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 |
---|---|---|---|---|---|
2016/12/30 | 703 | 737 | 695 | 699 | 78,700 |
2016/12/29 | 671 | 755 | 671 | 683 | 160,400 |
2016/12/28 | 635 | 715 | 628 | 677 | 184,800 |
2016/12/27 | 599 | 625 | 599 | 616 | 22,300 |
2016/12/26 | 585 | 631 | 585 | 597 | 42,000 |
2016/12/22 | 606 | 615 | 585 | 585 | 21,200 |
2016/12/21 | 640 | 640 | 597 | 597 | 53,600 |
2016/12/20 | 666 | 695 | 634 | 636 | 45,100 |
2016/12/19 | 644 | 728 | 640 | 685 | 117,400 |
2016/12/16 | 624 | 640 | 624 | 640 | 26,900 |
2016/12/15 | 633 | 639 | 610 | 618 | 24,200 |
2016/12/14 | 614 | 654 | 614 | 633 | 112,900 |
2016/12/13 | 596 | 609 | 595 | 595 | 33,500 |
2016/12/12 | 620 | 630 | 600 | 600 | 108,300 |
2016/12/09 | 531 | 597 | 520 | 590 | 243,400 |
2016/12/08 | 556 | 556 | 522 | 533 | 18,400 |
2016/12/07 | 539 | 561 | 539 | 556 | 20,400 |
2016/12/06 | 545 | 550 | 539 | 543 | 29,600 |
2016/12/05 | 526 | 535 | 518 | 530 | 20,600 |
2016/12/02 | 517 | 535 | 514 | 522 | 14,600 |
2016/12/01 | 521 | 540 | 514 | 517 | 22,400 |
2016/11/30 | 508 | 522 | 505 | 517 | 24,900 |
2016/11/29 | 500 | 507 | 499 | 504 | 14,000 |
2016/11/28 | 508 | 508 | 500 | 501 | 6,800 |
2016/11/25 | 510 | 510 | 498 | 498 | 14,700 |
2016/11/24 | 511 | 511 | 501 | 502 | 11,600 |
2016/11/22 | 503 | 509 | 500 | 506 | 9,800 |
2016/11/21 | 495 | 509 | 492 | 507 | 18,200 |
2016/11/18 | 488 | 493 | 486 | 488 | 11,600 |
2016/11/17 | 499 | 501 | 469 | 487 | 43,100 |
2016/11/16 | 492 | 498 | 492 | 497 | 10,800 |
2016/11/15 | 499 | 503 | 493 | 496 | 3,900 |
2016/11/14 | 487 | 503 | 487 | 496 | 7,800 |
2016/11/11 | 490 | 500 | 490 | 495 | 11,900 |
2016/11/10 | 485 | 514 | 477 | 484 | 39,500 |
2016/11/09 | 508 | 511 | 452 | 469 | 50,900 |
2016/11/08 | 512 | 520 | 503 | 507 | 27,900 |
2016/11/07 | 517 | 522 | 512 | 516 | 18,800 |
2016/11/04 | 545 | 551 | 523 | 527 | 146,500 |
2016/11/02 | 500 | 579 | 500 | 579 | 271,400 |
2016/11/01 | 503 | 503 | 492 | 499 | 3,700 |
2016/10/31 | 502 | 509 | 493 | 503 | 6,800 |
2016/10/28 | 501 | 507 | 499 | 500 | 6,600 |
2016/10/27 | 503 | 513 | 500 | 504 | 2,200 |
2016/10/26 | 502 | 513 | 502 | 503 | 7,300 |
2016/10/25 | 517 | 517 | 496 | 502 | 7,600 |
2016/10/24 | 506 | 518 | 504 | 507 | 18,800 |
2016/10/21 | 492 | 500 | 492 | 498 | 11,600 |
2016/10/20 | 495 | 498 | 491 | 494 | 5,200 |
2016/10/19 | 500 | 500 | 486 | 493 | 5,800 |
2016/10/18 | 484 | 502 | 484 | 502 | 13,300 |
2016/10/17 | 474 | 485 | 474 | 481 | 1,800 |
2016/10/14 | 471 | 475 | 471 | 473 | 1,000 |
2016/10/13 | 471 | 478 | 470 | 472 | 3,400 |
2016/10/12 | 475 | 475 | 468 | 472 | 2,100 |
2016/10/11 | 488 | 495 | 470 | 473 | 7,800 |
2016/10/07 | 493 | 494 | 489 | 489 | 4,600 |
2016/10/06 | 495 | 502 | 493 | 493 | 10,900 |
2016/10/05 | 490 | 492 | 486 | 490 | 12,400 |
2016/10/04 | 486 | 489 | 485 | 487 | 2,500 |
