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
2015/12/30 790 814 771 806 28,100
2015/12/29 765 834 765 787 32,800
2015/12/28 746 784 734 780 32,100
2015/12/25 755 762 703 716 64,400
2015/12/24 790 797 751 755 39,400
2015/12/22 803 832 791 793 27,800
2015/12/21 837 837 800 815 26,700
2015/12/18 857 867 839 846 29,800
2015/12/17 880 886 870 872 17,400
2015/12/16 879 879 865 878 15,100
2015/12/15 878 884 854 854 26,200
2015/12/14 880 905 861 893 46,600
2015/12/11 978 979 922 930 46,500
2015/12/10 940 1,040 940 978 97,300
2015/12/09 1,000 1,000 951 978 37,600
2015/12/08 993 1,035 970 992 130,900
2015/12/07 952 995 922 993 95,400
2015/12/04 885 1,005 885 935 164,000
2015/12/03 890 909 886 899 19,000
2015/12/02 886 891 876 878 10,600
2015/12/01 900 900 880 886 10,200
2015/11/30 898 915 885 890 18,900
2015/11/27 924 928 901 901 19,400
2015/11/26 917 935 905 935 33,200
2015/11/25 894 920 881 917 38,600
2015/11/24 893 896 873 890 29,000
2015/11/20 880 889 870 888 14,700
2015/11/19 863 882 863 880 19,700
2015/11/18 867 875 861 862 11,800
2015/11/17 882 894 866 866 18,300
2015/11/16 864 890 864 880 13,800
2015/11/13 878 887 860 872 15,000
2015/11/12 841 893 841 893 15,900
2015/11/11 865 874 851 852 13,200
2015/11/10 825 886 818 880 46,100
2015/11/09 836 836 814 825 16,200
2015/11/06 819 836 812 830 17,200
2015/11/05 836 848 820 820 30,400
2015/11/04 853 870 842 842 20,800
2015/11/02 878 878 846 848 15,600
2015/10/30 868 900 866 878 11,200
2015/10/29 899 899 875 880 14,500
2015/10/28 899 899 880 890 15,500
2015/10/27 919 919 893 901 21,700
2015/10/26 895 918 885 918 39,900
2015/10/23 910 920 886 886 33,100
2015/10/22 879 918 860 904 51,700
2015/10/21 870 875 845 865 23,200
2015/10/20 898 900 835 870 53,300
2015/10/19 915 916 901 902 18,000
2015/10/16 937 938 916 925 18,900
2015/10/15 931 944 901 934 32,900
2015/10/14 961 965 936 945 27,800
2015/10/13 960 983 959 974 18,300
2015/10/09 978 986 964 973 27,700
2015/10/08 992 993 969 977 23,700
2015/10/07 1,008 1,008 979 992 31,200
2015/10/06 1,039 1,055 1,002 1,003 53,200
2015/10/05 1,057 1,078 1,020 1,024 65,900
2015/10/02 1,000 1,077 988 1,049 141,000
2015/10/01 975 1,010 954 989 42,900
2015/09/30 930 960 930 949 19,100
2015/09/29 941 957 924 930 31,600
2015/09/28 955 979 935 971 34,000
2015/09/25 922 943 907 942 21,700
2015/09/24 939 947 935 935 18,800
2015/09/18 961 982 960 966 23,200
2015/09/17 955 980 950 974 44,600
2015/09/16 960 986 946 955 58,100
2015/09/15 935 957 930 936 25,200
2015/09/14 935 969 917 927 34,600
2015/09/11 947 970 932 949 39,800
2015/09/10 917 946 907 932 23,100
2015/09/09 940 941 900 932 37,500
2015/09/08 955 955 882 886 27,900
2015/09/07 925 967 892 930 50,800
2015/09/04 1,080 1,080 947 970 93,500
2015/09/03 1,009 1,098 980 1,052 161,900
2015/09/02 945 1,003 945 966 57,000
2015/09/01 1,035 1,039 980 990 48,400
2015/08/31 1,045 1,055 1,012 1,055 41,700
2015/08/28 1,048 1,068 1,018 1,040 90,500
2015/08/27 1,000 1,075 988 1,000 185,600
2015/08/26 940 1,018 916 1,018 149,100
2015/08/25 849 974 799 880 220,100
