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 |
---|---|---|---|---|---|
2021/12/30 | 300 | 303 | 292 | 296 | 80,100 |
2021/12/29 | 297 | 319 | 295 | 303 | 189,600 |
2021/12/28 | 299 | 305 | 293 | 294 | 104,700 |
2021/12/27 | 304 | 305 | 291 | 297 | 177,500 |
2021/12/24 | 315 | 318 | 299 | 302 | 311,300 |
2021/12/23 | 318 | 335 | 314 | 323 | 378,100 |
2021/12/22 | 363 | 392 | 321 | 326 | 1,351,600 |
2021/12/21 | 373 | 384 | 335 | 356 | 1,082,800 |
2021/12/20 | 333 | 392 | 330 | 365 | 3,762,100 |
2021/12/17 | 336 | 342 | 311 | 325 | 625,000 |
2021/12/16 | 342 | 357 | 295 | 350 | 2,183,500 |
2021/12/15 | 274 | 347 | 274 | 334 | 2,707,800 |
2021/12/14 | 252 | 331 | 252 | 267 | 1,900,200 |
2021/12/13 | 255 | 257 | 251 | 251 | 14,500 |
2021/12/10 | 257 | 258 | 252 | 255 | 19,100 |
2021/12/09 | 255 | 257 | 253 | 254 | 10,900 |
2021/12/08 | 255 | 259 | 251 | 258 | 18,100 |
2021/12/07 | 252 | 257 | 251 | 256 | 15,200 |
2021/12/06 | 248 | 252 | 247 | 249 | 10,800 |
2021/12/03 | 249 | 250 | 245 | 248 | 20,000 |
2021/12/02 | 247 | 254 | 246 | 248 | 26,500 |
2021/12/01 | 260 | 260 | 252 | 253 | 25,600 |
2021/11/30 | 262 | 265 | 257 | 260 | 13,400 |
2021/11/29 | 261 | 268 | 260 | 261 | 22,900 |
2021/11/26 | 269 | 272 | 266 | 271 | 20,200 |
2021/11/25 | 271 | 275 | 269 | 271 | 12,300 |
2021/11/24 | 276 | 278 | 270 | 270 | 21,600 |
2021/11/22 | 275 | 278 | 270 | 275 | 12,400 |
2021/11/19 | 276 | 279 | 271 | 271 | 14,600 |
2021/11/18 | 271 | 284 | 271 | 275 | 41,700 |
2021/11/17 | 270 | 275 | 267 | 273 | 42,200 |
2021/11/16 | 263 | 268 | 262 | 268 | 15,200 |
2021/11/15 | 260 | 266 | 260 | 260 | 39,500 |
2021/11/12 | 269 | 269 | 261 | 268 | 32,000 |
2021/11/11 | 268 | 268 | 267 | 268 | 24,600 |
2021/11/10 | 275 | 275 | 270 | 270 | 13,200 |
2021/11/09 | 277 | 277 | 273 | 273 | 20,100 |
2021/11/08 | 280 | 280 | 275 | 277 | 10,200 |
2021/11/05 | 283 | 284 | 276 | 276 | 18,900 |
2021/11/04 | 276 | 277 | 274 | 277 | 9,100 |
2021/11/02 | 279 | 279 | 275 | 275 | 6,500 |
2021/11/01 | 280 | 281 | 277 | 278 | 10,500 |
2021/10/29 | 277 | 279 | 274 | 276 | 18,100 |
2021/10/28 | 276 | 283 | 274 | 277 | 15,400 |
2021/10/27 | 282 | 282 | 276 | 278 | 2,800 |
2021/10/26 | 278 | 282 | 276 | 277 | 9,700 |
2021/10/25 | 276 | 276 | 269 | 276 | 24,300 |
2021/10/22 | 282 | 282 | 273 | 276 | 37,400 |
2021/10/21 | 281 | 299 | 280 | 282 | 123,600 |
2021/10/20 | 283 | 284 | 280 | 280 | 17,800 |
2021/10/19 | 284 | 284 | 280 | 284 | 22,000 |
2021/10/18 | 287 | 287 | 282 | 284 | 5,900 |
2021/10/15 | 283 | 285 | 280 | 285 | 15,800 |
2021/10/14 | 285 | 293 | 279 | 283 | 22,900 |
2021/10/13 | 284 | 284 | 281 | 282 | 7,400 |
2021/10/12 | 289 | 290 | 285 | 286 | 7,100 |
2021/10/11 | 286 | 289 | 286 | 289 | 14,500 |
2021/10/08 | 280 | 288 | 280 | 284 | 51,500 |
2021/10/07 | 276 | 282 | 276 | 279 | 19,900 |
2021/10/06 | 282 | 282 | 275 | 277 | 22,100 |
