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
2022/12/30 245 250 243 248 10,500
2022/12/29 240 245 236 243 24,900
2022/12/28 245 247 241 241 52,500
2022/12/27 251 254 248 249 39,600
2022/12/26 255 256 250 251 71,900
2022/12/23 259 260 255 255 28,700
2022/12/22 261 265 259 263 15,000
2022/12/21 257 263 257 259 19,700
2022/12/20 268 270 260 260 44,900
2022/12/19 273 273 268 270 18,600
2022/12/16 268 274 268 272 21,600
2022/12/15 272 275 271 275 19,700
2022/12/14 275 275 270 271 35,900
2022/12/13 276 276 273 274 18,500
2022/12/12 277 277 274 275 14,300
2022/12/09 279 279 274 276 41,800
2022/12/08 279 280 277 280 10,000
2022/12/07 280 281 278 279 7,300
2022/12/06 279 281 278 278 8,800
2022/12/05 280 282 278 282 7,800
2022/12/02 279 282 276 282 18,900
2022/12/01 286 287 280 281 19,700
2022/11/30 285 286 284 284 13,700
2022/11/29 287 287 285 287 11,400
2022/11/28 290 290 286 289 13,600
2022/11/25 287 290 286 290 14,100
2022/11/24 284 290 284 290 21,700
2022/11/22 287 287 285 287 14,600
2022/11/21 287 287 283 287 6,400
2022/11/18 286 286 280 286 22,900
2022/11/17 288 288 285 285 12,900
2022/11/16 287 288 282 288 19,700
2022/11/15 282 301 280 287 180,700
2022/11/14 283 289 280 289 37,900
2022/11/11 283 283 280 281 15,000
2022/11/10 280 283 280 280 14,300
2022/11/09 285 285 280 280 32,200
2022/11/08 284 285 280 285 22,600
2022/11/07 281 282 278 281 21,600
2022/11/04 281 281 278 279 12,000
2022/11/02 281 281 277 281 7,200
2022/11/01 283 283 279 281 7,600
2022/10/31 283 284 278 280 25,600
2022/10/28 289 289 282 282 17,600
2022/10/27 285 290 284 289 13,500
2022/10/26 289 289 285 285 13,400
2022/10/25 281 298 281 285 143,300
2022/10/24 284 284 281 281 4,000
2022/10/21 283 283 280 282 12,000
2022/10/20 283 285 281 282 14,900
2022/10/19 283 285 281 283 15,300
2022/10/18 279 286 278 283 38,500
2022/10/17 276 281 276 278 12,300
2022/10/14 274 281 274 275 25,400
2022/10/13 277 278 273 273 30,600
2022/10/12 277 278 273 278 10,500
2022/10/11 274 279 270 279 21,400
2022/10/07 275 280 275 276 12,900
2022/10/06 280 283 278 278 21,000
2022/10/05 275 281 275 281 27,800
2022/10/04 271 284 269 275 32,000
2022/10/03 271 271 264 270 43,300
2022/09/30 276 280 273 273 60,400
2022/09/29 280 285 277 281 42,900
2022/09/28 284 285 276 280 47,200
2022/09/27 282 291 281 287 36,300
2022/09/26 285 288 281 281 21,000
2022/09/22 282 291 282 285 48,100
2022/09/21 291 291 283 284 51,000
2022/09/20 299 299 291 291 61,700
2022/09/16 303 304 296 297 57,200
2022/09/15 309 310 304 304 74,900
2022/09/14 297 310 297 310 71,400
2022/09/13 311 314 303 304 142,700
2022/09/12 313 319 310 311 189,300
2022/09/09 298 317 296 309 357,000
2022/09/08 321 327 297 304 1,186,300
2022/09/07 314 340 297 310 5,376,200
2022/09/06 288 292 283 290 73,200
2022/09/05 296 296 280 285 241,800
2022/09/02 276 281 276 280 33,300
