セキュア(4264)の株価時系列情報
セキュア(4264)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 |
|---|---|---|---|---|---|
| 2026/06/19 | 1,568 | 1,568 | 1,500 | 1,504 | 14,400 |
| 2026/06/18 | 1,520 | 1,572 | 1,520 | 1,542 | 13,500 |
| 2026/06/17 | 1,570 | 1,678 | 1,554 | 1,554 | 47,300 |
| 2026/06/16 | 1,528 | 1,528 | 1,500 | 1,500 | 7,100 |
| 2026/06/15 | 1,511 | 1,530 | 1,500 | 1,528 | 10,000 |
| 2026/06/12 | 1,469 | 1,491 | 1,454 | 1,481 | 12,200 |
| 2026/06/11 | 1,467 | 1,480 | 1,440 | 1,468 | 24,800 |
| 2026/06/10 | 1,513 | 1,513 | 1,466 | 1,507 | 16,800 |
| 2026/06/09 | 1,497 | 1,531 | 1,488 | 1,504 | 18,600 |
| 2026/06/08 | 1,556 | 1,567 | 1,480 | 1,497 | 32,100 |
| 2026/06/05 | 1,564 | 1,625 | 1,561 | 1,581 | 10,100 |
| 2026/06/04 | 1,602 | 1,609 | 1,572 | 1,572 | 12,400 |
| 2026/06/03 | 1,686 | 1,686 | 1,602 | 1,602 | 8,300 |
| 2026/06/02 | 1,667 | 1,686 | 1,616 | 1,686 | 14,800 |
| 2026/06/01 | 1,700 | 1,700 | 1,667 | 1,667 | 9,500 |
| 2026/05/29 | 1,729 | 1,730 | 1,700 | 1,700 | 9,600 |
| 2026/05/28 | 1,701 | 1,750 | 1,670 | 1,699 | 20,500 |
| 2026/05/27 | 1,724 | 1,724 | 1,667 | 1,667 | 9,400 |
| 2026/05/26 | 1,724 | 1,741 | 1,670 | 1,717 | 23,400 |
| 2026/05/25 | 1,733 | 1,748 | 1,703 | 1,724 | 11,600 |
| 2026/05/22 | 1,690 | 1,765 | 1,690 | 1,733 | 21,200 |
| 2026/05/21 | 1,683 | 1,707 | 1,645 | 1,690 | 19,500 |
| 2026/05/20 | 1,717 | 1,717 | 1,644 | 1,691 | 13,700 |
| 2026/05/19 | 1,693 | 1,735 | 1,691 | 1,708 | 27,800 |
| 2026/05/18 | 1,658 | 1,719 | 1,650 | 1,694 | 22,000 |
| 2026/05/15 | 1,720 | 1,760 | 1,621 | 1,658 | 37,900 |
| 2026/05/14 | 1,748 | 1,749 | 1,670 | 1,714 | 29,800 |
| 2026/05/13 | 1,663 | 1,729 | 1,663 | 1,728 | 22,500 |
| 2026/05/12 | 1,717 | 1,717 | 1,652 | 1,663 | 10,400 |
| 2026/05/11 | 1,710 | 1,710 | 1,650 | 1,700 | 13,000 |
| 2026/05/08 | 1,672 | 1,705 | 1,668 | 1,702 | 16,000 |
| 2026/05/07 | 1,688 | 1,694 | 1,666 | 1,672 | 7,500 |
| 2026/05/01 | 1,652 | 1,652 | 1,606 | 1,648 | 7,100 |
| 2026/04/30 | 1,630 | 1,670 | 1,608 | 1,664 | 13,700 |
| 2026/04/28 | 1,617 | 1,642 | 1,592 | 1,620 | 14,700 |
| 2026/04/27 | 1,658 | 1,699 | 1,615 | 1,621 | 17,300 |
| 2026/04/24 | 1,646 | 1,666 | 1,630 | 1,641 | 10,600 |
| 2026/04/23 | 1,724 | 1,727 | 1,645 | 1,682 | 24,800 |