2016/10/03 | 483 | 486 | 480 | 485 | 2,400 |
2016/09/30 | 483 | 487 | 481 | 483 | 1,400 |
2016/09/29 | 489 | 494 | 483 | 487 | 9,300 |
2016/09/28 | 487 | 493 | 482 | 483 | 6,400 |
2016/09/27 | 478 | 487 | 478 | 484 | 3,100 |
2016/09/26 | 486 | 486 | 478 | 478 | 3,000 |
2016/09/23 | 476 | 490 | 476 | 480 | 8,500 |
2016/09/21 | 482 | 482 | 475 | 475 | 1,400 |
2016/09/20 | 485 | 487 | 480 | 482 | 6,000 |
2016/09/16 | 482 | 495 | 481 | 484 | 2,200 |
2016/09/15 | 489 | 492 | 481 | 481 | 6,800 |
2016/09/14 | 493 | 511 | 479 | 481 | 16,300 |
2016/09/13 | 483 | 517 | 480 | 510 | 37,300 |
2016/09/12 | 477 | 480 | 472 | 475 | 3,000 |
2016/09/09 | 480 | 487 | 475 | 486 | 2,600 |
2016/09/08 | 475 | 480 | 475 | 478 | 2,100 |
2016/09/07 | 471 | 477 | 466 | 474 | 5,100 |
2016/09/06 | 468 | 476 | 468 | 473 | 2,900 |
2016/09/05 | 474 | 474 | 464 | 469 | 4,400 |
2016/09/02 | 464 | 473 | 464 | 471 | 4,700 |
2016/09/01 | 473 | 486 | 472 | 480 | 3,800 |
2016/08/31 | 478 | 478 | 472 | 472 | 3,300 |
2016/08/30 | 485 | 485 | 477 | 481 | 1,400 |
2016/08/29 | 471 | 484 | 471 | 477 | 1,800 |
2016/08/26 | 480 | 482 | 471 | 475 | 2,600 |
2016/08/25 | 480 | 482 | 478 | 479 | 3,200 |
2016/08/24 | 482 | 494 | 479 | 484 | 5,500 |
2016/08/23 | 505 | 505 | 480 | 483 | 10,800 |
2016/08/22 | 486 | 500 | 486 | 497 | 4,300 |
2016/08/19 | 485 | 503 | 482 | 484 | 11,800 |
2016/08/18 | 502 | 505 | 493 | 493 | 5,100 |
2016/08/17 | 532 | 533 | 508 | 510 | 10,000 |
2016/08/16 | 547 | 547 | 486 | 512 | 63,400 |
2016/08/15 | 475 | 555 | 475 | 537 | 177,000 |
2016/08/12 | 454 | 486 | 454 | 475 | 7,700 |
2016/08/10 | 460 | 460 | 452 | 452 | 4,400 |
2016/08/09 | 468 | 483 | 450 | 468 | 5,300 |
2016/08/08 | 448 | 460 | 448 | 460 | 4,900 |
2016/08/05 | 438 | 447 | 438 | 441 | 2,600 |
2016/08/04 | 449 | 449 | 440 | 441 | 1,300 |
2016/08/03 | 454 | 454 | 440 | 443 | 4,700 |
2016/08/02 | 467 | 467 | 451 | 457 | 3,900 |
2016/08/01 | 460 | 467 | 450 | 463 | 6,200 |
2016/07/29 | 470 | 470 | 458 | 465 | 6,100 |
2016/07/28 | 475 | 479 | 469 | 471 | 4,500 |
2016/07/27 | 485 | 490 | 477 | 482 | 3,800 |
2016/07/26 | 505 | 508 | 489 | 489 | 3,700 |
2016/07/25 | 482 | 510 | 482 | 500 | 8,900 |
2016/07/22 | 518 | 520 | 484 | 490 | 7,600 |
2016/07/21 | 487 | 520 | 487 | 500 | 10,200 |
2016/07/20 | 463 | 494 | 463 | 487 | 7,600 |
2016/07/19 | 490 | 491 | 454 | 471 | 15,700 |
2016/07/15 | 520 | 531 | 490 | 494 | 26,600 |
2016/07/14 | 535 | 589 | 515 | 530 | 92,500 |
2016/07/13 | 504 | 525 | 499 | 504 | 8,800 |
2016/07/12 | 482 | 546 | 482 | 499 | 35,300 |
2016/07/11 | 482 | 490 | 482 | 490 | 7,700 |
2016/07/08 | 476 | 489 | 471 | 482 | 6,000 |
2016/07/07 | 480 | 498 | 480 | 488 | 2,400 |
2016/07/06 | 470 | 488 | 470 | 477 | 3,900 |
2016/07/05 | 496 | 496 | 480 | 481 | 3,700 |
2016/07/04 | 456 | 498 | 456 | 488 | 12,700 |
