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
2020/12/30 606 607 595 599 22,900
2020/12/29 611 618 608 608 21,300
2020/12/28 619 619 598 602 30,400
2020/12/25 610 623 610 615 22,700
2020/12/24 625 627 610 617 27,900
2020/12/23 634 640 628 630 24,800
2020/12/22 660 661 640 644 21,100
2020/12/21 668 672 660 660 15,100
2020/12/18 657 661 656 658 8,000
2020/12/17 667 673 658 661 25,100
2020/12/16 654 665 652 663 11,800
2020/12/15 652 661 652 654 10,600
2020/12/14 650 661 650 655 11,300
2020/12/11 660 677 648 653 25,200
2020/12/10 653 661 646 660 22,500
2020/12/09 636 652 636 649 16,700
2020/12/08 628 650 628 641 23,300
2020/12/07 670 670 636 638 51,700
2020/12/04 684 685 666 670 35,100
2020/12/03 693 695 683 685 43,900
2020/12/02 697 700 693 699 24,500
2020/12/01 701 705 695 702 13,100
2020/11/30 703 706 695 698 12,500
2020/11/27 694 711 694 709 11,400
2020/11/26 701 702 695 696 10,500
2020/11/25 707 708 694 695 21,800
2020/11/24 720 720 706 709 18,400
2020/11/20 692 718 692 718 15,800
2020/11/19 705 707 695 699 13,400
2020/11/18 699 713 698 709 22,800
2020/11/17 710 712 692 699 36,600
2020/11/16 711 723 709 710 25,300
2020/11/13 720 720 688 709 50,600
2020/11/12 725 730 711 724 21,300
2020/11/11 724 731 711 725 14,300
2020/11/10 740 741 713 726 49,900
2020/11/09 744 755 738 740 36,100
2020/11/06 720 788 715 759 292,000
2020/11/05 720 720 703 709 19,800
2020/11/04 715 719 705 705 24,100
2020/11/02 712 716 696 704 29,900
2020/10/30 733 735 698 711 62,700
2020/10/29 714 733 713 733 22,000
2020/10/28 721 738 719 737 22,300
2020/10/27 717 734 706 728 35,300
2020/10/26 760 760 722 724 43,500
2020/10/23 765 765 732 753 72,400
2020/10/22 806 806 748 758 57,800
2020/10/21 787 807 783 798 46,200
2020/10/20 784 786 774 782 19,700
2020/10/19 764 786 756 782 27,200
2020/10/16 785 786 746 755 67,600
2020/10/15 803 803 780 784 37,200
2020/10/14 809 820 801 803 34,200
2020/10/13 800 809 787 808 40,200
2020/10/12 787 804 777 804 51,300
2020/10/09 804 804 771 787 58,800
2020/10/08 809 816 793 801 75,700
2020/10/07 822 831 805 811 31,000
2020/10/06 854 854 817 833 58,900
2020/10/05 820 845 810 839 93,200
2020/10/02 855 864 782 788 190,500
2020/09/30 802 857 801 840 238,400
2020/09/29 785 809 782 795 76,100
2020/09/28 798 798 762 771 82,800
2020/09/25 769 788 765 783 66,200
2020/09/24 768 785 756 764 63,900
2020/09/23 758 791 757 768 67,500
2020/09/18 776 776 752 756 42,300
2020/09/17 769 784 763 775 58,800
2020/09/16 759 773 759 760 43,300
2020/09/15 750 762 742 753 57,400
2020/09/14 728 754 720 740 61,200
2020/09/11 713 718 702 717 16,500
2020/09/10 725 730 707 707 36,000
2020/09/09 719 726 709 716 23,700
2020/09/08 740 741 709 719 43,700
2020/09/07 696 735 694 735 64,400
2020/09/04 695 705 688 700 24,000
2020/09/03 715 715 703 706 14,800