| 2026/04/22 | 1,763 | 1,763 | 1,717 | 1,724 | 7,500 |
| 2026/04/21 | 1,755 | 1,758 | 1,732 | 1,749 | 8,000 |
| 2026/04/20 | 1,800 | 1,810 | 1,759 | 1,766 | 9,300 |
| 2026/04/17 | 1,782 | 1,800 | 1,775 | 1,789 | 2,700 |
| 2026/04/16 | 1,752 | 1,826 | 1,752 | 1,800 | 6,700 |
| 2026/04/15 | 1,781 | 1,840 | 1,751 | 1,751 | 4,900 |
| 2026/04/14 | 1,764 | 1,794 | 1,761 | 1,780 | 9,200 |
| 2026/04/13 | 1,750 | 1,776 | 1,739 | 1,742 | 3,700 |
| 2026/04/10 | 1,816 | 1,816 | 1,760 | 1,775 | 10,900 |
| 2026/04/09 | 1,799 | 1,828 | 1,776 | 1,814 | 14,500 |
| 2026/04/08 | 1,798 | 1,798 | 1,760 | 1,797 | 12,000 |
| 2026/04/07 | 1,765 | 1,797 | 1,738 | 1,765 | 12,200 |
| 2026/04/06 | 1,736 | 1,760 | 1,725 | 1,725 | 6,900 |
| 2026/04/03 | 1,727 | 1,745 | 1,691 | 1,711 | 11,600 |
| 2026/03/27 | 1,734 | 1,746 | 1,704 | 1,707 | 10,000 |
| 2026/03/26 | 1,792 | 1,792 | 1,732 | 1,755 | 9,400 |
| 2026/03/25 | 1,764 | 1,821 | 1,764 | 1,781 | 13,900 |
| 2026/03/24 | 1,750 | 1,777 | 1,733 | 1,737 | 13,300 |
| 2026/03/23 | 1,714 | 1,731 | 1,650 | 1,731 | 14,100 |
| 2026/03/19 | 1,800 | 1,802 | 1,753 | 1,753 | 10,700 |
| 2026/03/18 | 1,840 | 1,867 | 1,819 | 1,819 | 12,000 |
| 2026/03/17 | 1,886 | 1,886 | 1,810 | 1,825 | 14,200 |
| 2026/03/16 | 1,914 | 1,919 | 1,859 | 1,859 | 14,100 |
| 2026/03/13 | 1,919 | 1,919 | 1,872 | 1,914 | 7,100 |
| 2026/03/12 | 1,955 | 1,955 | 1,887 | 1,919 | 18,600 |
| 2026/03/11 | 1,937 | 1,989 | 1,937 | 1,965 | 15,900 |
| 2026/03/10 | 1,940 | 1,981 | 1,893 | 1,939 | 64,200 |
| 2026/03/09 | 1,790 | 1,857 | 1,762 | 1,857 | 22,900 |
| 2026/03/06 | 1,919 | 1,920 | 1,846 | 1,879 | 27,600 |
| 2026/03/05 | 1,769 | 1,916 | 1,769 | 1,899 | 49,000 |
| 2026/03/04 | 1,742 | 1,788 | 1,688 | 1,701 | 27,100 |
| 2026/03/03 | 1,810 | 1,831 | 1,780 | 1,782 | 22,400 |
| 2026/03/02 | 1,854 | 1,893 | 1,801 | 1,801 | 20,800 |
| 2026/02/27 | 1,889 | 1,895 | 1,836 | 1,894 | 31,300 |
| 2026/02/26 | 1,847 | 1,908 | 1,831 | 1,889 | 57,500 |
| 2026/02/25 | 1,839 | 1,845 | 1,786 | 1,820 | 30,900 |
| 2026/02/24 | 1,779 | 1,867 | 1,741 | 1,839 | 54,400 |
| 2026/02/20 | 1,730 | 1,771 | 1,666 | 1,724 | 51,800 |
| 2026/02/19 | 1,665 | 1,740 | 1,665 | 1,723 | 50,100 |
| 2026/02/18 | 1,650 | 1,665 | 1,630 | 1,634 | 13,100 |
| 2026/02/17 | 1,665 | 1,675 | 1,625 | 1,650 | 15,700 |
