 830 | 658 | 723 | 1,104,700 |
2014/09/29 | 820 | 850 | 688 | 752 | 2,252,900 |
2014/09/26 | 590 | 700 | 547 | 700 | 1,108,500 |
2014/09/25 | 600 | 600 | 581 | 600 | 793,600 |
2014/09/24 | 449 | 522 | 440 | 500 | 785,500 |
2014/09/22 | 419 | 450 | 406 | 442 | 82,000 |
2014/09/19 | 421 | 425 | 410 | 419 | 27,400 |
2014/09/18 | 410 | 435 | 405 | 417 | 68,200 |
2014/09/17 | 395 | 418 | 393 | 408 | 64,800 |
2014/09/16 | 388 | 394 | 380 | 394 | 14,400 |
2014/09/12 | 387 | 394 | 380 | 383 | 16,400 |
2014/09/11 | 402 | 420 | 381 | 386 | 58,600 |
2014/09/10 | 402 | 403 | 388 | 394 | 32,100 |
2014/09/09 | 412 | 412 | 402 | 407 | 6,500 |
2014/09/08 | 422 | 425 | 402 | 408 | 16,400 |
2014/09/05 | 420 | 420 | 398 | 407 | 24,900 |
2014/09/04 | 415 | 417 | 407 | 407 | 18,900 |
2014/09/03 | 418 | 429 | 408 | 410 | 42,300 |
2014/09/02 | 428 | 438 | 411 | 415 | 46,600 |
2014/09/01 | 420 | 438 | 403 | 436 | 130,000 |
2014/08/29 | 396 | 402 | 390 | 397 | 18,300 |
2014/08/28 | 421 | 421 | 396 | 402 | 40,000 |
2014/08/27 | 435 | 439 | 411 | 417 | 62,100 |
2014/08/26 | 423 | 442 | 410 | 425 | 175,200 |
2014/08/25 | 401 | 420 | 390 | 415 | 109,300 |
2014/08/22 | 378 | 390 | 378 | 390 | 22,400 |
2014/08/21 | 381 | 386 | 372 | 381 | 17,100 |
2014/08/20 | 356 | 391 | 356 | 380 | 40,200 |
2014/08/19 | 354 | 359 | 351 | 354 | 10,500 |
2014/08/18 | 360 | 365 | 350 | 353 | 22,200 |
2014/08/15 | 338 | 365 | 338 | 365 | 43,400 |
2014/08/14 | 336 | 359 | 333 | 343 | 43,700 |
2014/08/13 | 330 | 333 | 325 | 330 | 9,000 |
2014/08/12 | 336 | 337 | 331 | 332 | 33,600 |
2014/08/11 | 345 | 345 | 333 | 336 | 17,400 |
2014/08/08 | 347 | 353 | 329 | 336 | 39,700 |
2014/08/07 | 354 | 363 | 345 | 363 | 22,900 |
2014/08/06 | 360 | 372 | 353 | 358 | 29,600 |
2014/08/05 | 372 | 392 | 366 | 368 | 43,100 |
2014/08/04 | 357 | 370 | 356 | 363 | 12,000 |
2014/08/01 | 376 | 376 | 350 | 360 | 32,700 |
2014/07/31 | 388 | 394 | 376 | 376 | 41,900 |
2014/07/30 | 393 | 400 | 389 | 390 | 32,900 |
2014/07/29 | 399 | 402 | 394 | 396 | 9,400 |
2014/07/28 | 401 | 401 | 394 | 397 | 17,100 |
2014/07/25 | 400 | 407 | 398 | 398 | 22,500 |
2014/07/24 | 398 | 402 | 390 | 393 | 27,100 |
2014/07/23 | 392 | 400 | 391 | 394 | 25,100 |
2014/07/22 | 397 | 397 | 391 | 391 | 23,800 |
2014/07/18 | 390 | 405 | 390 | 395 | 32,100 |
2014/07/17 | 402 | 410 | 398 | 406 | 37,100 |
2014/07/16 | 404 | 410 | 399 | 404 | 30,000 |
2014/07/15 | 405 | 434 | 398 | 409 | 96,200 |
2014/07/14 | 413 | 413 | 392 | 400 | 44,600 |
2014/07/11 | 385 | 438 | 379 | 400 | 208,200 |
2014/07/10 | 408 | 409 | 388 | 390 | 52,400 |
2014/07/09 | 406 | 411 | 396 | 397 | 51,400 |
2014/07/08 | 425 | 426 | 405 | 414 | 51,100 |
2014/07/07 | 426 | 445 | 399 | 428 | 143,000 |
2014/07/04 | 399 | 440 | 393 | 425 | 231,700 |
2014/07/03 | 395 | 399 | 389 | 399 | 30,600 |
