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 |
|---|---|---|---|---|---|
| 2026/06/05 | 3,775 | 3,890 | 3,740 | 3,770 | 126,200 |
| 2026/06/04 | 3,805 | 3,825 | 3,665 | 3,750 | 145,500 |
| 2026/06/03 | 4,000 | 4,000 | 3,800 | 3,915 | 149,100 |
| 2026/06/02 | 3,985 | 4,060 | 3,845 | 4,060 | 174,200 |
| 2026/06/01 | 4,150 | 4,360 | 4,005 | 4,035 | 239,800 |
| 2026/05/29 | 3,950 | 4,245 | 3,935 | 4,080 | 236,200 |
| 2026/05/28 | 3,810 | 3,935 | 3,775 | 3,910 | 163,700 |
| 2026/05/27 | 4,200 | 4,205 | 3,865 | 3,880 | 242,800 |
| 2026/05/26 | 4,165 | 4,210 | 3,980 | 4,165 | 165,600 |
| 2026/05/25 | 4,000 | 4,270 | 3,900 | 4,150 | 333,900 |
| 2026/05/22 | 3,730 | 3,975 | 3,710 | 3,890 | 195,600 |
| 2026/05/21 | 3,650 | 3,710 | 3,565 | 3,675 | 118,600 |
| 2026/05/20 | 3,700 | 3,700 | 3,400 | 3,480 | 179,800 |
| 2026/05/19 | 3,800 | 3,875 | 3,700 | 3,730 | 167,900 |
| 2026/05/18 | 3,715 | 3,795 | 3,610 | 3,740 | 166,200 |
| 2026/05/15 | 3,795 | 4,010 | 3,700 | 3,730 | 286,100 |
| 2026/05/14 | 3,725 | 3,895 | 3,580 | 3,770 | 318,800 |
| 2026/05/13 | 3,490 | 3,755 | 3,425 | 3,755 | 341,700 |
| 2026/05/12 | 3,530 | 3,535 | 3,370 | 3,370 | 173,500 |
| 2026/05/11 | 3,510 | 3,575 | 3,430 | 3,525 | 273,100 |
| 2026/05/08 | 3,160 | 3,395 | 3,140 | 3,370 | 217,000 |
| 2026/05/07 | 3,080 | 3,210 | 3,080 | 3,160 | 210,100 |
| 2026/05/01 | 2,991 | 3,015 | 2,946 | 2,956 | 110,000 |
| 2026/04/30 | 2,997 | 3,040 | 2,951 | 3,005 | 133,300 |
| 2026/04/28 | 3,020 | 3,040 | 2,956 | 2,996 | 192,900 |
| 2026/04/27 | 2,857 | 2,946 | 2,826 | 2,894 | 120,200 |
| 2026/04/24 | 2,831 | 2,885 | 2,791 | 2,859 | 120,100 |
| 2026/04/23 | 2,950 | 2,950 | 2,836 | 2,873 | 151,800 |
| 2026/04/22 | 2,984 | 2,994 | 2,899 | 2,939 | 125,300 |
| 2026/04/21 | 3,090 | 3,090 | 3,000 | 3,000 | 92,000 |
| 2026/04/20 | 3,110 | 3,115 | 3,005 | 3,020 | 100,000 |
| 2026/04/17 | 3,060 | 3,100 | 3,015 | 3,055 | 79,300 |
| 2026/04/16 | 3,150 | 3,175 | 3,050 | 3,055 | 113,200 |
| 2026/04/15 | 3,045 | 3,100 | 2,991 | 3,010 | 137,400 |
| 2026/04/14 | 2,940 | 2,984 | 2,940 | 2,968 | 92,600 |
| 2026/04/13 | 2,874 | 2,910 | 2,850 | 2,884 | 106,500 |
| 2026/04/10 | 2,979 | 2,987 | 2,891 | 2,901 | 138,500 |
| 2026/04/09 | 3,120 | 3,120 | 2,963 | 2,976 | 150,300 |
| 2026/04/08 | 3,035 | 3,145 | 3,000 | 3,145 | 138,000 |
| 2026/04/07 | 2,999 | 3,010 | 2,885 | 2,924 | 95,600 |
| 2026/04/06 | 2,913 | 2,960 | 2,900 | 2,939 | 77,600 |
| 2026/04/03 | 2,958 | 2,979 | 2,891 | 2,912 | 87,200 |
| 2026/03/27 | 3,080 | 3,170 | 3,075 | 3,170 | 76,500 |
| 2026/03/26 | 3,175 | 3,200 | 3,100 | 3,125 | 86,700 |
| 2026/03/25 | 3,270 | 3,295 | 3,140 | 3,190 | 96,600 |
| 2026/03/24 | 3,260 | 3,270 | 3,135 | 3,200 | 74,700 |
| 2026/03/23 | 3,225 | 3,265 | 3,125 | 3,140 | 112,100 |
| 2026/03/19 | 3,435 | 3,450 | 3,315 | 3,435 | 112,000 |
| 2026/03/18 | 3,450 | 3,560 | 3,375 | 3,560 | 84,700 |
| 2026/03/17 | 3,590 | 3,590 | 3,410 | 3,425 | 62,700 |
| 2026/03/16 | 3,500 | 3,545 | 3,390 | 3,480 | 113,400 |
| 2026/03/13 | 3,470 | 3,575 | 3,470 | 3,545 | 70,900 |
| 2026/03/12 | 3,650 | 3,675 | 3,555 | 3,570 | 103,600 |
| 2026/03/11 | 3,770 | 3,820 | 3,720 | 3,720 | 76,600 |
| 2026/03/10 | 3,770 | 3,795 | 3,660 | 3,730 | 92,200 |
| 2026/03/09 | 3,645 | 3,665 | 3,485 | 3,620 | 163,000 |
| 2026/03/06 | 3,740 | 3,920 | 3,730 | 3,855 | 99,300 |
| 2026/03/05 | 3,800 | 3,895 | 3,730 | 3,785 | 118,500 |
| 2026/03/04 | 3,790 | 3,855 | 3,510 | 3,620 | 244,200 |
| 2026/03/03 | 3,995 | 4,135 | 3,875 | 3,875 | 188,200 |
| 2026/03/02 | 3,915 | 4,060 | 3,880 | 3,995 | 93,600 |
| 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 |