セック(3741)の株価時系列情報
セック(3741)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 |
|---|---|---|---|---|---|
| 2026/02/27 | 3,910 | 4,050 | 3,900 | 4,050 | 146,200 |
| 2026/02/26 | 3,850 | 3,945 | 3,830 | 3,890 | 80,000 |
| 2026/02/25 | 3,790 | 3,970 | 3,790 | 3,905 | 118,100 |
| 2026/02/24 | 3,985 | 4,000 | 3,770 | 3,770 | 177,500 |
| 2026/02/20 | 4,040 | 4,040 | 3,900 | 3,975 | 159,300 |
| 2026/02/19 | 4,235 | 4,245 | 4,000 | 4,040 | 217,400 |
| 2026/02/18 | 3,905 | 4,130 | 3,900 | 4,130 | 247,100 |
| 2026/02/17 | 4,075 | 4,075 | 3,850 | 3,875 | 248,500 |
| 2026/02/16 | 3,925 | 4,100 | 3,885 | 4,095 | 215,800 |
| 2026/02/13 | 3,925 | 3,980 | 3,830 | 3,870 | 164,100 |
| 2026/02/12 | 3,995 | 4,215 | 3,960 | 3,995 | 314,600 |
| 2026/02/10 | 3,635 | 4,030 | 3,590 | 3,990 | 509,100 |
| 2026/02/09 | 3,700 | 3,780 | 3,620 | 3,775 | 253,900 |
| 2026/02/06 | 3,515 | 3,610 | 3,435 | 3,610 | 167,100 |
| 2026/02/05 | 3,355 | 3,585 | 3,355 | 3,540 | 208,200 |
| 2026/02/04 | 3,440 | 3,460 | 3,310 | 3,335 | 188,500 |
| 2026/02/03 | 3,505 | 3,520 | 3,445 | 3,465 | 119,700 |
| 2026/02/02 | 3,435 | 3,580 | 3,405 | 3,435 | 161,500 |
| 2026/01/30 | 3,450 | 3,470 | 3,400 | 3,450 | 120,700 |
| 2026/01/29 | 3,485 | 3,510 | 3,380 | 3,475 | 159,000 |
| 2026/01/28 | 3,530 | 3,550 | 3,450 | 3,480 | 128,000 |
| 2026/01/27 | 3,495 | 3,550 | 3,450 | 3,535 | 110,500 |
| 2026/01/26 | 3,580 | 3,635 | 3,450 | 3,485 | 167,000 |
| 2026/01/23 | 3,545 | 3,700 | 3,510 | 3,620 | 169,700 |
| 2026/01/22 | 3,520 | 3,550 | 3,425 | 3,505 | 140,100 |
| 2026/01/21 | 3,485 | 3,565 | 3,450 | 3,485 | 227,500 |
| 2026/01/20 | 3,650 | 3,745 | 3,575 | 3,605 | 240,100 |
| 2026/01/19 | 3,560 | 3,690 | 3,515 | 3,685 | 177,800 |
| 2026/01/16 | 3,580 | 3,695 | 3,530 | 3,595 | 171,700 |
| 2026/01/15 | 3,400 | 3,595 | 3,375 | 3,555 | 177,700 |
| 2026/01/14 | 3,440 | 3,570 | 3,400 | 3,460 | 217,100 |
| 2026/01/13 | 3,400 | 3,475 | 3,280 | 3,450 | 212,200 |
| 2026/01/09 | 3,330 | 3,415 | 3,235 | 3,310 | 154,300 |
| 2026/01/08 | 3,300 | 3,390 | 3,260 | 3,275 | 191,800 |
| 2026/01/07 | 3,175 | 3,295 | 3,125 | 3,245 | 161,300 |
| 2026/01/06 | 3,225 | 3,255 | 3,140 | 3,175 | 153,400 |
| 2026/01/05 | 3,190 | 3,250 | 3,170 | 3,205 | 148,100 |
| 2025/12/30 | 3,200 | 3,200 | 3,080 | 3,120 | 132,700 |