2021/10/05 | 282 | 282 | 275 | 278 | 33,500 |
2021/10/04 | 295 | 297 | 283 | 286 | 43,700 |
2021/10/01 | 299 | 300 | 293 | 296 | 46,900 |
2021/09/30 | 305 | 306 | 298 | 299 | 21,500 |
2021/09/29 | 296 | 314 | 295 | 304 | 65,400 |
2021/09/28 | 303 | 304 | 296 | 301 | 18,300 |
2021/09/27 | 307 | 307 | 303 | 305 | 16,300 |
2021/09/24 | 298 | 310 | 295 | 309 | 53,300 |
2021/09/22 | 297 | 300 | 294 | 296 | 18,500 |
2021/09/21 | 299 | 303 | 290 | 299 | 38,300 |
2021/09/17 | 291 | 304 | 288 | 301 | 44,300 |
2021/09/16 | 295 | 297 | 288 | 291 | 80,200 |
2021/09/15 | 307 | 308 | 297 | 297 | 93,600 |
2021/09/14 | 318 | 351 | 306 | 306 | 1,064,700 |
2021/09/13 | 310 | 311 | 305 | 310 | 23,400 |
2021/09/10 | 312 | 319 | 307 | 312 | 64,200 |
2021/09/09 | 305 | 312 | 301 | 307 | 42,300 |
2021/09/08 | 296 | 303 | 294 | 303 | 31,600 |
2021/09/07 | 302 | 302 | 294 | 296 | 60,200 |
2021/09/06 | 299 | 311 | 292 | 303 | 93,300 |
2021/09/03 | 292 | 296 | 288 | 293 | 29,500 |
2021/09/02 | 293 | 297 | 290 | 293 | 38,300 |
2021/09/01 | 290 | 302 | 287 | 293 | 85,400 |
2021/08/31 | 281 | 289 | 281 | 287 | 41,400 |
2021/08/30 | 286 | 286 | 280 | 283 | 48,800 |
2021/08/27 | 285 | 292 | 278 | 284 | 177,500 |
2021/08/26 | 276 | 353 | 270 | 292 | 1,291,500 |
2021/08/25 | 269 | 275 | 269 | 273 | 18,400 |
2021/08/24 | 270 | 271 | 268 | 269 | 6,800 |
2021/08/23 | 264 | 268 | 264 | 268 | 2,600 |
2021/08/20 | 271 | 275 | 264 | 265 | 13,800 |
2021/08/19 | 270 | 278 | 266 | 271 | 41,900 |
2021/08/18 | 267 | 271 | 262 | 268 | 22,700 |
2021/08/17 | 277 | 278 | 266 | 267 | 40,300 |
2021/08/16 | 281 | 282 | 275 | 280 | 72,300 |
2021/08/13 | 309 | 309 | 297 | 301 | 31,200 |
2021/08/12 | 304 | 308 | 303 | 307 | 11,700 |
2021/08/11 | 298 | 303 | 296 | 300 | 16,100 |
2021/08/10 | 294 | 297 | 290 | 296 | 25,000 |
2021/08/06 | 288 | 294 | 287 | 289 | 17,700 |
2021/08/05 | 308 | 308 | 281 | 285 | 153,700 |
2021/08/04 | 315 | 316 | 300 | 307 | 36,300 |
2021/08/03 | 314 | 316 | 313 | 315 | 3,800 |
2021/08/02 | 319 | 320 | 311 | 312 | 32,800 |
2021/07/30 | 324 | 324 | 320 | 322 | 25,600 |
2021/07/29 | 326 | 328 | 323 | 324 | 5,600 |
2021/07/28 | 325 | 328 | 325 | 328 | 12,800 |
2021/07/27 | 327 | 328 | 323 | 326 | 8,900 |
2021/07/26 | 327 | 329 | 322 | 325 | 10,200 |
2021/07/21 | 328 | 328 | 323 | 325 | 15,600 |
2021/07/20 | 327 | 331 | 325 | 326 | 12,900 |
2021/07/19 | 336 | 336 | 328 | 330 | 13,700 |
2021/07/16 | 334 | 337 | 334 | 337 | 16,900 |
2021/07/15 | 332 | 339 | 330 | 336 | 12,500 |
2021/07/14 | 333 | 334 | 331 | 333 | 14,000 |
2021/07/13 | 334 | 334 | 332 | 332 | 4,200 |
2021/07/12 | 338 | 338 | 330 | 332 | 10,500 |
2021/07/09 | 332 | 334 | 329 | 334 | 21,200 |
2021/07/08 | 340 | 340 | 334 | 335 | 22,600 |
2021/07/07 | 341 | 344 | 337 | 341 | 14,900 |
2021/07/06 | 350 | 354 | 339 | 341 | 56,400 |
2021/07/05 | 337 | 347 | 337 | 347 | 30,400 |