2022/09/01 279 281 276 277 54,000
2022/08/31 281 282 279 279 58,400
2022/08/30 283 284 280 282 33,700
2022/08/29 281 285 280 281 55,900
2022/08/26 288 289 286 286 27,700
2022/08/25 292 294 285 285 44,200
2022/08/24 292 297 290 290 49,800
2022/08/23 291 298 289 290 53,400
2022/08/22 294 299 287 297 148,200
2022/08/19 300 325 286 297 1,477,100
2022/08/18 275 279 275 278 16,700
2022/08/17 275 281 275 278 24,400
2022/08/16 272 277 271 274 20,600
2022/08/15 274 276 271 271 51,200
2022/08/12 286 286 278 278 42,000
2022/08/10 283 285 281 284 6,400
2022/08/09 281 285 281 284 12,900
2022/08/08 284 284 279 281 11,700
2022/08/05 283 284 281 284 13,300
2022/08/04 277 283 277 283 10,600
2022/08/03 280 282 277 278 14,000
2022/08/02 283 283 279 280 20,300
2022/08/01 283 285 280 284 12,800
2022/07/29 287 287 282 282 13,700
2022/07/28 288 289 283 283 21,900
2022/07/27 285 288 284 288 10,800
2022/07/26 288 288 283 287 9,500
2022/07/25 288 288 286 286 10,200
2022/07/22 291 291 288 290 13,200
2022/07/21 288 295 288 292 15,100
2022/07/20 289 291 286 288 24,100
2022/07/19 287 288 283 288 10,500
2022/07/15 290 293 285 289 18,000
2022/07/14 290 291 285 290 23,600
2022/07/13 288 290 286 288 19,100
2022/07/12 289 290 287 288 17,000
2022/07/11 293 296 288 292 24,400
2022/07/08 295 297 289 294 23,700
2022/07/07 299 299 289 294 31,600
2022/07/06 297 303 295 297 39,000
2022/07/05 295 301 292 298 23,600
2022/07/04 287 294 286 293 35,800
2022/07/01 298 298 285 285 42,100
2022/06/30 309 309 292 300 32,600
2022/06/29 304 309 299 309 21,800
2022/06/28 303 307 300 306 26,600
2022/06/27 312 312 299 305 38,700
2022/06/24 289 308 283 308 89,400
2022/06/23 286 298 286 289 39,400
2022/06/22 300 300 286 288 46,600
2022/06/21 301 305 285 299 175,300
2022/06/20 311 317 300 305 70,900
2022/06/17 304 318 300 313 68,300
2022/06/16 336 340 317 318 146,000
2022/06/15 334 344 317 328 189,000
2022/06/14 290 321 289 320 80,600
2022/06/13 325 325 304 306 96,400
2022/06/10 319 335 315 331 231,500
2022/06/09 299 317 296 316 113,500
2022/06/08 296 303 291 300 29,900
2022/06/07 298 299 290 296 21,300
2022/06/06 295 299 290 298 14,200
2022/06/03 300 305 295 295 65,600
2022/06/02 292 297 285 297 41,200
2022/06/01 292 295 287 293 33,800
2022/05/31 290 293 284 293 30,900
2022/05/30 282 292 278 292 52,000
2022/05/27 277 281 270 277 26,600
2022/05/26 277 281 274 275 33,500
2022/05/25 284 284 274 274 19,700
2022/05/24 288 288 278 281 19,800
2022/05/23 281 288 281 287 26,700
2022/05/20 271 281 271 281 23,300
2022/05/19 269 277 269 272 22,900
2022/05/18 269 274 263 274 38,200
2022/05/17 273 274 262 271 26,900
2022/05/16 276 276 267 267 21,200
2022/05/13 264 275 258 268 70,400
2022/05/12 287 287 271 271 33,100
2022/05/11 282 290 276 290 31,500
2022/05/10 273 280 272 279 21,900
2022/05/09 279 291 277 279 18,700