| 2025/12/29 | 3,220 | 3,220 | 3,120 | 3,145 | 155,500 |
| 2025/12/26 | 3,320 | 3,325 | 3,180 | 3,195 | 212,400 |
| 2025/12/25 | 3,300 | 3,325 | 3,250 | 3,305 | 189,800 |
| 2025/12/24 | 3,175 | 3,310 | 3,150 | 3,230 | 222,500 |
| 2025/12/23 | 3,075 | 3,170 | 3,060 | 3,170 | 123,400 |
| 2025/12/22 | 3,105 | 3,155 | 3,055 | 3,075 | 149,700 |
| 2025/12/19 | 2,983 | 3,065 | 2,943 | 3,035 | 145,000 |
| 2025/12/18 | 2,958 | 2,992 | 2,922 | 2,959 | 99,400 |
| 2025/12/17 | 2,890 | 3,015 | 2,834 | 3,000 | 216,100 |
| 2025/12/16 | 2,963 | 2,969 | 2,864 | 2,885 | 153,900 |
| 2025/12/15 | 2,952 | 3,035 | 2,916 | 2,993 | 199,700 |
| 2025/12/12 | 2,854 | 2,970 | 2,835 | 2,969 | 182,300 |
| 2025/12/11 | 3,005 | 3,010 | 2,811 | 2,822 | 268,800 |
| 2025/12/10 | 2,906 | 3,045 | 2,880 | 2,986 | 304,300 |
| 2025/12/09 | 2,839 | 2,872 | 2,804 | 2,870 | 127,600 |
| 2025/12/08 | 2,840 | 2,930 | 2,795 | 2,839 | 207,500 |
| 2025/12/05 | 2,810 | 2,890 | 2,755 | 2,790 | 265,300 |
| 2025/12/04 | 2,767 | 2,900 | 2,731 | 2,786 | 312,900 |
| 2025/12/03 | 2,691 | 2,813 | 2,659 | 2,787 | 162,500 |
| 2025/12/02 | 2,692 | 2,715 | 2,649 | 2,656 | 69,200 |
| 2025/12/01 | 2,759 | 2,765 | 2,660 | 2,692 | 73,700 |
| 2025/11/28 | 2,750 | 2,771 | 2,711 | 2,760 | 82,700 |
| 2025/11/27 | 2,662 | 2,757 | 2,652 | 2,754 | 114,800 |
| 2025/11/26 | 2,542 | 2,680 | 2,533 | 2,644 | 95,100 |
| 2025/11/25 | 2,637 | 2,637 | 2,510 | 2,533 | 76,700 |
| 2025/11/21 | 2,596 | 2,653 | 2,569 | 2,617 | 74,600 |
| 2025/11/20 | 2,600 | 2,649 | 2,584 | 2,649 | 119,000 |
| 2025/11/19 | 2,550 | 2,557 | 2,480 | 2,531 | 94,600 |
| 2025/11/18 | 2,617 | 2,631 | 2,542 | 2,551 | 110,400 |
| 2025/11/17 | 2,576 | 2,675 | 2,555 | 2,667 | 105,500 |
| 2025/11/14 | 2,645 | 2,667 | 2,555 | 2,575 | 168,000 |
| 2025/11/13 | 2,708 | 2,757 | 2,655 | 2,695 | 270,800 |
| 2025/11/12 | 2,778 | 2,809 | 2,712 | 2,808 | 161,800 |
| 2025/11/11 | 2,720 | 2,795 | 2,691 | 2,782 | 182,400 |
| 2025/11/10 | 2,610 | 2,710 | 2,590 | 2,705 | 122,000 |
| 2025/11/07 | 2,558 | 2,588 | 2,544 | 2,575 | 59,100 |
| 2025/11/06 | 2,661 | 2,662 | 2,576 | 2,579 | 119,600 |
| 2025/11/05 | 2,685 | 2,686 | 2,538 | 2,628 | 191,500 |
| 2025/11/04 | 2,678 | 2,723 | 2,641 | 2,707 | 248,000 |
| 2025/10/31 | 2,534 | 2,588 | 2,526 | 2,588 | 118,300 |
