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 |
---|---|---|---|---|---|
2017/12/29 | 692 | 707 | 677 | 688 | 50,900 |
2017/12/28 | 729 | 761 | 684 | 707 | 365,300 |
2017/12/27 | 624 | 714 | 624 | 714 | 67,400 |
2017/12/26 | 623 | 625 | 601 | 614 | 28,100 |
2017/12/25 | 613 | 628 | 613 | 628 | 38,200 |
2017/12/22 | 617 | 630 | 614 | 618 | 21,400 |
2017/12/21 | 633 | 638 | 624 | 624 | 11,200 |
2017/12/20 | 639 | 645 | 624 | 639 | 15,500 |
2017/12/19 | 641 | 644 | 633 | 639 | 6,800 |
2017/12/18 | 650 | 650 | 645 | 645 | 6,100 |
2017/12/15 | 662 | 663 | 646 | 646 | 11,800 |
2017/12/14 | 655 | 666 | 655 | 662 | 3,700 |
2017/12/13 | 657 | 660 | 653 | 658 | 5,600 |
2017/12/12 | 665 | 665 | 656 | 657 | 6,400 |
2017/12/11 | 666 | 674 | 656 | 665 | 4,500 |
2017/12/08 | 669 | 669 | 661 | 666 | 5,000 |
2017/12/07 | 655 | 660 | 654 | 655 | 3,800 |
2017/12/06 | 660 | 667 | 652 | 660 | 7,100 |
2017/12/05 | 665 | 665 | 655 | 655 | 8,500 |
2017/12/04 | 660 | 666 | 655 | 655 | 6,100 |
2017/12/01 | 680 | 680 | 653 | 660 | 4,900 |
2017/11/30 | 666 | 666 | 655 | 660 | 5,100 |
2017/11/29 | 689 | 689 | 666 | 666 | 10,100 |
2017/11/28 | 691 | 693 | 681 | 687 | 8,700 |
2017/11/27 | 682 | 694 | 682 | 683 | 12,900 |
2017/11/24 | 679 | 680 | 670 | 678 | 6,100 |
2017/11/22 | 668 | 669 | 652 | 669 | 6,100 |
2017/11/21 | 643 | 665 | 643 | 658 | 10,100 |
2017/11/20 | 647 | 647 | 632 | 639 | 12,700 |
2017/11/17 | 651 | 669 | 650 | 650 | 4,300 |
2017/11/16 | 641 | 655 | 641 | 655 | 6,300 |
2017/11/15 | 666 | 669 | 646 | 651 | 21,300 |
2017/11/14 | 652 | 686 | 652 | 665 | 26,200 |
2017/11/13 | 700 | 709 | 699 | 701 | 2,800 |
2017/11/10 | 690 | 700 | 690 | 700 | 4,800 |
2017/11/09 | 694 | 694 | 689 | 689 | 2,100 |
2017/11/08 | 689 | 692 | 685 | 687 | 5,300 |
2017/11/07 | 688 | 697 | 688 | 689 | 3,800 |
2017/11/06 | 697 | 702 | 685 | 689 | 13,100 |
2017/11/02 | 702 | 707 | 689 | 697 | 16,400 |
2017/11/01 | 703 | 706 | 700 | 706 | 5,800 |
2017/10/31 | 709 | 709 | 699 | 701 | 4,300 |
2017/10/30 | 708 | 719 | 703 | 709 | 4,300 |
2017/10/27 | 702 | 709 | 702 | 705 | 2,500 |
2017/10/26 | 708 | 708 | 701 | 705 | 3,700 |
2017/10/25 | 708 | 708 | 699 | 708 | 9,900 |
2017/10/24 | 699 | 704 | 699 | 700 | 3,200 |
2017/10/23 | 701 | 703 | 699 | 699 | 5,300 |
2017/10/20 | 707 | 707 | 701 | 701 | 5,300 |
2017/10/19 | 705 | 713 | 705 | 708 | 1,900 |
2017/10/18 | 711 | 717 | 704 | 708 | 3,000 |
2017/10/17 | 729 | 729 | 702 | 711 | 11,500 |
2017/10/16 | 709 | 735 | 693 | 735 | 32,400 |
2017/10/13 | 712 | 714 | 708 | 709 | 6,800 |
2017/10/12 | 723 | 723 | 712 | 712 | 3,700 |
2017/10/11 | 724 | 724 | 713 | 715 | 1,200 |
2017/10/10 | 712 | 719 | 708 | 713 | 4,800 |
2017/10/06 | 714 | 729 | 706 | 727 | 5,900 |
2017/10/05 | 724 | 725 | 718 | 718 | 3,900 |
2017/10/04 | 728 | 730 | 719 | 727 | 7,800 |
2017/10/03 | 740 | 740 | 722 | 732 | 7,900 |