2016/07/01 | 479 | 479 | 458 | 462 | 15,500 |
2016/06/30 | 461 | 468 | 455 | 455 | 11,000 |
2016/06/29 | 484 | 485 | 460 | 460 | 9,600 |
2016/06/28 | 438 | 466 | 431 | 452 | 4,600 |
2016/06/27 | 420 | 456 | 420 | 433 | 14,200 |
2016/06/24 | 510 | 510 | 413 | 425 | 41,500 |
2016/06/23 | 490 | 503 | 490 | 492 | 5,400 |
2016/06/22 | 509 | 509 | 500 | 500 | 3,700 |
2016/06/21 | 503 | 509 | 495 | 509 | 5,700 |
2016/06/20 | 486 | 506 | 484 | 505 | 13,500 |
2016/06/17 | 480 | 497 | 472 | 487 | 9,400 |
2016/06/16 | 511 | 511 | 481 | 481 | 10,500 |
2016/06/15 | 495 | 528 | 479 | 511 | 11,200 |
2016/06/14 | 551 | 552 | 505 | 505 | 20,000 |
2016/06/13 | 565 | 570 | 556 | 556 | 8,400 |
2016/06/10 | 571 | 580 | 571 | 575 | 3,400 |
2016/06/09 | 587 | 588 | 573 | 573 | 9,100 |
2016/06/08 | 578 | 586 | 576 | 578 | 8,600 |
2016/06/07 | 593 | 593 | 574 | 584 | 11,600 |
2016/06/06 | 583 | 593 | 582 | 585 | 7,200 |
2016/06/03 | 580 | 599 | 579 | 582 | 7,200 |
2016/06/02 | 606 | 612 | 581 | 585 | 7,300 |
2016/06/01 | 608 | 619 | 606 | 607 | 4,600 |
2016/05/31 | 603 | 603 | 593 | 603 | 5,800 |
2016/05/30 | 570 | 601 | 552 | 596 | 24,300 |
2016/05/27 | 577 | 586 | 555 | 570 | 11,100 |
2016/05/26 | 589 | 595 | 584 | 584 | 10,400 |
2016/05/25 | 610 | 613 | 594 | 597 | 12,600 |
2016/05/24 | 621 | 624 | 610 | 610 | 7,000 |
2016/05/23 | 645 | 650 | 605 | 631 | 16,200 |
2016/05/20 | 617 | 625 | 605 | 625 | 9,100 |
2016/05/19 | 606 | 611 | 600 | 607 | 11,500 |
2016/05/18 | 651 | 652 | 600 | 600 | 35,000 |
2016/05/17 | 730 | 730 | 651 | 660 | 56,300 |
2016/05/16 | 709 | 748 | 699 | 720 | 113,500 |
2016/05/13 | 631 | 743 | 631 | 689 | 119,200 |
2016/05/12 | 661 | 669 | 637 | 647 | 26,600 |
2016/05/11 | 602 | 689 | 600 | 661 | 103,000 |
2016/05/10 | 591 | 637 | 576 | 600 | 40,100 |
2016/05/09 | 553 | 597 | 553 | 591 | 22,500 |
2016/05/06 | 552 | 553 | 544 | 552 | 3,900 |
2016/05/02 | 546 | 561 | 541 | 552 | 5,500 |
2016/04/28 | 555 | 556 | 550 | 552 | 7,000 |
2016/04/27 | 560 | 560 | 554 | 556 | 3,000 |
2016/04/26 | 574 | 574 | 558 | 560 | 6,200 |
2016/04/25 | 572 | 574 | 567 | 573 | 5,300 |
2016/04/22 | 558 | 579 | 553 | 562 | 11,300 |
2016/04/21 | 553 | 575 | 553 | 572 | 9,700 |
2016/04/20 | 551 | 563 | 551 | 563 | 7,300 |
2016/04/19 | 551 | 561 | 545 | 550 | 4,600 |
2016/04/18 | 560 | 570 | 546 | 546 | 10,000 |
2016/04/15 | 565 | 568 | 555 | 560 | 13,100 |
2016/04/14 | 569 | 580 | 568 | 575 | 9,700 |
2016/04/13 | 564 | 573 | 564 | 568 | 5,700 |
2016/04/12 | 561 | 583 | 551 | 563 | 9,800 |
2016/04/11 | 524 | 544 | 521 | 541 | 6,000 |
2016/04/08 | 505 | 541 | 501 | 527 | 6,500 |
2016/04/07 | 529 | 550 | 523 | 525 | 6,000 |
2016/04/06 | 535 | 535 | 512 | 525 | 6,600 |
2016/04/05 | 560 | 562 | 520 | 533 | 15,100 |
2016/04/04 | 571 | 590 | 558 | 570 | 8,500 |
2016/04/01 | 601 | 601 | 569 | 571 | 11,900 |