| 2025/10/30 | 2,451 | 2,550 | 2,450 | 2,516 | 153,900 |
| 2025/10/29 | 2,535 | 2,544 | 2,450 | 2,470 | 115,500 |
| 2025/10/28 | 2,608 | 2,640 | 2,524 | 2,536 | 261,300 |
| 2025/10/27 | 2,560 | 2,584 | 2,513 | 2,558 | 117,200 |
| 2025/10/24 | 2,512 | 2,558 | 2,460 | 2,533 | 109,400 |
| 2025/10/23 | 2,451 | 2,535 | 2,414 | 2,472 | 137,800 |
| 2025/10/22 | 2,420 | 2,484 | 2,396 | 2,466 | 90,600 |
| 2025/10/21 | 2,528 | 2,528 | 2,425 | 2,438 | 160,900 |
| 2025/10/20 | 2,365 | 2,513 | 2,346 | 2,478 | 240,600 |
| 2025/10/17 | 2,350 | 2,350 | 2,306 | 2,315 | 48,200 |
| 2025/10/16 | 2,356 | 2,368 | 2,332 | 2,365 | 30,300 |
| 2025/10/15 | 2,286 | 2,354 | 2,286 | 2,346 | 55,100 |
| 2025/10/14 | 2,325 | 2,338 | 2,266 | 2,279 | 102,900 |
| 2025/10/10 | 2,455 | 2,455 | 2,362 | 2,362 | 57,200 |
| 2025/10/09 | 2,456 | 2,461 | 2,408 | 2,455 | 78,600 |
| 2025/10/08 | 2,475 | 2,499 | 2,429 | 2,454 | 74,500 |
| 2025/10/07 | 2,420 | 2,505 | 2,418 | 2,471 | 130,900 |
| 2025/10/06 | 2,454 | 2,454 | 2,387 | 2,419 | 136,000 |
| 2025/10/03 | 2,261 | 2,325 | 2,260 | 2,304 | 43,800 |
| 2025/10/02 | 2,250 | 2,312 | 2,245 | 2,246 | 45,700 |
| 2025/10/01 | 2,368 | 2,372 | 2,256 | 2,260 | 75,600 |
| 2025/09/30 | 2,454 | 2,455 | 2,360 | 2,365 | 79,000 |
| 2025/09/29 | 2,400 | 2,488 | 2,383 | 2,445 | 69,200 |
| 2025/09/29 | 1 -> 2.00 分割 | ||||
| 2025/09/26 | 4,820 | 4,910 | 4,805 | 4,860 | 24,100 |
| 2025/09/25 | 4,915 | 4,915 | 4,835 | 4,860 | 34,000 |
| 2025/09/24 | 4,910 | 4,930 | 4,855 | 4,870 | 34,000 |
| 2025/09/22 | 4,880 | 4,950 | 4,875 | 4,895 | 40,100 |
| 2025/09/19 | 4,760 | 4,860 | 4,735 | 4,855 | 63,700 |
| 2025/09/18 | 4,755 | 4,810 | 4,715 | 4,775 | 35,600 |
| 2025/09/17 | 4,815 | 4,840 | 4,710 | 4,715 | 44,700 |
| 2025/09/16 | 4,725 | 4,795 | 4,640 | 4,780 | 51,900 |
| 2025/09/12 | 4,650 | 4,680 | 4,615 | 4,660 | 29,400 |
| 2025/09/11 | 4,675 | 4,680 | 4,580 | 4,615 | 34,900 |
| 2025/09/10 | 4,665 | 4,675 | 4,540 | 4,635 | 65,500 |
| 2025/09/09 | 4,750 | 4,785 | 4,630 | 4,645 | 187,500 |
| 2025/09/08 | 4,460 | 4,495 | 4,430 | 4,470 | 23,300 |
| 2025/09/05 | 4,390 | 4,405 | 4,360 | 4,390 | 18,900 |
| 2025/09/04 | 4,365 | 4,385 | 4,350 | 4,365 | 20,000 |
| 2025/09/03 | 4,465 | 4,490 | 4,370 | 4,380 | 96,100 |
| 2025/09/02 | 4,615 | 4,615 | 4,480 | 4,485 | 42,100 |