2020/09/02 701 714 701 705 25,500
2020/09/01 705 709 697 704 18,800
2020/08/31 703 710 701 703 18,700
2020/08/28 716 718 683 688 83,300
2020/08/27 728 732 715 716 29,500
2020/08/26 728 734 722 728 23,100
2020/08/25 740 755 723 733 120,100
2020/08/24 716 721 711 719 10,900
2020/08/21 720 725 715 716 14,300
2020/08/20 739 739 713 717 20,100
2020/08/19 715 735 706 732 31,600
2020/08/18 710 720 704 709 26,000
2020/08/17 728 728 684 707 146,300
2020/08/14 781 792 767 788 54,400
2020/08/13 775 775 760 771 26,400
2020/08/12 751 771 740 762 30,700
2020/08/11 773 773 751 751 26,200
2020/08/07 748 760 740 758 16,700
2020/08/06 750 758 741 751 19,200
2020/08/05 745 745 729 743 13,200
2020/08/04 730 743 718 739 15,800
2020/08/03 715 727 715 721 13,000
2020/07/31 712 725 696 711 49,900
2020/07/30 734 734 719 720 24,700
2020/07/29 768 768 728 737 46,500
2020/07/28 787 787 756 760 42,600
2020/07/27 780 837 744 782 243,900
2020/07/22 755 765 742 765 14,000
2020/07/21 736 760 736 752 29,700
2020/07/20 736 736 711 736 21,100
2020/07/17 757 757 733 737 32,400
2020/07/16 770 772 747 760 16,100
2020/07/15 770 770 752 768 14,100
2020/07/14 772 772 742 758 17,900
2020/07/13 764 772 755 772 14,800
2020/07/10 762 777 754 756 28,600
2020/07/09 775 779 765 770 30,400
2020/07/08 776 792 767 785 22,700
2020/07/07 785 785 755 782 27,700
2020/07/06 767 780 761 778 22,900
2020/07/03 735 765 735 755 52,000
2020/07/02 773 774 723 738 57,900
2020/07/01 795 795 762 767 42,600
2020/06/30 781 801 771 795 57,200
2020/06/29 781 790 764 766 73,100
2020/06/26 825 825 790 802 101,800
2020/06/25 847 857 812 826 93,400
2020/06/24 848 918 848 865 216,300
2020/06/23 863 888 846 848 65,300
2020/06/22 862 868 843 861 51,300
2020/06/19 858 893 854 873 67,000
2020/06/18 866 873 843 854 50,100
2020/06/17 843 888 834 875 81,400
2020/06/16 812 829 810 821 46,000
2020/06/15 850 850 766 779 81,200
2020/06/12 801 847 788 825 108,400
2020/06/11 862 899 840 853 137,000
2020/06/10 877 919 874 882 84,200
2020/06/09 910 911 857 874 83,200
2020/06/08 862 905 845 900 106,700
2020/06/05 842 855 817 840 88,100
2020/06/04 885 894 835 845 148,200
2020/06/03 914 947 875 885 403,500
2020/06/02 850 895 830 873 283,400
2020/06/01 780 837 763 828 331,800
2020/05/29 766 780 761 777 67,100
2020/05/28 783 785 741 771 164,300
2020/05/27 735 794 717 785 333,600
2020/05/26 734 735 707 712 107,600
2020/05/25 702 732 699 725 127,600
2020/05/22 695 700 680 689 82,000
2020/05/21 686 708 680 695 140,400
2020/05/20 690 693 672 688 105,900
2020/05/19 712 715 684 687 88,800
2020/05/18 705 715 690 702 112,400
2020/05/15 748 748 667 710 226,700
2020/05/14 769 809 746 763 239,800
2020/05/13 784 812 767 809 106,600
2020/05/12 766 785 756 778 85,900
2020/05/11 741 805 741 778 198,800
2020/05/08 760 760 722 746 118,700
2020/05/07 722 740 710 730 108,300
