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 |
---|---|---|---|---|---|
2023/12/29 | 296 | 298 | 294 | 297 | 44,600 |
2023/12/28 | 291 | 298 | 288 | 297 | 53,200 |
2023/12/27 | 293 | 296 | 288 | 290 | 84,200 |
2023/12/26 | 287 | 296 | 287 | 292 | 99,600 |
2023/12/25 | 281 | 289 | 279 | 287 | 107,400 |
2023/12/22 | 283 | 285 | 282 | 282 | 48,100 |
2023/12/21 | 284 | 285 | 280 | 281 | 37,200 |
2023/12/20 | 292 | 293 | 286 | 288 | 64,100 |
2023/12/19 | 288 | 294 | 288 | 292 | 59,400 |
2023/12/18 | 290 | 298 | 282 | 286 | 67,300 |
2023/12/15 | 283 | 292 | 283 | 289 | 57,600 |
2023/12/14 | 289 | 294 | 281 | 285 | 67,400 |
2023/12/13 | 291 | 293 | 288 | 289 | 39,000 |
2023/12/12 | 299 | 301 | 289 | 290 | 79,500 |
2023/12/11 | 294 | 302 | 292 | 297 | 69,800 |
2023/12/08 | 291 | 293 | 288 | 291 | 61,700 |
2023/12/07 | 300 | 300 | 292 | 295 | 116,400 |
2023/12/06 | 304 | 306 | 299 | 299 | 81,000 |
2023/12/05 | 309 | 309 | 300 | 301 | 93,500 |
2023/12/04 | 309 | 315 | 308 | 309 | 86,200 |
2023/12/01 | 305 | 315 | 303 | 311 | 162,300 |
2023/11/30 | 330 | 335 | 307 | 309 | 573,600 |
2023/11/29 | 310 | 317 | 301 | 312 | 224,800 |
2023/11/28 | 316 | 316 | 306 | 312 | 130,500 |
2023/11/27 | 319 | 328 | 319 | 322 | 138,100 |
2023/11/24 | 318 | 323 | 314 | 320 | 121,800 |
2023/11/22 | 325 | 326 | 313 | 318 | 243,100 |
2023/11/21 | 328 | 333 | 322 | 328 | 253,000 |
2023/11/20 | 335 | 335 | 322 | 326 | 428,000 |
2023/11/17 | 323 | 338 | 317 | 335 | 818,800 |
2023/11/16 | 299 | 320 | 296 | 315 | 595,100 |
2023/11/15 | 278 | 303 | 276 | 299 | 517,000 |
2023/11/14 | 285 | 288 | 280 | 280 | 229,000 |
2023/11/13 | 289 | 292 | 284 | 287 | 82,800 |
2023/11/10 | 283 | 289 | 277 | 287 | 91,200 |
2023/11/09 | 284 | 288 | 281 | 284 | 102,900 |
2023/11/08 | 295 | 297 | 281 | 285 | 171,200 |
2023/11/07 | 294 | 297 | 290 | 293 | 96,100 |
2023/11/06 | 290 | 298 | 287 | 294 | 161,400 |
2023/11/02 | 290 | 293 | 285 | 286 | 124,900 |
2023/11/01 | 291 | 291 | 280 | 289 | 138,100 |
2023/10/31 | 279 | 286 | 270 | 286 | 209,000 |
2023/10/30 | 274 | 282 | 274 | 282 | 98,800 |
2023/10/27 | 276 | 284 | 276 | 277 | 108,200 |
2023/10/26 | 273 | 280 | 272 | 274 | 98,600 |
2023/10/25 | 280 | 285 | 275 | 275 | 153,700 |
2023/10/24 | 277 | 282 | 268 | 278 | 203,800 |
2023/10/23 | 287 | 287 | 275 | 275 | 310,300 |
2023/10/20 | 297 | 302 | 288 | 288 | 380,000 |
2023/10/19 | 317 | 334 | 298 | 298 | 866,500 |
2023/10/18 | 311 | 330 | 306 | 315 | 622,300 |
2023/10/17 | 301 | 311 | 301 | 305 | 194,300 |
2023/10/16 | 307 | 311 | 297 | 300 | 349,200 |
2023/10/13 | 308 | 322 | 308 | 311 | 468,500 |
2023/10/12 | 319 | 319 | 307 | 311 | 685,300 |
2023/10/11 | 325 | 368 | 315 | 323 | 3,525,100 |
2023/10/10 | 347 | 351 | 321 | 330 | 1,233,500 |
2023/10/06 | 391 | 392 | 333 | 339 | 2,871,400 |
2023/10/05 | 467 | 478 | 370 | 375 | 11,170,900 |