| 2026/02/16 | 1,779 | 1,779 | 1,655 | 1,665 | 54,400 |
| 2026/02/13 | 1,599 | 1,660 | 1,570 | 1,659 | 49,200 |
| 2026/02/12 | 1,582 | 1,609 | 1,582 | 1,601 | 19,800 |
| 2026/02/10 | 1,544 | 1,584 | 1,529 | 1,582 | 18,400 |
| 2026/02/09 | 1,533 | 1,545 | 1,515 | 1,531 | 22,900 |
| 2026/02/06 | 1,502 | 1,532 | 1,447 | 1,527 | 61,500 |
| 2026/02/05 | 1,565 | 1,589 | 1,563 | 1,587 | 9,800 |
| 2026/02/04 | 1,575 | 1,578 | 1,555 | 1,565 | 12,500 |
| 2026/02/03 | 1,566 | 1,575 | 1,544 | 1,575 | 8,200 |
| 2026/02/02 | 1,554 | 1,599 | 1,542 | 1,566 | 20,900 |
| 2026/01/30 | 1,536 | 1,544 | 1,527 | 1,539 | 6,900 |
| 2026/01/29 | 1,563 | 1,569 | 1,525 | 1,549 | 17,100 |
| 2026/01/28 | 1,535 | 1,563 | 1,514 | 1,563 | 28,900 |
| 2026/01/27 | 1,526 | 1,532 | 1,503 | 1,532 | 7,100 |
| 2026/01/26 | 1,505 | 1,521 | 1,500 | 1,520 | 6,400 |
| 2026/01/23 | 1,529 | 1,529 | 1,502 | 1,503 | 10,600 |
| 2026/01/22 | 1,497 | 1,523 | 1,482 | 1,515 | 14,300 |
| 2026/01/21 | 1,496 | 1,496 | 1,464 | 1,468 | 10,500 |
| 2026/01/20 | 1,530 | 1,530 | 1,499 | 1,503 | 8,100 |
| 2026/01/19 | 1,520 | 1,545 | 1,515 | 1,545 | 10,500 |
| 2026/01/16 | 1,547 | 1,547 | 1,500 | 1,516 | 10,800 |
| 2026/01/15 | 1,480 | 1,520 | 1,480 | 1,519 | 15,400 |
| 2026/01/14 | 1,469 | 1,480 | 1,458 | 1,480 | 5,300 |
| 2026/01/13 | 1,463 | 1,479 | 1,450 | 1,450 | 15,000 |
| 2026/01/09 | 1,465 | 1,472 | 1,444 | 1,462 | 9,600 |
| 2026/01/08 | 1,488 | 1,498 | 1,466 | 1,466 | 8,500 |
| 2026/01/07 | 1,463 | 1,502 | 1,463 | 1,482 | 13,300 |
| 2026/01/06 | 1,462 | 1,481 | 1,459 | 1,463 | 9,700 |
| 2026/01/05 | 1,450 | 1,474 | 1,450 | 1,462 | 10,500 |
| 2025/12/30 | 1,422 | 1,465 | 1,420 | 1,450 | 8,100 |
| 2025/12/29 | 1,420 | 1,450 | 1,404 | 1,440 | 7,500 |
| 2025/12/26 | 1,418 | 1,424 | 1,400 | 1,403 | 18,900 |
| 2025/12/25 | 1,405 | 1,420 | 1,405 | 1,412 | 9,600 |
| 2025/12/24 | 1,412 | 1,423 | 1,405 | 1,405 | 6,800 |
| 2025/12/23 | 1,407 | 1,445 | 1,392 | 1,423 | 21,300 |
| 2025/12/22 | 1,393 | 1,418 | 1,377 | 1,407 | 21,200 |
| 2025/12/19 | 1,356 | 1,390 | 1,356 | 1,377 | 7,600 |
| 2025/12/18 | 1,354 | 1,364 | 1,350 | 1,364 | 11,900 |
| 2025/12/17 | 1,384 | 1,387 | 1,355 | 1,355 | 12,000 |
| 2025/12/16 | 1,375 | 1,378 | 1,362 | 1,375 | 7,300 |