| 2025/09/01 | 4,560 | 4,635 | 4,540 | 4,545 | 21,800 |
| 2025/08/29 | 4,560 | 4,625 | 4,560 | 4,600 | 24,100 |
| 2025/08/28 | 4,530 | 4,555 | 4,515 | 4,550 | 19,300 |
| 2025/08/27 | 4,565 | 4,570 | 4,530 | 4,530 | 42,500 |
| 2025/08/26 | 4,605 | 4,610 | 4,565 | 4,580 | 36,600 |
| 2025/08/25 | 4,655 | 4,670 | 4,610 | 4,635 | 28,100 |
| 2025/08/22 | 4,590 | 4,655 | 4,575 | 4,600 | 25,700 |
| 2025/08/21 | 4,625 | 4,630 | 4,560 | 4,590 | 43,800 |
| 2025/08/20 | 4,715 | 4,715 | 4,625 | 4,625 | 34,900 |
| 2025/08/19 | 4,745 | 4,775 | 4,675 | 4,715 | 42,200 |
| 2025/08/18 | 4,650 | 4,735 | 4,645 | 4,725 | 60,200 |
| 2025/08/15 | 4,640 | 4,695 | 4,610 | 4,615 | 101,800 |
| 2025/08/14 | 4,760 | 4,765 | 4,620 | 4,660 | 109,800 |
| 2025/08/13 | 4,850 | 4,880 | 4,725 | 4,760 | 214,600 |
| 2025/08/12 | 5,180 | 5,200 | 5,010 | 5,110 | 98,000 |
| 2025/08/08 | 5,120 | 5,180 | 5,080 | 5,150 | 26,300 |
| 2025/08/07 | 5,140 | 5,140 | 5,080 | 5,100 | 11,800 |
| 2025/08/06 | 5,180 | 5,180 | 5,060 | 5,110 | 18,600 |
| 2025/08/05 | 5,220 | 5,220 | 5,100 | 5,130 | 21,600 |
| 2025/08/04 | 5,070 | 5,190 | 5,060 | 5,160 | 27,500 |
| 2025/08/01 | 5,190 | 5,250 | 5,150 | 5,230 | 29,600 |
| 2025/07/31 | 5,080 | 5,290 | 5,080 | 5,240 | 71,000 |
| 2025/07/30 | 4,975 | 5,100 | 4,945 | 5,060 | 24,000 |
| 2025/07/29 | 5,020 | 5,050 | 4,955 | 4,975 | 20,600 |
| 2025/07/28 | 5,050 | 5,080 | 5,000 | 5,050 | 23,800 |
| 2025/07/25 | 5,010 | 5,070 | 5,000 | 5,050 | 22,300 |
| 2025/07/24 | 5,040 | 5,070 | 4,980 | 5,070 | 31,300 |
| 2025/07/23 | 4,925 | 5,020 | 4,855 | 5,000 | 49,900 |
| 2025/07/22 | 4,945 | 5,010 | 4,890 | 4,895 | 34,700 |
| 2025/07/18 | 5,110 | 5,120 | 4,935 | 4,945 | 40,900 |
| 2025/07/17 | 5,020 | 5,110 | 4,985 | 5,100 | 72,400 |
| 2025/07/16 | 4,915 | 5,070 | 4,900 | 4,980 | 35,200 |
| 2025/07/15 | 4,995 | 4,995 | 4,890 | 4,920 | 32,100 |
| 2025/07/14 | 4,980 | 5,010 | 4,930 | 4,955 | 37,700 |
| 2025/07/11 | 5,100 | 5,140 | 5,030 | 5,040 | 60,300 |
| 2025/07/10 | 5,160 | 5,160 | 5,020 | 5,080 | 32,400 |
| 2025/07/09 | 5,200 | 5,290 | 5,040 | 5,120 | 89,000 |
| 2025/07/08 | 4,960 | 5,010 | 4,935 | 5,000 | 27,200 |
| 2025/07/07 | 4,895 | 4,985 | 4,870 | 4,910 | 25,300 |
| 2025/07/04 | 4,980 | 5,000 | 4,925 | 4,925 | 18,600 |
| 2025/07/03 | 5,040 | 5,040 | 4,935 | 4,935 | 32,900 |