2017/10/02 | 736 | 742 | 730 | 737 | 10,300 |
2017/09/29 | 715 | 722 | 713 | 719 | 11,500 |
2017/09/28 | 710 | 718 | 710 | 715 | 4,700 |
2017/09/27 | 714 | 714 | 699 | 707 | 7,700 |
2017/09/26 | 722 | 722 | 705 | 714 | 4,700 |
2017/09/25 | 717 | 734 | 712 | 717 | 20,600 |
2017/09/22 | 723 | 723 | 703 | 711 | 10,000 |
2017/09/21 | 712 | 730 | 710 | 730 | 14,700 |
2017/09/20 | 728 | 728 | 714 | 715 | 2,700 |
2017/09/19 | 730 | 732 | 721 | 732 | 6,700 |
2017/09/15 | 725 | 738 | 721 | 727 | 5,600 |
2017/09/14 | 735 | 746 | 719 | 722 | 7,700 |
2017/09/13 | 755 | 755 | 731 | 731 | 13,300 |
2017/09/12 | 717 | 774 | 717 | 728 | 70,100 |
2017/09/11 | 694 | 694 | 681 | 692 | 2,400 |
2017/09/08 | 673 | 699 | 670 | 688 | 18,100 |
2017/09/07 | 680 | 687 | 671 | 671 | 6,900 |
2017/09/06 | 668 | 674 | 666 | 671 | 17,200 |
2017/09/05 | 713 | 713 | 671 | 672 | 10,600 |
2017/09/04 | 708 | 708 | 691 | 695 | 8,300 |
2017/09/01 | 715 | 738 | 710 | 713 | 23,700 |
2017/08/31 | 720 | 733 | 707 | 714 | 11,900 |
2017/08/30 | 721 | 725 | 713 | 719 | 4,800 |
2017/08/29 | 726 | 729 | 707 | 720 | 12,200 |
2017/08/28 | 727 | 745 | 719 | 735 | 42,300 |
2017/08/25 | 695 | 793 | 690 | 765 | 231,300 |
2017/08/24 | 693 | 697 | 692 | 695 | 1,300 |
2017/08/23 | 681 | 693 | 680 | 693 | 3,400 |
2017/08/22 | 678 | 681 | 677 | 679 | 1,500 |
2017/08/21 | 686 | 686 | 680 | 684 | 3,300 |
2017/08/18 | 684 | 689 | 682 | 682 | 2,700 |
2017/08/17 | 691 | 691 | 681 | 690 | 6,900 |
2017/08/16 | 674 | 685 | 673 | 685 | 5,100 |
2017/08/15 | 682 | 696 | 671 | 673 | 29,700 |
2017/08/14 | 699 | 707 | 696 | 707 | 6,700 |
2017/08/10 | 702 | 707 | 699 | 699 | 5,100 |
2017/08/09 | 715 | 717 | 702 | 703 | 7,300 |
2017/08/08 | 717 | 717 | 711 | 713 | 3,600 |
2017/08/07 | 704 | 710 | 704 | 705 | 4,100 |
2017/08/04 | 708 | 711 | 677 | 702 | 18,200 |
2017/08/03 | 735 | 735 | 705 | 711 | 20,000 |
2017/08/02 | 729 | 741 | 729 | 736 | 7,100 |
2017/08/01 | 768 | 773 | 720 | 727 | 47,400 |
2017/07/31 | 787 | 790 | 765 | 773 | 22,600 |
2017/07/28 | 769 | 802 | 760 | 780 | 89,700 |
2017/07/27 | 765 | 777 | 764 | 765 | 4,800 |
2017/07/26 | 770 | 777 | 763 | 764 | 6,300 |
2017/07/25 | 768 | 773 | 767 | 770 | 7,700 |
2017/07/24 | 773 | 773 | 766 | 769 | 4,700 |
2017/07/21 | 764 | 777 | 764 | 764 | 9,900 |
2017/07/20 | 775 | 775 | 764 | 764 | 3,400 |
2017/07/19 | 758 | 775 | 758 | 769 | 2,900 |
2017/07/18 | 757 | 772 | 757 | 758 | 7,900 |
2017/07/14 | 771 | 773 | 759 | 772 | 9,100 |
2017/07/13 | 776 | 777 | 769 | 774 | 6,400 |
2017/07/12 | 766 | 791 | 766 | 779 | 15,000 |
2017/07/11 | 785 | 808 | 730 | 765 | 68,900 |
2017/07/10 | 779 | 785 | 772 | 785 | 7,400 |
2017/07/07 | 774 | 778 | 769 | 770 | 9,200 |
2017/07/06 | 772 | 774 | 766 | 774 | 7,700 |
2017/07/05 | 759 | 772 | 759 | 772 | 11,800 |
2017/07/04 | 780 | 780 | 756 | 757 | 34,000 |