2021/07/02 | 334 | 336 | 332 | 335 | 13,400 |
2021/07/01 | 338 | 338 | 334 | 334 | 13,000 |
2021/06/30 | 335 | 339 | 333 | 338 | 18,700 |
2021/06/29 | 334 | 334 | 331 | 334 | 12,100 |
2021/06/28 | 340 | 340 | 330 | 331 | 24,200 |
2021/06/25 | 331 | 334 | 329 | 334 | 16,900 |
2021/06/24 | 333 | 337 | 330 | 331 | 13,500 |
2021/06/23 | 336 | 336 | 332 | 334 | 13,600 |
2021/06/22 | 332 | 336 | 327 | 336 | 24,800 |
2021/06/21 | 327 | 333 | 325 | 330 | 20,200 |
2021/06/18 | 340 | 341 | 333 | 335 | 23,700 |
2021/06/17 | 341 | 341 | 336 | 338 | 17,900 |
2021/06/16 | 345 | 345 | 336 | 340 | 30,900 |
2021/06/15 | 345 | 349 | 341 | 346 | 39,200 |
2021/06/14 | 348 | 364 | 338 | 341 | 248,900 |
2021/06/11 | 330 | 333 | 327 | 332 | 18,700 |
2021/06/10 | 332 | 333 | 327 | 330 | 15,000 |
2021/06/09 | 328 | 332 | 328 | 330 | 11,600 |
2021/06/08 | 334 | 336 | 326 | 330 | 26,600 |
2021/06/07 | 332 | 335 | 328 | 334 | 14,400 |
2021/06/04 | 332 | 334 | 327 | 331 | 29,800 |
2021/06/03 | 323 | 331 | 322 | 326 | 36,700 |
2021/06/02 | 336 | 336 | 323 | 323 | 56,800 |
2021/06/01 | 345 | 352 | 331 | 338 | 131,900 |
2021/05/31 | 343 | 377 | 338 | 345 | 716,100 |
2021/05/28 | 316 | 320 | 315 | 316 | 13,300 |
2021/05/27 | 326 | 326 | 312 | 315 | 60,300 |
2021/05/26 | 323 | 328 | 323 | 326 | 8,200 |
2021/05/25 | 323 | 337 | 319 | 320 | 57,100 |
2021/05/24 | 324 | 334 | 323 | 323 | 29,900 |
2021/05/21 | 314 | 318 | 313 | 318 | 9,800 |
2021/05/20 | 316 | 321 | 316 | 318 | 11,000 |
2021/05/19 | 312 | 316 | 310 | 316 | 8,000 |
2021/05/18 | 311 | 315 | 308 | 312 | 27,600 |
2021/05/17 | 321 | 322 | 300 | 305 | 60,000 |
2021/05/14 | 326 | 331 | 323 | 323 | 31,300 |
2021/05/13 | 323 | 334 | 323 | 326 | 24,000 |
2021/05/12 | 334 | 335 | 321 | 323 | 45,900 |
2021/05/11 | 340 | 341 | 337 | 337 | 28,600 |
2021/05/10 | 348 | 348 | 343 | 343 | 16,100 |
2021/05/07 | 338 | 350 | 338 | 350 | 24,200 |
2021/05/06 | 337 | 345 | 336 | 339 | 19,400 |
2021/04/30 | 339 | 340 | 338 | 338 | 13,300 |
2021/04/28 | 344 | 344 | 339 | 339 | 17,800 |
2021/04/27 | 345 | 346 | 342 | 345 | 15,600 |
2021/04/26 | 342 | 343 | 341 | 342 | 8,700 |
2021/04/23 | 343 | 345 | 341 | 344 | 11,700 |
2021/04/22 | 343 | 345 | 342 | 345 | 9,200 |
2021/04/21 | 345 | 347 | 341 | 345 | 21,600 |
2021/04/20 | 342 | 350 | 342 | 345 | 13,800 |
2021/04/19 | 345 | 350 | 342 | 342 | 18,300 |
2021/04/16 | 344 | 349 | 344 | 349 | 7,500 |
2021/04/15 | 346 | 349 | 342 | 344 | 17,100 |
2021/04/14 | 347 | 350 | 344 | 349 | 8,400 |
2021/04/13 | 344 | 351 | 344 | 350 | 15,600 |
2021/04/12 | 351 | 351 | 341 | 346 | 17,800 |
2021/04/09 | 344 | 352 | 344 | 350 | 7,200 |
2021/04/08 | 347 | 350 | 343 | 349 | 10,400 |
2021/04/07 | 342 | 354 | 342 | 350 | 38,200 |
2021/04/06 | 346 | 349 | 343 | 344 | 13,800 |
2021/04/05 | 350 | 354 | 345 | 348 | 22,800 |