2014/07/02 | 405 | 413 | 386 | 387 | 63,900 |
2014/07/01 | 405 | 409 | 393 | 402 | 82,300 |
2014/06/30 | 381 | 410 | 374 | 389 | 97,100 |
2014/06/27 | 399 | 399 | 379 | 384 | 65,600 |
2014/06/26 | 413 | 415 | 389 | 404 | 76,000 |
2014/06/25 | 425 | 444 | 405 | 405 | 141,600 |
2014/06/24 | 450 | 475 | 432 | 441 | 278,000 |
2014/06/23 | 407 | 429 | 401 | 418 | 164,200 |
2014/06/20 | 422 | 478 | 410 | 431 | 360,900 |
2014/06/19 | 455 | 505 | 433 | 462 | 612,700 |
2014/06/18 | 430 | 472 | 425 | 446 | 1,128,300 |
2014/06/17 | 395 | 408 | 386 | 392 | 61,300 |
2014/06/16 | 413 | 416 | 389 | 395 | 63,500 |
2014/06/13 | 388 | 429 | 374 | 411 | 182,800 |
2014/06/12 | 399 | 450 | 376 | 407 | 614,500 |
2014/06/11 | 341 | 399 | 330 | 399 | 220,700 |
2014/06/10 | 339 | 339 | 311 | 319 | 54,900 |
2014/06/09 | 329 | 348 | 322 | 332 | 62,400 |
2014/06/06 | 316 | 346 | 316 | 322 | 69,700 |
2014/06/05 | 309 | 360 | 306 | 321 | 129,000 |
2014/06/04 | 315 | 315 | 300 | 309 | 47,100 |
2014/06/03 | 326 | 350 | 302 | 317 | 208,300 |
2014/06/02 | 285 | 344 | 274 | 323 | 400,400 |
2014/05/30 | 262 | 290 | 262 | 270 | 78,500 |
2014/05/29 | 257 | 262 | 255 | 259 | 10,000 |
2014/05/28 | 255 | 264 | 254 | 257 | 22,500 |
2014/05/27 | 264 | 264 | 258 | 260 | 13,500 |
2014/05/26 | 248 | 289 | 248 | 264 | 80,300 |
2014/05/23 | 244 | 250 | 242 | 248 | 25,400 |
2014/05/22 | 255 | 259 | 241 | 251 | 54,200 |
2014/05/21 | 286 | 287 | 253 | 255 | 147,600 |
2014/05/20 | 229 | 301 | 228 | 301 | 410,800 |
2014/05/19 | 249 | 251 | 212 | 221 | 25,100 |
2014/05/16 | 256 | 260 | 248 | 248 | 27,600 |
2014/05/15 | 277 | 277 | 266 | 270 | 17,200 |
2014/05/14 | 290 | 290 | 279 | 280 | 15,300 |
2014/05/13 | 295 | 309 | 279 | 293 | 92,600 |
2014/05/12 | 330 | 335 | 314 | 314 | 9,800 |
2014/05/09 | 316 | 330 | 316 | 329 | 6,700 |
2014/05/08 | 313 | 321 | 313 | 315 | 3,900 |
2014/05/07 | 325 | 325 | 313 | 313 | 3,400 |
2014/05/02 | 325 | 325 | 318 | 322 | 11,200 |
2014/05/01 | 317 | 321 | 317 | 321 | 12,500 |
2014/04/30 | 335 | 335 | 317 | 321 | 3,900 |
2014/04/28 | 331 | 335 | 319 | 324 | 27,300 |
2014/04/25 | 330 | 332 | 326 | 330 | 11,000 |
2014/04/24 | 319 | 326 | 317 | 326 | 7,800 |
2014/04/23 | 322 | 328 | 316 | 316 | 5,500 |
2014/04/22 | 323 | 336 | 316 | 319 | 16,400 |
2014/04/21 | 327 | 329 | 320 | 326 | 13,800 |
2014/04/18 | 321 | 341 | 321 | 328 | 14,200 |
2014/04/17 | 320 | 353 | 314 | 321 | 38,200 |
2014/04/16 | 308 | 320 | 308 | 314 | 4,300 |
2014/04/15 | 312 | 318 | 310 | 312 | 3,300 |
2014/04/14 | 309 | 312 | 308 | 310 | 1,500 |
2014/04/11 | 308 | 312 | 301 | 312 | 5,100 |
2014/04/10 | 318 | 318 | 310 | 313 | 11,000 |
2014/04/09 | 330 | 333 | 317 | 318 | 15,100 |
2014/04/08 | 317 | 321 | 313 | 320 | 2,900 |
2014/04/07 | 322 | 331 | 318 | 318 | 6,500 |
2014/04/04 | 325 | 328 | 324 | 327 | 4,000 |