2020/05/01 703 715 685 702 57,200
2020/04/30 725 729 705 705 65,600
2020/04/28 740 744 702 717 90,100
2020/04/27 710 772 703 745 237,600
2020/04/24 695 703 675 696 68,400
2020/04/23 690 715 676 691 77,000
2020/04/22 701 712 672 675 114,400
2020/04/21 749 827 706 726 525,500
2020/04/20 704 759 704 753 156,200
2020/04/17 715 716 687 697 72,500
2020/04/16 691 714 684 708 55,300
2020/04/15 696 719 682 700 80,000
2020/04/14 682 708 669 686 80,000
2020/04/13 707 715 667 689 80,800
2020/04/10 740 745 688 706 146,500
2020/04/09 765 775 733 760 174,400
2020/04/08 651 723 625 693 265,900
2020/04/07 649 660 626 647 34,300
2020/04/06 599 650 583 639 32,300
2020/04/03 660 660 601 609 41,000
2020/04/02 630 664 630 654 30,800
2020/04/01 635 660 622 630 30,100
2020/03/31 670 670 632 638 46,000
2020/03/30 628 667 628 650 51,200
2020/03/27 642 667 628 628 64,600
2020/03/26 596 658 590 647 110,500
2020/03/25 615 615 565 597 53,600
2020/03/24 519 550 511 545 32,000
2020/03/23 524 524 484 509 58,900
2020/03/19 524 532 478 480 71,200
2020/03/18 580 582 521 526 29,900
2020/03/17 477 529 467 520 43,700
2020/03/16 525 536 501 503 37,700
2020/03/13 504 525 469 500 98,000
2020/03/12 583 598 552 566 60,900
2020/03/11 683 683 595 599 53,300
2020/03/10 546 602 533 596 79,100
2020/03/09 658 670 589 606 120,600
2020/03/06 750 752 703 706 56,000
2020/03/05 778 780 756 756 21,600
2020/03/04 770 784 756 761 50,200
2020/03/03 842 842 768 772 57,700
2020/03/02 763 830 762 797 61,700
2020/02/28 782 803 740 778 108,400
2020/02/27 870 905 836 842 73,200
2020/02/26 873 892 845 867 47,200
2020/02/25 860 900 853 884 74,300
2020/02/21 923 958 923 935 22,600
2020/02/20 943 974 928 932 38,100
2020/02/19 944 949 921 937 41,300
2020/02/18 978 978 900 914 109,700
2020/02/17 954 991 940 971 76,000
2020/02/14 948 973 900 947 114,900
2020/02/13 980 995 959 963 37,400
2020/02/12 949 978 940 977 43,900
2020/02/10 918 945 918 944 19,900
2020/02/07 960 974 936 936 27,500
2020/02/06 968 975 953 962 35,300
2020/02/05 975 996 951 969 40,000
2020/02/04 954 972 924 969 36,300
2020/02/03 887 947 877 939 42,100
2020/01/31 897 937 892 932 39,900
2020/01/30 935 942 875 882 68,200
2020/01/29 952 955 924 935 29,600
2020/01/28 907 961 892 960 38,600
2020/01/27 906 938 898 914 69,900
2020/01/24 975 984 922 930 72,400
2020/01/23 1,009 1,009 964 975 92,900
2020/01/22 1,032 1,042 1,004 1,009 77,600
2020/01/21 1,055 1,080 1,020 1,045 163,300
2020/01/20 996 1,046 983 1,035 207,500
2020/01/17 946 986 921 981 116,200
2020/01/16 960 967 943 944 47,000
2020/01/15 963 986 935 965 68,200
2020/01/14 915 973 902 973 114,500
2020/01/10 910 933 898 901 58,800
2020/01/09 901 940 899 915 85,800
2020/01/08 919 935 860 884 140,900
2020/01/07 878 907 877 889 74,300
2020/01/06 854 874 841 874 26,400

このページの先頭へ