| 2025/12/15 | 1,363 | 1,389 | 1,363 | 1,375 | 12,900 |
| 2025/12/12 | 1,365 | 1,388 | 1,364 | 1,365 | 8,100 |
| 2025/12/11 | 1,400 | 1,403 | 1,366 | 1,383 | 5,700 |
| 2025/12/10 | 1,387 | 1,405 | 1,376 | 1,396 | 8,500 |
| 2025/12/09 | 1,414 | 1,414 | 1,385 | 1,386 | 6,700 |
| 2025/12/08 | 1,391 | 1,415 | 1,390 | 1,414 | 13,600 |
| 2025/12/05 | 1,385 | 1,398 | 1,376 | 1,393 | 6,800 |
| 2025/12/04 | 1,360 | 1,404 | 1,360 | 1,388 | 11,300 |
| 2025/12/03 | 1,361 | 1,371 | 1,340 | 1,371 | 11,000 |
| 2025/12/02 | 1,416 | 1,416 | 1,354 | 1,360 | 23,400 |
| 2025/12/01 | 1,470 | 1,470 | 1,415 | 1,415 | 13,200 |
| 2025/11/28 | 1,404 | 1,470 | 1,404 | 1,470 | 15,500 |
| 2025/11/27 | 1,382 | 1,410 | 1,382 | 1,404 | 8,100 |
| 2025/11/26 | 1,381 | 1,397 | 1,350 | 1,382 | 13,800 |
| 2025/11/25 | 1,400 | 1,404 | 1,352 | 1,352 | 14,800 |
| 2025/11/21 | 1,351 | 1,409 | 1,350 | 1,395 | 15,400 |
| 2025/11/20 | 1,413 | 1,413 | 1,360 | 1,365 | 35,000 |
| 2025/11/19 | 1,414 | 1,424 | 1,383 | 1,385 | 16,300 |
| 2025/11/18 | 1,450 | 1,450 | 1,414 | 1,414 | 20,100 |
| 2025/11/17 | 1,489 | 1,489 | 1,440 | 1,454 | 17,300 |
| 2025/11/14 | 1,419 | 1,510 | 1,404 | 1,486 | 54,900 |
| 2025/11/13 | 1,585 | 1,601 | 1,563 | 1,599 | 25,100 |
| 2025/11/12 | 1,541 | 1,585 | 1,541 | 1,585 | 10,800 |
| 2025/11/11 | 1,546 | 1,550 | 1,529 | 1,538 | 8,900 |
| 2025/11/10 | 1,529 | 1,536 | 1,504 | 1,533 | 10,100 |
| 2025/11/07 | 1,490 | 1,503 | 1,485 | 1,502 | 10,200 |
| 2025/11/06 | 1,537 | 1,537 | 1,490 | 1,490 | 12,900 |
| 2025/11/05 | 1,546 | 1,546 | 1,488 | 1,521 | 30,200 |
| 2025/11/04 | 1,528 | 1,549 | 1,528 | 1,546 | 4,800 |
| 2025/10/31 | 1,550 | 1,556 | 1,532 | 1,547 | 5,900 |
| 2025/10/30 | 1,547 | 1,559 | 1,514 | 1,555 | 14,500 |
| 2025/10/29 | 1,610 | 1,615 | 1,550 | 1,561 | 19,600 |
| 2025/10/28 | 1,633 | 1,638 | 1,590 | 1,610 | 12,200 |
| 2025/10/27 | 1,605 | 1,622 | 1,598 | 1,613 | 10,700 |
| 2025/10/24 | 1,607 | 1,607 | 1,585 | 1,594 | 4,900 |
| 2025/10/23 | 1,613 | 1,620 | 1,582 | 1,597 | 6,700 |
| 2025/10/22 | 1,595 | 1,613 | 1,595 | 1,613 | 10,300 |
| 2025/10/21 | 1,586 | 1,605 | 1,560 | 1,598 | 23,400 |
| 2025/10/20 | 1,520 | 1,584 | 1,519 | 1,567 | 22,400 |
| 2025/10/17 | 1,511 | 1,525 | 1,493 | 1,511 | 23,100 |
| 2025/10/16 | 1,542 | 1,555 | 1,508 | 1,518 | 13,400 |