2017/07/03 | 789 | 789 | 773 | 775 | 18,700 |
2017/06/30 | 789 | 794 | 756 | 785 | 51,300 |
2017/06/29 | 758 | 805 | 750 | 798 | 108,300 |
2017/06/28 | 752 | 752 | 734 | 742 | 18,100 |
2017/06/27 | 730 | 740 | 730 | 734 | 7,600 |
2017/06/26 | 737 | 737 | 729 | 735 | 10,900 |
2017/06/23 | 746 | 750 | 709 | 744 | 14,900 |
2017/06/22 | 732 | 737 | 725 | 737 | 12,100 |
2017/06/21 | 729 | 738 | 726 | 727 | 10,500 |
2017/06/20 | 721 | 731 | 721 | 727 | 15,200 |
2017/06/19 | 716 | 728 | 716 | 718 | 10,300 |
2017/06/16 | 746 | 746 | 701 | 716 | 22,600 |
2017/06/15 | 741 | 741 | 726 | 732 | 15,200 |
2017/06/14 | 761 | 764 | 750 | 751 | 18,100 |
2017/06/13 | 777 | 777 | 764 | 764 | 8,300 |
2017/06/12 | 794 | 794 | 765 | 775 | 13,100 |
2017/06/09 | 782 | 792 | 780 | 788 | 8,600 |
2017/06/08 | 786 | 795 | 777 | 783 | 9,500 |
2017/06/07 | 774 | 786 | 771 | 779 | 7,000 |
2017/06/06 | 817 | 822 | 776 | 776 | 40,400 |
2017/06/05 | 761 | 805 | 760 | 799 | 37,000 |
2017/06/02 | 774 | 776 | 757 | 768 | 20,800 |
2017/06/01 | 782 | 782 | 759 | 761 | 26,300 |
2017/05/31 | 790 | 794 | 773 | 775 | 12,900 |
2017/05/30 | 792 | 800 | 773 | 778 | 17,200 |
2017/05/29 | 809 | 815 | 790 | 790 | 25,300 |
2017/05/26 | 822 | 827 | 789 | 789 | 95,300 |
2017/05/25 | 763 | 771 | 761 | 762 | 11,200 |
2017/05/24 | 768 | 770 | 760 | 763 | 10,000 |
2017/05/23 | 764 | 769 | 759 | 767 | 13,500 |
2017/05/22 | 759 | 772 | 758 | 758 | 17,000 |
2017/05/19 | 759 | 773 | 750 | 770 | 18,400 |
2017/05/18 | 745 | 764 | 742 | 745 | 27,500 |
2017/05/17 | 769 | 780 | 757 | 770 | 61,300 |
2017/05/16 | 810 | 849 | 784 | 784 | 179,500 |
2017/05/15 | 810 | 845 | 758 | 783 | 347,200 |
2017/05/12 | 726 | 726 | 709 | 720 | 13,300 |
2017/05/11 | 709 | 710 | 707 | 709 | 5,000 |
2017/05/10 | 715 | 724 | 701 | 716 | 5,100 |
2017/05/09 | 688 | 717 | 680 | 717 | 12,600 |
2017/05/08 | 679 | 685 | 674 | 678 | 5,300 |
2017/05/02 | 689 | 689 | 665 | 671 | 7,200 |
2017/05/01 | 683 | 688 | 674 | 682 | 5,000 |
2017/04/28 | 690 | 691 | 684 | 684 | 4,100 |
2017/04/27 | 711 | 711 | 680 | 684 | 10,700 |
2017/04/26 | 707 | 707 | 694 | 700 | 4,000 |
2017/04/25 | 686 | 702 | 685 | 697 | 3,100 |
2017/04/24 | 703 | 703 | 683 | 685 | 3,800 |
2017/04/21 | 720 | 720 | 695 | 702 | 3,900 |
2017/04/20 | 723 | 723 | 710 | 711 | 1,500 |
2017/04/19 | 717 | 727 | 717 | 724 | 5,700 |
2017/04/18 | 710 | 728 | 710 | 713 | 9,500 |
2017/04/17 | 685 | 709 | 677 | 709 | 5,700 |
2017/04/14 | 670 | 696 | 670 | 685 | 10,900 |
2017/04/13 | 665 | 680 | 662 | 680 | 10,000 |
2017/04/12 | 665 | 674 | 665 | 667 | 8,100 |
2017/04/11 | 679 | 693 | 665 | 674 | 7,300 |
2017/04/10 | 666 | 679 | 666 | 679 | 5,800 |
2017/04/07 | 665 | 691 | 661 | 662 | 8,800 |
2017/04/06 | 685 | 702 | 675 | 675 | 17,000 |
2017/04/05 | 688 | 708 | 682 | 682 | 6,000 |
2017/04/04 | 722 | 722 | 670 | 674 | 36,500 |
