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 |