2021/04/02 | 353 | 353 | 339 | 352 | 62,700 |
2021/04/01 | 358 | 359 | 351 | 357 | 23,900 |
2021/03/31 | 355 | 360 | 351 | 359 | 23,000 |
2021/03/30 | 360 | 365 | 351 | 361 | 18,900 |
2021/03/30 | 1 -> 2.00 分割 | ||||
2021/03/29 | 720 | 729 | 712 | 715 | 15,300 |
2021/03/26 | 713 | 717 | 707 | 712 | 11,200 |
2021/03/25 | 703 | 719 | 703 | 713 | 16,900 |
2021/03/24 | 710 | 712 | 687 | 687 | 28,800 |
2021/03/23 | 718 | 724 | 713 | 713 | 20,300 |
2021/03/22 | 715 | 723 | 715 | 721 | 36,900 |
2021/03/19 | 720 | 730 | 715 | 726 | 18,400 |
2021/03/18 | 729 | 735 | 724 | 732 | 36,800 |
2021/03/17 | 727 | 749 | 727 | 740 | 65,500 |
2021/03/16 | 741 | 760 | 729 | 745 | 257,900 |
2021/03/15 | 669 | 742 | 666 | 685 | 501,900 |
2021/03/12 | 675 | 675 | 665 | 669 | 21,900 |
2021/03/11 | 670 | 678 | 660 | 674 | 32,800 |
2021/03/10 | 650 | 662 | 645 | 660 | 62,600 |
2021/03/09 | 625 | 640 | 621 | 640 | 15,000 |
2021/03/08 | 625 | 636 | 618 | 618 | 12,300 |
2021/03/05 | 621 | 624 | 603 | 623 | 12,700 |
2021/03/04 | 630 | 632 | 608 | 619 | 25,500 |
2021/03/03 | 635 | 646 | 625 | 639 | 13,800 |
2021/03/02 | 658 | 658 | 634 | 644 | 57,000 |
2021/03/01 | 630 | 630 | 616 | 623 | 17,100 |
2021/02/26 | 631 | 639 | 623 | 627 | 23,200 |
2021/02/25 | 641 | 649 | 640 | 641 | 8,900 |
2021/02/24 | 644 | 662 | 636 | 639 | 48,000 |
2021/02/22 | 646 | 652 | 641 | 644 | 20,400 |
2021/02/19 | 657 | 658 | 641 | 645 | 18,900 |
2021/02/18 | 676 | 676 | 657 | 657 | 16,800 |
2021/02/17 | 670 | 675 | 663 | 675 | 34,800 |
2021/02/16 | 672 | 696 | 662 | 671 | 48,900 |
2021/02/15 | 683 | 691 | 659 | 673 | 59,500 |
2021/02/12 | 657 | 657 | 646 | 653 | 15,400 |
2021/02/10 | 658 | 660 | 648 | 649 | 10,500 |
2021/02/09 | 650 | 659 | 645 | 657 | 9,300 |
2021/02/08 | 660 | 660 | 648 | 649 | 21,200 |
2021/02/05 | 655 | 658 | 645 | 655 | 11,000 |
2021/02/04 | 660 | 660 | 651 | 655 | 4,100 |
2021/02/03 | 649 | 661 | 643 | 652 | 4,000 |
2021/02/02 | 637 | 650 | 637 | 641 | 2,700 |
2021/02/01 | 638 | 638 | 622 | 633 | 6,200 |
2021/01/29 | 648 | 660 | 635 | 635 | 10,700 |
2021/01/28 | 644 | 646 | 639 | 643 | 10,500 |
2021/01/27 | 657 | 657 | 651 | 654 | 5,100 |
2021/01/26 | 673 | 674 | 658 | 661 | 9,700 |
2021/01/25 | 673 | 673 | 667 | 672 | 9,100 |
2021/01/22 | 675 | 675 | 666 | 673 | 8,400 |
2021/01/21 | 656 | 675 | 651 | 675 | 24,100 |
2021/01/20 | 642 | 648 | 642 | 646 | 6,900 |
2021/01/19 | 637 | 655 | 632 | 638 | 19,000 |
2021/01/18 | 637 | 640 | 633 | 637 | 7,900 |
2021/01/15 | 626 | 640 | 624 | 637 | 15,400 |
2021/01/14 | 622 | 631 | 619 | 622 | 7,800 |
2021/01/13 | 623 | 627 | 615 | 620 | 5,400 |
2021/01/12 | 627 | 629 | 619 | 625 | 5,800 |
2021/01/08 | 627 | 631 | 624 | 626 | 9,500 |
2021/01/07 | 632 | 637 | 627 | 627 | 6,000 |
2021/01/06 | 616 | 634 | 616 | 632 | 17,700 |
2021/01/05 | 605 | 617 | 605 | 616 | 8,300 |
2021/01/04 | 599 | 614 | 599 | 610 | 13,500 |