2015/08/24 945 979 804 824 125,800
2015/08/21 1,005 1,018 997 1,005 57,700
2015/08/20 1,043 1,055 1,032 1,046 44,000
2015/08/19 1,093 1,123 1,071 1,073 64,400
2015/08/18 1,082 1,149 1,072 1,123 110,300
2015/08/17 1,118 1,118 1,031 1,051 75,000
2015/08/14 1,122 1,130 1,078 1,088 68,800
2015/08/13 1,150 1,150 1,081 1,092 76,700
2015/08/12 1,172 1,178 1,121 1,150 75,700
2015/08/11 1,074 1,148 1,071 1,138 234,600
2015/08/10 1,238 1,385 1,215 1,284 223,200
2015/08/07 1,294 1,294 1,199 1,208 135,000
2015/08/06 1,320 1,325 1,268 1,295 93,000
2015/08/05 1,330 1,345 1,285 1,314 102,600
2015/08/04 1,430 1,430 1,327 1,356 93,900
2015/08/03 1,459 1,488 1,411 1,411 54,800
2015/07/31 1,497 1,497 1,402 1,443 75,500
2015/07/30 1,548 1,565 1,455 1,492 139,200
2015/07/29 1,615 1,620 1,529 1,538 125,000
2015/07/28 1,513 1,599 1,508 1,598 105,300
2015/07/27 1,688 1,688 1,550 1,590 266,600
2015/07/24 1,624 1,685 1,613 1,648 386,600
2015/07/23 1,623 1,700 1,576 1,576 321,900
2015/07/22 1,655 1,681 1,588 1,605 259,900
2015/07/21 1,550 1,650 1,530 1,650 426,800
2015/07/17 1,540 1,540 1,490 1,523 133,900
2015/07/16 1,461 1,560 1,461 1,535 229,300
2015/07/15 1,525 1,547 1,448 1,466 192,500
2015/07/14 1,518 1,598 1,498 1,518 464,500
2015/07/13 1,465 1,515 1,415 1,488 168,600
2015/07/10 1,495 1,500 1,403 1,415 111,800
2015/07/09 1,351 1,490 1,222 1,490 235,300
2015/07/08 1,502 1,530 1,400 1,469 195,400
2015/07/07 1,427 1,578 1,421 1,532 369,700
2015/07/06 1,389 1,470 1,350 1,438 224,900
2015/07/03 1,509 1,510 1,388 1,415 224,100
2015/07/02 1,588 1,588 1,445 1,480 422,300
2015/07/01 1,650 1,733 1,503 1,588 2,208,400
2015/06/30 1,524 1,524 1,491 1,524 424,700
2015/06/29 1,150 1,266 1,150 1,224 128,700
2015/06/26 1,280 1,336 1,265 1,270 114,100
2015/06/25 1,300 1,319 1,264 1,265 167,100
2015/06/24 1,386 1,411 1,316 1,323 223,800
2015/06/23 1,472 1,480 1,365 1,386 434,100
2015/06/22 1,390 1,488 1,361 1,418 1,104,200
2015/06/19 1,455 1,535 1,284 1,325 1,015,400
2015/06/18 1,520 1,574 1,414 1,444 695,500
2015/06/17 1,330 1,588 1,274 1,490 3,392,900
2015/06/16 1,458 1,548 1,303 1,329 1,155,800
2015/06/15 1,180 1,459 1,159 1,459 2,517,000
2015/06/12 1,030 1,203 1,029 1,159 998,000
2015/06/11 1,094 1,094 1,012 1,042 122,600
2015/06/10 1,054 1,107 1,031 1,046 166,600
2015/06/09 1,084 1,125 1,059 1,061 164,700
2015/06/08 1,120 1,228 1,063 1,110 510,800
2015/06/05 1,110 1,164 1,088 1,107 236,900
2015/06/04 1,071 1,187 1,056 1,159 539,700
2015/06/03 1,200 1,280 1,090 1,100 1,749,000
2015/06/02 1,124 1,124 1,093 1,124 681,200
2015/06/01 934 982 925 974 137,300
2015/05/29 923 957 912 934 108,400
2015/05/28 950 970 900 908 126,900
2015/05/27 960 1,000 947 951 120,900
2015/05/26 960 969 952 952 49,600
2015/05/25 948 1,017 946 950 256,600
2015/05/22 950 960 925 935 54,000
2015/05/21 956 995 950 951 75,900
2015/05/20 992 993 941 957 56,400
2015/05/19 950 980 922 970 56,000
2015/05/18 987 987 914 952 81,600
2015/05/15 995 1,000 968 972 68,400
2015/05/14 1,020 1,020 979 993 100,100
2015/05/13 995 1,034 989 998 156,700
2015/05/12 991 1,046 980 999 197,600