2023/10/04 | 350 | 438 | 340 | 411 | 12,075,700 |
2023/10/03 | 326 | 381 | 316 | 358 | 4,245,900 |
2023/10/02 | 315 | 340 | 298 | 340 | 1,967,200 |
2023/09/29 | 300 | 304 | 292 | 292 | 141,600 |
2023/09/28 | 299 | 311 | 296 | 299 | 285,500 |
2023/09/27 | 294 | 301 | 290 | 296 | 390,400 |
2023/09/26 | 295 | 298 | 286 | 290 | 212,400 |
2023/09/25 | 300 | 306 | 288 | 292 | 436,300 |
2023/09/22 | 315 | 322 | 300 | 305 | 896,400 |
2023/09/21 | 289 | 353 | 281 | 319 | 4,241,500 |
2023/09/20 | 283 | 288 | 278 | 288 | 293,100 |
2023/09/19 | 305 | 308 | 280 | 285 | 2,675,400 |
2023/09/15 | 263 | 265 | 261 | 265 | 39,000 |
2023/09/14 | 267 | 270 | 263 | 265 | 35,800 |
2023/09/13 | 270 | 274 | 266 | 269 | 100,500 |
2023/09/12 | 275 | 275 | 269 | 273 | 99,700 |
2023/09/11 | 271 | 277 | 268 | 276 | 207,000 |
2023/09/08 | 314 | 319 | 267 | 274 | 1,885,800 |
2023/09/07 | 259 | 260 | 257 | 258 | 5,500 |
2023/09/06 | 255 | 260 | 255 | 257 | 14,600 |
2023/09/05 | 258 | 260 | 256 | 257 | 14,800 |
2023/09/04 | 256 | 257 | 255 | 256 | 7,000 |
2023/09/01 | 254 | 259 | 254 | 257 | 14,000 |
2023/08/31 | 251 | 253 | 250 | 251 | 6,200 |
2023/08/30 | 256 | 256 | 251 | 251 | 10,400 |
2023/08/29 | 248 | 256 | 248 | 254 | 23,500 |
2023/08/28 | 247 | 248 | 246 | 247 | 26,500 |
2023/08/25 | 249 | 251 | 249 | 249 | 2,600 |
2023/08/24 | 247 | 251 | 247 | 250 | 7,800 |
2023/08/23 | 249 | 251 | 248 | 248 | 4,700 |
2023/08/22 | 246 | 250 | 245 | 250 | 10,500 |
2023/08/21 | 245 | 254 | 245 | 251 | 8,800 |
2023/08/18 | 250 | 250 | 244 | 247 | 11,800 |
2023/08/17 | 246 | 250 | 242 | 250 | 19,700 |
2023/08/16 | 250 | 250 | 244 | 246 | 31,100 |
2023/08/15 | 257 | 259 | 247 | 250 | 90,200 |
2023/08/14 | 264 | 265 | 254 | 262 | 30,100 |
2023/08/10 | 266 | 266 | 257 | 263 | 27,700 |
2023/08/09 | 269 | 269 | 264 | 268 | 3,900 |
2023/08/08 | 262 | 270 | 261 | 270 | 12,400 |
2023/08/07 | 261 | 262 | 261 | 262 | 5,300 |
2023/08/04 | 261 | 264 | 261 | 261 | 11,100 |
2023/08/03 | 263 | 265 | 261 | 263 | 7,400 |
2023/08/02 | 266 | 266 | 263 | 263 | 7,700 |
2023/08/01 | 267 | 269 | 264 | 269 | 7,400 |
2023/07/31 | 267 | 267 | 262 | 265 | 16,300 |
2023/07/28 | 268 | 269 | 266 | 266 | 9,800 |
2023/07/27 | 270 | 271 | 268 | 268 | 9,500 |
2023/07/26 | 274 | 274 | 268 | 268 | 16,500 |
2023/07/25 | 275 | 275 | 271 | 273 | 3,300 |
2023/07/24 | 272 | 274 | 268 | 274 | 14,600 |
2023/07/21 | 272 | 273 | 268 | 270 | 14,200 |
2023/07/20 | 271 | 273 | 271 | 272 | 7,200 |
2023/07/19 | 267 | 275 | 267 | 271 | 15,900 |
2023/07/18 | 265 | 267 | 265 | 266 | 8,100 |
2023/07/14 | 269 | 269 | 262 | 266 | 12,000 |
2023/07/13 | 265 | 267 | 265 | 266 | 12,300 |
2023/07/12 | 269 | 269 | 263 | 263 | 24,400 |
2023/07/11 | 264 | 270 | 264 | 269 | 25,200 |
2023/07/10 | 267 | 271 | 263 | 264 | 14,200 |
2023/07/07 | 262 | 270 | 260 | 265 | 23,500 |
2023/07/06 | 267 | 270 | 260 | 270 | 43,200 |