2017/04/03 | 732 | 734 | 721 | 722 | 5,700 |
2017/03/31 | 762 | 762 | 732 | 740 | 5,000 |
2017/03/30 | 759 | 759 | 734 | 737 | 6,900 |
2017/03/29 | 723 | 760 | 720 | 755 | 22,000 |
2017/03/28 | 715 | 719 | 715 | 717 | 3,400 |
2017/03/27 | 739 | 739 | 715 | 715 | 9,600 |
2017/03/24 | 730 | 740 | 716 | 738 | 5,200 |
2017/03/23 | 722 | 729 | 710 | 715 | 20,800 |
2017/03/22 | 746 | 746 | 721 | 721 | 25,800 |
2017/03/21 | 760 | 764 | 745 | 755 | 16,400 |
2017/03/17 | 776 | 820 | 765 | 766 | 107,000 |
2017/03/16 | 755 | 756 | 750 | 752 | 5,200 |
2017/03/15 | 748 | 765 | 736 | 747 | 12,200 |
2017/03/14 | 761 | 761 | 740 | 748 | 11,600 |
2017/03/13 | 780 | 795 | 761 | 763 | 25,900 |
2017/03/10 | 766 | 770 | 760 | 761 | 7,900 |
2017/03/09 | 783 | 784 | 762 | 770 | 10,100 |
2017/03/08 | 795 | 795 | 766 | 776 | 16,000 |
2017/03/07 | 782 | 799 | 765 | 784 | 30,800 |
2017/03/06 | 742 | 794 | 729 | 784 | 73,500 |
2017/03/03 | 710 | 733 | 710 | 728 | 12,100 |
2017/03/02 | 715 | 725 | 710 | 710 | 13,300 |
2017/03/01 | 708 | 721 | 705 | 713 | 14,400 |
2017/02/28 | 703 | 713 | 703 | 704 | 9,400 |
2017/02/27 | 706 | 715 | 700 | 700 | 7,800 |
2017/02/24 | 730 | 730 | 704 | 713 | 33,300 |
2017/02/23 | 730 | 737 | 719 | 735 | 19,700 |
2017/02/22 | 750 | 750 | 730 | 735 | 18,000 |
2017/02/21 | 750 | 755 | 750 | 755 | 8,500 |
2017/02/20 | 753 | 763 | 750 | 760 | 13,100 |
2017/02/17 | 770 | 771 | 750 | 752 | 23,900 |
2017/02/16 | 787 | 787 | 770 | 772 | 14,800 |
2017/02/15 | 797 | 809 | 779 | 793 | 78,900 |
2017/02/14 | 800 | 815 | 799 | 812 | 50,600 |
2017/02/13 | 800 | 800 | 784 | 798 | 14,700 |
2017/02/10 | 797 | 798 | 780 | 793 | 15,600 |
2017/02/09 | 800 | 801 | 769 | 797 | 10,400 |
2017/02/08 | 792 | 805 | 788 | 804 | 17,000 |
2017/02/07 | 770 | 790 | 770 | 790 | 10,000 |
2017/02/06 | 781 | 798 | 751 | 768 | 24,800 |
2017/02/03 | 777 | 795 | 771 | 781 | 9,800 |
2017/02/02 | 795 | 803 | 778 | 778 | 26,000 |
2017/02/01 | 825 | 829 | 790 | 807 | 33,500 |
2017/01/31 | 822 | 830 | 814 | 827 | 19,400 |
2017/01/30 | 821 | 823 | 810 | 823 | 16,900 |
2017/01/27 | 824 | 825 | 797 | 815 | 11,100 |
2017/01/26 | 815 | 815 | 785 | 814 | 29,400 |
2017/01/25 | 785 | 797 | 755 | 794 | 36,000 |
2017/01/24 | 794 | 794 | 753 | 770 | 17,200 |
2017/01/23 | 770 | 788 | 746 | 788 | 16,100 |
2017/01/20 | 810 | 810 | 768 | 775 | 22,300 |
2017/01/19 | 767 | 812 | 745 | 798 | 29,500 |
2017/01/18 | 792 | 800 | 745 | 767 | 49,200 |
2017/01/17 | 833 | 837 | 785 | 800 | 60,700 |
2017/01/16 | 757 | 833 | 756 | 812 | 141,300 |
2017/01/13 | 765 | 765 | 737 | 743 | 22,900 |
2017/01/12 | 714 | 775 | 714 | 760 | 85,500 |
2017/01/11 | 726 | 739 | 704 | 709 | 41,400 |
2017/01/10 | 710 | 711 | 695 | 711 | 14,400 |
2017/01/06 | 687 | 724 | 687 | 704 | 37,700 |
2017/01/05 | 710 | 710 | 682 | 697 | 28,700 |
2017/01/04 | 720 | 724 | 692 | 705 | 40,500 |