2015/05/11 992 1,084 992 1,037 413,500
2015/05/08 1,039 1,040 987 987 246,700
2015/05/07 917 1,022 905 979 250,800
2015/05/01 927 927 895 923 63,600
2015/04/30 948 958 917 939 72,200
2015/04/28 986 1,000 949 958 98,400
2015/04/27 1,000 1,022 961 988 130,100
2015/04/24 1,004 1,064 991 1,008 225,100
2015/04/23 1,023 1,049 995 1,004 126,700
2015/04/22 1,005 1,098 991 1,025 384,100
2015/04/21 1,031 1,077 984 1,004 233,500
2015/04/20 1,097 1,097 1,005 1,027 329,500
2015/04/17 1,177 1,219 1,050 1,118 840,600
2015/04/16 1,130 1,296 1,084 1,207 3,921,000
2015/04/15 906 1,029 892 1,029 1,111,600
2015/04/14 846 915 836 879 422,400
2015/04/13 830 860 810 845 137,600
2015/04/10 810 814 798 801 42,300
2015/04/09 827 835 802 814 53,600
2015/04/08 835 844 797 811 116,300
2015/04/07 780 854 771 820 368,500
2015/04/06 770 816 764 777 97,600
2015/04/03 815 820 781 781 66,600
2015/04/02 794 813 772 806 67,700
2015/04/01 785 800 765 781 53,500
2015/03/31 774 804 757 800 108,700
2015/03/30 831 840 780 790 135,000
2015/03/27 800 848 800 830 262,400
2015/03/26 766 851 766 820 426,200
2015/03/25 749 811 742 774 364,100
2015/03/24 777 784 739 750 171,200
2015/03/23 782 807 770 770 208,900
2015/03/20 851 900 793 798 481,600
2015/03/19 878 894 821 839 756,800
2015/03/18 990 1,089 871 923 3,109,800
2015/03/17 925 1,015 883 1,015 2,137,500
2015/03/16 785 865 785 865 939,600
2015/03/13 670 760 652 715 911,900
2015/03/12 658 720 655 660 495,700
2015/03/11 641 748 610 678 860,300
2015/03/10 673 715 640 669 555,600
2015/03/09 616 730 577 723 1,547,000
2015/03/06 555 644 548 630 873,100
2015/03/05 578 587 540 554 180,300
2015/03/04 600 608 578 587 113,300
2015/03/03 649 650 581 603 282,800
2015/03/02 703 745 640 671 923,000
2015/02/27 756 785 635 675 1,323,000
2015/02/26 628 711 624 711 584,500
2015/02/25 682 732 598 611 2,240,600
2015/02/24 517 635 502 635 1,445,800
2015/02/23 560 588 530 535 702,600
2015/02/20 610 630 598 630 463,300
2015/02/19 480 530 480 530 220,500
2015/02/18 419 472 419 450 110,300
2015/02/17 426 426 420 421 16,700
2015/02/16 431 433 423 428 24,900
2015/02/13 443 445 428 432 9,300
2015/02/12 440 443 435 440 12,200
2015/02/10 424 443 424 436 15,700
2015/02/09 435 437 422 423 17,900
2015/02/06 432 438 432 433 5,400
2015/02/05 435 439 432 432 12,200
2015/02/04 436 444 436 440 8,900
2015/02/03 441 453 434 444 31,700
2015/02/02 451 470 441 444 31,000
2015/01/30 456 459 452 454 9,500
2015/01/29 462 470 455 455 14,400
2015/01/28 455 472 455 462 21,500
2015/01/27 452 458 450 451 8,600
2015/01/26 448 456 448 454 12,000
2015/01/23 457 460 446 455 15,600
2015/01/22 466 474 446 457 18,900
2015/01/21 447 498 447 464 98,600
2015/01/20 447 456 440 447 12,700
2015/01/19 458 458 431 439 21,800
2015/01/16 467 470 439 452 45,800
2015/01/15 480 480 465 469 20,800
2015/01/14 483 495 470 476 28,800
2015/01/13 486 501 476 482 44,500
2015/01/09 519 524 481 497 76,900
2015/01/08 500 517 498 515 46,800
2015/01/07 492 501 486 500 35,300
2015/01/06 494 518 490 491 40,400
2015/01/05 501 519 491 507 95,600

このページの先頭へ