2023/07/05 | 272 | 275 | 266 | 270 | 59,200 |
2023/07/04 | 272 | 276 | 272 | 274 | 13,700 |
2023/07/03 | 275 | 276 | 273 | 273 | 9,000 |
2023/06/30 | 273 | 277 | 271 | 274 | 18,900 |
2023/06/29 | 276 | 277 | 272 | 275 | 30,100 |
2023/06/28 | 283 | 283 | 276 | 277 | 46,500 |
2023/06/27 | 283 | 283 | 277 | 282 | 40,700 |
2023/06/26 | 287 | 287 | 282 | 283 | 23,600 |
2023/06/23 | 285 | 287 | 282 | 285 | 58,200 |
2023/06/22 | 285 | 285 | 282 | 282 | 32,300 |
2023/06/21 | 279 | 285 | 279 | 285 | 51,000 |
2023/06/20 | 282 | 283 | 279 | 282 | 23,000 |
2023/06/19 | 285 | 285 | 279 | 283 | 35,900 |
2023/06/16 | 283 | 283 | 280 | 283 | 19,100 |
2023/06/15 | 284 | 284 | 280 | 283 | 43,000 |
2023/06/14 | 288 | 288 | 283 | 284 | 55,100 |
2023/06/13 | 283 | 287 | 283 | 287 | 64,000 |
2023/06/12 | 288 | 288 | 281 | 282 | 74,400 |
2023/06/09 | 286 | 289 | 279 | 284 | 130,900 |
2023/06/08 | 284 | 284 | 278 | 280 | 113,300 |
2023/06/07 | 288 | 291 | 274 | 278 | 242,400 |
2023/06/06 | 310 | 311 | 287 | 290 | 312,600 |
2023/06/05 | 310 | 317 | 285 | 296 | 553,800 |
2023/06/02 | 281 | 302 | 281 | 287 | 362,900 |
2023/06/01 | 284 | 322 | 283 | 293 | 1,588,300 |
2023/05/31 | 277 | 298 | 262 | 282 | 1,044,100 |
2023/05/30 | 256 | 324 | 256 | 279 | 3,286,600 |
2023/05/29 | 256 | 261 | 252 | 254 | 59,100 |
2023/05/26 | 253 | 257 | 253 | 256 | 19,000 |
2023/05/25 | 255 | 255 | 250 | 253 | 26,100 |
2023/05/24 | 254 | 256 | 251 | 256 | 11,000 |
2023/05/23 | 253 | 257 | 250 | 254 | 24,100 |
2023/05/22 | 253 | 256 | 253 | 255 | 9,500 |
2023/05/19 | 256 | 258 | 253 | 253 | 19,300 |
2023/05/18 | 258 | 259 | 256 | 256 | 8,100 |
2023/05/17 | 260 | 262 | 257 | 258 | 29,400 |
2023/05/16 | 260 | 260 | 252 | 256 | 21,400 |
2023/05/15 | 250 | 260 | 250 | 259 | 39,500 |
2023/05/12 | 254 | 255 | 252 | 254 | 19,000 |
2023/05/11 | 257 | 262 | 257 | 260 | 12,300 |
2023/05/10 | 257 | 258 | 257 | 257 | 3,800 |
2023/05/09 | 258 | 259 | 255 | 258 | 13,100 |
2023/05/08 | 255 | 257 | 254 | 255 | 15,200 |
2023/05/02 | 257 | 257 | 255 | 255 | 9,800 |
2023/05/01 | 258 | 258 | 255 | 256 | 15,100 |
2023/04/28 | 259 | 259 | 253 | 255 | 18,000 |
2023/04/27 | 255 | 259 | 254 | 259 | 8,400 |
2023/04/26 | 259 | 259 | 252 | 254 | 14,300 |
2023/04/25 | 258 | 260 | 257 | 258 | 11,700 |
2023/04/24 | 254 | 258 | 254 | 258 | 10,000 |
2023/04/21 | 254 | 257 | 254 | 256 | 3,700 |
2023/04/20 | 253 | 258 | 253 | 255 | 14,700 |
2023/04/19 | 257 | 257 | 253 | 253 | 11,500 |
2023/04/18 | 256 | 256 | 254 | 256 | 6,300 |
2023/04/17 | 255 | 256 | 254 | 256 | 5,700 |
2023/04/14 | 255 | 257 | 254 | 255 | 6,800 |
2023/04/13 | 256 | 256 | 252 | 254 | 10,600 |
2023/04/12 | 256 | 257 | 251 | 257 | 16,400 |
2023/04/11 | 254 | 256 | 252 | 256 | 14,500 |
2023/04/10 | 254 | 254 | 251 | 252 | 16,800 |
2023/04/07 | 255 | 255 | 251 | 251 | 7,600 |
2023/04/06 | 249 | 255 | 249 | 251 | 13,300 |
2023/04/05 | 250 | 251 | 247 | 249 | 22,100 |