| 2025/10/15 | 1,491 | 1,540 | 1,481 | 1,540 | 18,500 |
| 2025/10/14 | 1,538 | 1,538 | 1,479 | 1,481 | 51,000 |
| 2025/10/10 | 1,581 | 1,581 | 1,551 | 1,552 | 15,500 |
| 2025/10/09 | 1,593 | 1,593 | 1,572 | 1,586 | 10,100 |
| 2025/10/08 | 1,580 | 1,606 | 1,555 | 1,593 | 21,100 |
| 2025/10/07 | 1,634 | 1,634 | 1,562 | 1,565 | 33,900 |
| 2025/10/06 | 1,662 | 1,662 | 1,599 | 1,636 | 23,300 |
| 2025/10/03 | 1,578 | 1,609 | 1,578 | 1,582 | 11,500 |
| 2025/10/02 | 1,561 | 1,584 | 1,560 | 1,577 | 18,800 |
| 2025/10/01 | 1,645 | 1,668 | 1,561 | 1,561 | 43,400 |
| 2025/09/30 | 1,664 | 1,669 | 1,636 | 1,655 | 20,700 |
| 2025/09/29 | 1,714 | 1,714 | 1,658 | 1,664 | 20,000 |
| 2025/09/26 | 1,693 | 1,723 | 1,689 | 1,710 | 19,100 |
| 2025/09/25 | 1,706 | 1,706 | 1,680 | 1,681 | 14,300 |
| 2025/09/24 | 1,735 | 1,735 | 1,690 | 1,700 | 18,000 |
| 2025/09/22 | 1,739 | 1,803 | 1,739 | 1,758 | 50,400 |
| 2025/09/19 | 1,731 | 1,744 | 1,689 | 1,717 | 25,600 |
| 2025/09/18 | 1,658 | 1,730 | 1,649 | 1,727 | 22,900 |
| 2025/09/17 | 1,650 | 1,660 | 1,627 | 1,658 | 11,400 |
| 2025/09/16 | 1,633 | 1,654 | 1,627 | 1,638 | 8,000 |
| 2025/09/12 | 1,667 | 1,667 | 1,628 | 1,640 | 17,200 |
| 2025/09/11 | 1,678 | 1,678 | 1,634 | 1,641 | 21,400 |
| 2025/09/10 | 1,708 | 1,709 | 1,671 | 1,678 | 21,800 |
| 2025/09/09 | 1,761 | 1,773 | 1,698 | 1,709 | 25,200 |
| 2025/09/08 | 1,788 | 1,811 | 1,756 | 1,762 | 48,600 |
| 2025/09/05 | 1,692 | 1,763 | 1,673 | 1,730 | 57,500 |
| 2025/09/04 | 1,695 | 1,701 | 1,632 | 1,668 | 18,100 |
| 2025/09/03 | 1,650 | 1,705 | 1,650 | 1,683 | 35,700 |
| 2025/09/02 | 1,680 | 1,680 | 1,650 | 1,650 | 15,900 |
| 2025/09/01 | 1,657 | 1,680 | 1,651 | 1,667 | 21,900 |
| 2025/08/29 | 1,616 | 1,644 | 1,603 | 1,638 | 32,100 |
| 2025/08/28 | 1,613 | 1,631 | 1,595 | 1,620 | 32,700 |
| 2025/08/27 | 1,620 | 1,628 | 1,613 | 1,618 | 5,700 |
| 2025/08/26 | 1,640 | 1,640 | 1,610 | 1,615 | 7,300 |
| 2025/08/25 | 1,621 | 1,628 | 1,613 | 1,628 | 17,800 |
| 2025/08/22 | 1,631 | 1,631 | 1,602 | 1,602 | 9,600 |
| 2025/08/21 | 1,633 | 1,638 | 1,620 | 1,620 | 21,100 |
| 2025/08/20 | 1,637 | 1,637 | 1,614 | 1,617 | 11,500 |
| 2025/08/19 | 1,602 | 1,612 | 1,581 | 1,611 | 12,300 |
| 2025/08/18 | 1,638 | 1,638 | 1,597 | 1,610 | 19,100 |