2016/03/31 | 599 | 605 | 598 | 603 | 9,400 |
2016/03/30 | 591 | 606 | 589 | 596 | 12,100 |
2016/03/29 | 581 | 597 | 580 | 591 | 10,000 |
2016/03/28 | 603 | 610 | 580 | 591 | 20,200 |
2016/03/25 | 613 | 615 | 601 | 609 | 6,800 |
2016/03/24 | 619 | 620 | 601 | 619 | 10,400 |
2016/03/23 | 630 | 654 | 606 | 611 | 26,600 |
2016/03/22 | 594 | 628 | 594 | 626 | 18,700 |
2016/03/18 | 590 | 592 | 568 | 588 | 7,400 |
2016/03/17 | 606 | 618 | 590 | 593 | 20,000 |
2016/03/16 | 606 | 615 | 606 | 613 | 11,000 |
2016/03/15 | 609 | 609 | 597 | 606 | 10,800 |
2016/03/14 | 587 | 616 | 587 | 603 | 15,200 |
2016/03/11 | 600 | 603 | 572 | 587 | 14,500 |
2016/03/10 | 573 | 595 | 569 | 593 | 12,800 |
2016/03/09 | 586 | 586 | 563 | 571 | 13,700 |
2016/03/08 | 595 | 599 | 571 | 591 | 17,600 |
2016/03/07 | 591 | 608 | 588 | 605 | 13,200 |
2016/03/04 | 584 | 618 | 580 | 586 | 29,500 |
2016/03/03 | 547 | 608 | 543 | 574 | 65,000 |
2016/03/02 | 555 | 558 | 524 | 551 | 23,200 |
2016/03/01 | 524 | 547 | 524 | 545 | 8,900 |
2016/02/29 | 517 | 545 | 517 | 534 | 16,600 |
2016/02/26 | 527 | 530 | 515 | 527 | 21,400 |
2016/02/25 | 510 | 532 | 510 | 532 | 8,000 |
2016/02/24 | 511 | 528 | 500 | 520 | 9,200 |
2016/02/23 | 534 | 538 | 518 | 519 | 8,800 |
2016/02/22 | 521 | 540 | 520 | 528 | 9,900 |
2016/02/19 | 542 | 542 | 510 | 533 | 13,400 |
2016/02/18 | 545 | 573 | 532 | 562 | 27,500 |
2016/02/17 | 535 | 563 | 524 | 535 | 12,600 |
2016/02/16 | 525 | 550 | 525 | 543 | 13,100 |
2016/02/15 | 532 | 535 | 491 | 535 | 22,600 |
2016/02/12 | 474 | 548 | 470 | 478 | 34,000 |
2016/02/10 | 544 | 570 | 516 | 530 | 29,300 |
2016/02/09 | 574 | 580 | 550 | 554 | 32,900 |
2016/02/08 | 600 | 621 | 586 | 615 | 22,900 |
2016/02/05 | 633 | 639 | 600 | 620 | 24,100 |
2016/02/04 | 652 | 661 | 635 | 649 | 20,500 |
2016/02/03 | 660 | 685 | 656 | 661 | 19,900 |
2016/02/02 | 679 | 727 | 678 | 705 | 22,100 |
2016/02/01 | 660 | 696 | 660 | 688 | 19,700 |
2016/01/29 | 661 | 666 | 635 | 660 | 21,200 |
2016/01/28 | 671 | 696 | 655 | 665 | 27,100 |
2016/01/27 | 660 | 683 | 646 | 674 | 34,800 |
2016/01/26 | 635 | 665 | 635 | 645 | 25,000 |
2016/01/25 | 650 | 680 | 625 | 657 | 26,300 |
2016/01/22 | 620 | 644 | 617 | 642 | 33,900 |
2016/01/21 | 636 | 655 | 592 | 599 | 37,400 |
2016/01/20 | 702 | 702 | 631 | 636 | 34,300 |
2016/01/19 | 710 | 719 | 688 | 710 | 26,800 |
2016/01/18 | 686 | 750 | 671 | 715 | 28,300 |
2016/01/15 | 802 | 832 | 761 | 761 | 27,600 |
2016/01/14 | 793 | 817 | 741 | 817 | 38,700 |
2016/01/13 | 807 | 807 | 780 | 795 | 10,900 |
2016/01/12 | 831 | 832 | 772 | 777 | 24,100 |
2016/01/08 | 783 | 850 | 782 | 850 | 30,500 |
2016/01/07 | 904 | 904 | 822 | 828 | 37,700 |
2016/01/06 | 939 | 939 | 873 | 895 | 79,500 |
2016/01/05 | 850 | 918 | 850 | 918 | 80,500 |
2016/01/04 | 791 | 933 | 791 | 857 | 140,700 |