2014/04/03 | 328 | 329 | 323 | 326 | 7,400 |
2014/04/02 | 325 | 329 | 322 | 327 | 8,000 |
2014/04/01 | 333 | 333 | 324 | 329 | 2,300 |
2014/03/31 | 328 | 333 | 323 | 323 | 5,500 |
2014/03/28 | 327 | 339 | 321 | 327 | 8,400 |
2014/03/27 | 313 | 329 | 306 | 318 | 9,400 |
2014/03/26 | 318 | 318 | 310 | 311 | 7,100 |
2014/03/25 | 324 | 324 | 312 | 316 | 3,500 |
2014/03/24 | 315 | 325 | 315 | 321 | 8,100 |
2014/03/20 | 330 | 333 | 313 | 317 | 14,900 |
2014/03/19 | 341 | 341 | 325 | 330 | 24,400 |
2014/03/18 | 345 | 414 | 334 | 341 | 221,800 |
2014/03/17 | 325 | 334 | 321 | 334 | 8,200 |
2014/03/14 | 338 | 340 | 330 | 338 | 10,100 |
2014/03/13 | 341 | 349 | 334 | 342 | 7,700 |
2014/03/12 | 344 | 351 | 342 | 350 | 2,500 |
2014/03/11 | 353 | 358 | 343 | 349 | 10,900 |
2014/03/10 | 339 | 353 | 339 | 353 | 9,200 |
2014/03/07 | 332 | 344 | 330 | 344 | 700 |
2014/03/06 | 339 | 340 | 330 | 335 | 1,900 |
2014/03/05 | 329 | 333 | 327 | 330 | 3,400 |
2014/03/04 | 316 | 327 | 316 | 322 | 3,600 |
2014/03/03 | 330 | 330 | 295 | 318 | 17,000 |
2014/02/28 | 342 | 347 | 330 | 336 | 11,300 |
2014/02/27 | 343 | 343 | 337 | 339 | 5,600 |
2014/02/26 | 344 | 349 | 340 | 343 | 5,500 |
2014/02/25 | 350 | 354 | 348 | 352 | 3,000 |
2014/02/24 | 358 | 358 | 343 | 344 | 5,100 |
2014/02/21 | 341 | 355 | 341 | 353 | 9,600 |
2014/02/20 | 348 | 355 | 343 | 349 | 11,800 |
2014/02/19 | 346 | 356 | 346 | 352 | 10,500 |
2014/02/18 | 337 | 344 | 332 | 344 | 4,900 |
2014/02/17 | 323 | 335 | 320 | 334 | 8,900 |
2014/02/14 | 313 | 333 | 312 | 333 | 9,900 |
2014/02/13 | 347 | 347 | 311 | 320 | 55,600 |
2014/02/12 | 346 | 360 | 337 | 339 | 22,300 |
2014/02/10 | 348 | 363 | 346 | 354 | 15,900 |
2014/02/07 | 346 | 357 | 338 | 340 | 15,800 |
2014/02/06 | 311 | 330 | 311 | 330 | 21,100 |
2014/02/05 | 325 | 328 | 301 | 316 | 29,600 |
2014/02/04 | 295 | 330 | 280 | 301 | 84,900 |
2014/02/03 | 379 | 382 | 348 | 351 | 63,400 |
2014/01/31 | 394 | 403 | 385 | 395 | 26,600 |
2014/01/30 | 402 | 412 | 389 | 396 | 21,400 |
2014/01/29 | 410 | 414 | 404 | 410 | 13,600 |
2014/01/28 | 414 | 414 | 393 | 403 | 46,800 |
2014/01/27 | 386 | 398 | 383 | 386 | 31,600 |
2014/01/24 | 403 | 415 | 402 | 404 | 18,000 |
2014/01/23 | 419 | 424 | 406 | 408 | 20,400 |
2014/01/22 | 418 | 421 | 408 | 417 | 13,900 |
2014/01/21 | 432 | 432 | 416 | 421 | 14,900 |
2014/01/20 | 422 | 436 | 417 | 427 | 26,900 |
2014/01/17 | 410 | 417 | 405 | 417 | 12,800 |
2014/01/16 | 425 | 425 | 412 | 416 | 18,500 |
2014/01/15 | 419 | 427 | 415 | 420 | 10,700 |
2014/01/14 | 405 | 441 | 398 | 418 | 77,700 |
2014/01/10 | 414 | 429 | 414 | 418 | 31,000 |
2014/01/09 | 415 | 419 | 413 | 413 | 12,200 |
2014/01/08 | 400 | 425 | 400 | 417 | 38,700 |
2014/01/07 | 398 | 399 | 393 | 399 | 10,800 |
2014/01/06 | 401 | 403 | 395 | 399 | 17,100 |