| 2025/07/02 | 5,070 | 5,090 | 4,970 | 5,000 | 46,200 |
| 2025/07/01 | 5,290 | 5,290 | 5,120 | 5,120 | 31,600 |
| 2025/06/30 | 5,220 | 5,310 | 5,190 | 5,190 | 54,800 |
| 2025/06/27 | 5,260 | 5,280 | 5,180 | 5,250 | 31,800 |
| 2025/06/26 | 5,300 | 5,360 | 5,230 | 5,260 | 28,300 |
| 2025/06/25 | 5,360 | 5,410 | 5,260 | 5,330 | 23,100 |
| 2025/06/24 | 5,400 | 5,470 | 5,330 | 5,360 | 22,800 |
| 2025/06/23 | 5,310 | 5,370 | 5,280 | 5,300 | 26,600 |
| 2025/06/20 | 5,470 | 5,480 | 5,390 | 5,410 | 65,900 |
| 2025/06/19 | 5,570 | 5,630 | 5,480 | 5,490 | 37,900 |
| 2025/06/18 | 5,620 | 5,710 | 5,600 | 5,610 | 34,400 |
| 2025/06/17 | 5,620 | 5,660 | 5,570 | 5,610 | 29,900 |
| 2025/06/16 | 5,590 | 5,760 | 5,580 | 5,630 | 61,800 |
| 2025/06/13 | 5,810 | 5,830 | 5,550 | 5,560 | 107,300 |
| 2025/06/12 | 5,280 | 5,880 | 5,270 | 5,840 | 195,900 |
| 2025/06/11 | 5,160 | 5,220 | 5,110 | 5,200 | 24,300 |
| 2025/06/10 | 5,100 | 5,180 | 5,100 | 5,160 | 39,700 |
| 2025/06/09 | 5,170 | 5,290 | 5,110 | 5,120 | 41,200 |
| 2025/06/06 | 5,260 | 5,380 | 5,180 | 5,180 | 69,100 |
| 2025/06/05 | 5,530 | 5,530 | 5,350 | 5,350 | 49,000 |
| 2025/06/04 | 5,210 | 5,620 | 5,210 | 5,550 | 131,400 |
| 2025/06/03 | 5,280 | 5,300 | 5,180 | 5,180 | 26,800 |
| 2025/06/02 | 5,230 | 5,290 | 5,160 | 5,240 | 35,200 |
| 2025/05/30 | 5,070 | 5,220 | 5,060 | 5,190 | 31,700 |
| 2025/05/29 | 5,130 | 5,170 | 5,030 | 5,110 | 24,600 |
| 2025/05/28 | 5,040 | 5,120 | 5,010 | 5,100 | 34,400 |
| 2025/05/27 | 4,940 | 5,050 | 4,910 | 5,050 | 22,100 |
| 2025/05/26 | 4,895 | 5,020 | 4,870 | 4,935 | 36,600 |
| 2025/05/23 | 4,870 | 4,950 | 4,825 | 4,875 | 48,100 |
| 2025/05/22 | 4,640 | 4,900 | 4,605 | 4,865 | 45,800 |
| 2025/05/21 | 4,710 | 4,760 | 4,650 | 4,690 | 23,100 |
| 2025/05/20 | 4,715 | 4,805 | 4,650 | 4,725 | 28,200 |
| 2025/05/19 | 4,685 | 4,800 | 4,620 | 4,730 | 44,200 |
| 2025/05/16 | 4,700 | 4,725 | 4,645 | 4,695 | 19,000 |
| 2025/05/15 | 4,655 | 4,730 | 4,615 | 4,725 | 21,600 |
| 2025/05/14 | 4,660 | 4,740 | 4,615 | 4,655 | 25,600 |
| 2025/05/13 | 4,730 | 4,960 | 4,680 | 4,715 | 101,300 |
| 2025/05/12 | 4,565 | 4,670 | 4,515 | 4,590 | 70,100 |
| 2025/05/09 | 4,535 | 4,590 | 4,465 | 4,545 | 28,400 |
| 2025/05/08 | 4,490 | 4,490 | 4,390 | 4,470 | 14,400 |
| 2025/05/07 | 4,440 | 4,490 | 4,420 | 4,435 | 15,700 |