2023/04/04 | 252 | 252 | 249 | 250 | 21,000 |
2023/04/03 | 254 | 254 | 251 | 253 | 12,200 |
2023/03/31 | 250 | 255 | 250 | 255 | 18,300 |
2023/03/30 | 253 | 253 | 249 | 250 | 13,000 |
2023/03/29 | 250 | 254 | 250 | 253 | 4,500 |
2023/03/28 | 255 | 257 | 250 | 250 | 16,900 |
2023/03/27 | 253 | 254 | 251 | 253 | 8,700 |
2023/03/24 | 250 | 251 | 248 | 251 | 9,000 |
2023/03/23 | 249 | 252 | 242 | 251 | 28,700 |
2023/03/22 | 250 | 255 | 249 | 249 | 22,400 |
2023/03/20 | 257 | 257 | 249 | 250 | 21,000 |
2023/03/17 | 259 | 259 | 254 | 257 | 20,200 |
2023/03/16 | 252 | 256 | 247 | 256 | 17,200 |
2023/03/15 | 255 | 255 | 249 | 252 | 18,900 |
2023/03/14 | 252 | 253 | 249 | 249 | 41,500 |
2023/03/13 | 258 | 260 | 253 | 257 | 58,800 |
2023/03/10 | 269 | 269 | 263 | 263 | 22,700 |
2023/03/09 | 278 | 278 | 269 | 270 | 40,300 |
2023/03/08 | 261 | 273 | 260 | 272 | 56,100 |
2023/03/07 | 259 | 263 | 258 | 263 | 29,300 |
2023/03/06 | 259 | 263 | 258 | 259 | 24,500 |
2023/03/03 | 262 | 262 | 259 | 260 | 18,200 |
2023/03/02 | 262 | 262 | 259 | 260 | 12,300 |
2023/03/01 | 263 | 263 | 260 | 262 | 22,000 |
2023/02/28 | 259 | 263 | 259 | 261 | 10,600 |
2023/02/27 | 260 | 264 | 257 | 259 | 37,500 |
2023/02/24 | 263 | 265 | 259 | 259 | 23,600 |
2023/02/22 | 265 | 270 | 264 | 264 | 18,300 |
2023/02/21 | 265 | 270 | 263 | 267 | 30,000 |
2023/02/20 | 260 | 267 | 260 | 265 | 17,600 |
2023/02/17 | 257 | 273 | 257 | 264 | 57,400 |
2023/02/16 | 263 | 263 | 257 | 260 | 34,600 |
2023/02/15 | 264 | 272 | 257 | 266 | 54,000 |
2023/02/14 | 271 | 275 | 263 | 263 | 36,500 |
2023/02/13 | 267 | 276 | 265 | 272 | 33,500 |
2023/02/10 | 276 | 276 | 264 | 267 | 59,800 |
2023/02/09 | 271 | 276 | 271 | 276 | 13,100 |
2023/02/08 | 275 | 281 | 271 | 273 | 67,700 |
2023/02/07 | 291 | 298 | 273 | 277 | 185,200 |
2023/02/06 | 286 | 301 | 280 | 293 | 383,800 |
2023/02/03 | 269 | 283 | 269 | 283 | 154,300 |
2023/02/02 | 268 | 269 | 266 | 269 | 26,800 |
2023/02/01 | 266 | 268 | 265 | 266 | 18,300 |
2023/01/31 | 265 | 267 | 264 | 267 | 17,100 |
2023/01/30 | 266 | 266 | 262 | 266 | 21,200 |
2023/01/27 | 265 | 266 | 264 | 266 | 11,900 |
2023/01/26 | 266 | 266 | 263 | 263 | 18,700 |
2023/01/25 | 260 | 264 | 258 | 261 | 24,300 |
2023/01/24 | 258 | 262 | 255 | 259 | 24,400 |
2023/01/23 | 253 | 257 | 253 | 257 | 7,900 |
2023/01/20 | 255 | 255 | 253 | 253 | 3,700 |
2023/01/19 | 254 | 255 | 253 | 255 | 2,700 |
2023/01/18 | 255 | 257 | 253 | 257 | 4,800 |
2023/01/17 | 257 | 257 | 253 | 254 | 4,100 |
2023/01/16 | 252 | 256 | 252 | 254 | 7,900 |
2023/01/13 | 254 | 256 | 252 | 253 | 5,700 |
2023/01/12 | 256 | 256 | 252 | 256 | 11,100 |
2023/01/11 | 253 | 256 | 251 | 256 | 14,800 |
2023/01/10 | 249 | 251 | 246 | 249 | 17,600 |
2023/01/06 | 244 | 251 | 241 | 245 | 9,200 |
2023/01/05 | 244 | 246 | 242 | 243 | 9,600 |
2023/01/04 | 245 | 247 | 243 | 243 | 7,300 |