2022/05/06 281 288 277 284 28,000
2022/05/02 285 292 271 281 34,100
2022/04/28 289 292 285 288 25,400
2022/04/27 280 301 280 292 49,700
2022/04/26 282 294 278 288 77,000
2022/04/25 275 282 271 278 32,600
2022/04/22 283 286 276 277 75,700
2022/04/21 287 288 282 284 54,500
2022/04/20 291 294 287 287 49,400
2022/04/19 299 299 292 292 51,300
2022/04/18 308 309 294 296 71,900
2022/04/15 303 309 299 306 62,300
2022/04/14 310 310 300 308 139,100
2022/04/13 305 318 300 312 265,100
2022/04/12 287 305 287 292 111,000
2022/04/11 303 306 287 292 100,900
2022/04/08 299 310 299 305 64,600
2022/04/07 306 312 297 297 144,800
2022/04/06 317 323 307 308 142,500
2022/04/05 319 329 312 321 149,400
2022/04/04 333 336 313 315 303,600
2022/04/01 331 337 322 332 260,800
2022/03/31 343 352 337 339 385,700
2022/03/30 325 350 320 340 819,400
2022/03/29 316 330 311 322 569,700
2022/03/28 308 369 303 311 3,694,700
2022/03/25 315 317 299 300 197,300
2022/03/24 291 312 291 310 244,500
2022/03/23 301 327 293 296 1,097,200
2022/03/22 284 304 280 295 333,100
2022/03/18 273 284 270 281 258,000
2022/03/17 267 273 262 269 185,900
2022/03/16 268 270 261 266 124,000
2022/03/15 265 274 260 272 170,000
2022/03/14 290 296 268 268 1,049,900
2022/03/11 261 293 255 269 921,800
2022/03/10 270 275 263 266 297,500
2022/03/09 257 268 252 262 381,100
2022/03/08 277 313 254 260 2,148,500
2022/03/07 275 298 264 275 859,200
2022/03/04 307 312 272 288 1,523,000
2022/03/03 345 358 316 323 1,948,400
2022/03/02 376 397 327 341 5,264,600
2022/03/01 375 392 365 392 1,739,400
2022/02/28 268 319 264 312 2,309,700
2022/02/25 250 262 239 247 362,500
2022/02/24 245 255 226 235 227,100
2022/02/22 219 229 214 229 38,400
2022/02/21 226 226 220 222 38,800
2022/02/18 233 233 223 229 38,300
2022/02/17 237 238 232 233 35,600
2022/02/16 239 243 235 238 27,800
2022/02/15 248 248 233 239 80,000
2022/02/14 251 255 248 255 25,000
2022/02/10 258 258 251 251 26,900
2022/02/09 256 258 250 258 18,900
2022/02/08 255 257 250 251 18,400
2022/02/07 255 260 252 256 30,200
2022/02/04 254 257 253 256 8,100
2022/02/03 256 259 253 258 29,900
2022/02/02 257 264 252 263 22,500
2022/02/01 253 257 250 253 14,900
2022/01/31 246 252 246 250 15,100
2022/01/28 240 249 235 249 35,600
2022/01/27 256 259 231 243 130,200
2022/01/26 255 262 252 260 13,200
2022/01/25 256 257 250 254 31,300
2022/01/24 259 260 255 259 23,300
2022/01/21 262 265 256 261 23,100
2022/01/20 269 269 260 265 28,000
2022/01/19 260 272 251 265 82,400
2022/01/18 268 268 261 264 34,800
2022/01/17 271 271 262 268 38,100
2022/01/14 268 273 265 268 52,400
2022/01/13 276 277 270 273 34,500
2022/01/12 275 278 274 276 30,100
2022/01/11 270 276 268 275 74,200
2022/01/07 292 299 271 278 190,700
2022/01/06 277 329 274 296 1,017,500
2022/01/05 289 291 280 285 85,500
2022/01/04 294 299 287 292 67,500

このページの先頭へ