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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,719 | 1,719 | 1,645 | 1,652 | 24,100 |
| 2025/06/12 | 1,688 | 1,725 | 1,688 | 1,704 | 14,000 |
| 2025/06/11 | 1,690 | 1,719 | 1,680 | 1,695 | 16,200 |
| 2025/06/10 | 1,682 | 1,734 | 1,670 | 1,693 | 45,400 |
| 2025/06/09 | 1,700 | 1,700 | 1,635 | 1,650 | 28,800 |
| 2025/06/06 | 1,716 | 1,723 | 1,675 | 1,683 | 18,700 |
| 2025/06/05 | 1,711 | 1,715 | 1,701 | 1,701 | 9,100 |
| 2025/06/04 | 1,701 | 1,740 | 1,701 | 1,705 | 16,200 |
| 2025/06/03 | 1,701 | 1,724 | 1,699 | 1,700 | 8,700 |
| 2025/06/02 | 1,738 | 1,738 | 1,697 | 1,701 | 9,100 |
| 2025/05/30 | 1,725 | 1,729 | 1,695 | 1,723 | 24,500 |
| 2025/05/29 | 1,770 | 1,770 | 1,734 | 1,734 | 17,000 |
| 2025/05/28 | 1,795 | 1,795 | 1,750 | 1,750 | 13,600 |
| 2025/05/27 | 1,763 | 1,792 | 1,758 | 1,771 | 21,200 |
| 2025/05/26 | 1,743 | 1,781 | 1,731 | 1,762 | 32,100 |
| 2025/05/23 | 1,700 | 1,719 | 1,700 | 1,705 | 9,300 |
| 2025/05/22 | 1,691 | 1,718 | 1,668 | 1,681 | 9,500 |
| 2025/05/21 | 1,714 | 1,740 | 1,691 | 1,698 | 15,100 |
| 2025/05/20 | 1,719 | 1,755 | 1,710 | 1,715 | 16,500 |
| 2025/05/19 | 1,780 | 1,780 | 1,716 | 1,719 | 15,700 |
| 2025/05/16 | 1,840 | 1,840 | 1,716 | 1,783 | 80,200 |
| 2025/05/15 | 1,805 | 1,847 | 1,772 | 1,832 | 48,200 |
| 2025/05/14 | 1,706 | 1,830 | 1,706 | 1,769 | 57,100 |
| 2025/05/13 | 1,727 | 1,739 | 1,715 | 1,724 | 28,500 |
| 2025/05/12 | 1,722 | 1,745 | 1,720 | 1,724 | 16,000 |
| 2025/05/09 | 1,720 | 1,734 | 1,710 | 1,722 | 13,900 |
| 2025/05/08 | 1,716 | 1,726 | 1,716 | 1,716 | 6,600 |
| 2025/05/07 | 1,714 | 1,735 | 1,714 | 1,716 | 10,100 |
| 2025/05/02 | 1,730 | 1,734 | 1,701 | 1,714 | 25,600 |
| 2025/05/01 | 1,684 | 1,707 | 1,641 | 1,704 | 23,600 |
| 2025/04/30 | 1,657 | 1,710 | 1,599 | 1,700 | 38,400 |
| 2025/04/28 | 1,704 | 1,740 | 1,660 | 1,661 | 54,200 |
| 2025/04/25 | 1,657 | 1,716 | 1,646 | 1,708 | 21,800 |
| 2025/04/24 | 1,623 | 1,649 | 1,611 | 1,637 | 15,100 |
| 2025/04/23 | 1,620 | 1,641 | 1,605 | 1,616 | 12,700 |
| 2025/04/22 | 1,610 | 1,620 | 1,583 | 1,601 | 10,500 |
| 2025/04/21 | 1,608 | 1,640 | 1,605 | 1,610 | 9,600 |
| 2025/04/18 | 1,611 | 1,656 | 1,611 | 1,616 | 16,400 |
| 2025/04/17 | 1,620 | 1,650 | 1,590 | 1,595 | 14,400 |
| 2025/04/16 | 1,680 | 1,680 | 1,590 | 1,623 | 38,300 |
| 2025/04/15 | 1,644 | 1,682 | 1,623 | 1,666 | 30,800 |
| 2025/04/14 | 1,558 | 1,624 | 1,526 | 1,611 | 25,000 |
| 2025/04/11 | 1,468 | 1,537 | 1,421 | 1,522 | 20,000 |
| 2025/04/10 | 1,455 | 1,549 | 1,455 | 1,491 | 29,800 |
| 2025/04/09 | 1,336 | 1,398 | 1,321 | 1,365 | 42,100 |
| 2025/04/08 | 1,330 | 1,411 | 1,326 | 1,366 | 42,500 |
| 2025/04/07 | 1,177 | 1,267 | 1,173 | 1,210 | 85,100 |
| 2025/04/04 | 1,545 | 1,555 | 1,335 | 1,441 | 188,900 |
| 2025/04/03 | 1,540 | 1,631 | 1,531 | 1,599 | 37,400 |
| 2025/04/02 | 1,621 | 1,637 | 1,592 | 1,620 | 7,300 |
| 2025/04/01 | 1,651 | 1,657 | 1,612 | 1,621 | 16,700 |
| 2025/03/31 | 1,703 | 1,703 | 1,636 | 1,639 | 45,200 |
| 2025/03/28 | 1,728 | 1,760 | 1,716 | 1,743 | 22,200 |
| 2025/03/27 | 1,736 | 1,750 | 1,704 | 1,706 | 31,100 |
| 2025/03/26 | 1,784 | 1,784 | 1,750 | 1,750 | 14,200 |
| 2025/03/25 | 1,779 | 1,790 | 1,759 | 1,759 | 12,700 |
| 2025/03/24 | 1,791 | 1,811 | 1,772 | 1,773 | 17,000 |
| 2025/03/21 | 1,809 | 1,820 | 1,780 | 1,801 | 21,100 |
| 2025/03/19 | 1,816 | 1,823 | 1,780 | 1,800 | 21,900 |
| 2025/03/18 | 1,812 | 1,861 | 1,804 | 1,815 | 22,300 |
| 2025/03/17 | 1,771 | 1,799 | 1,770 | 1,795 | 14,000 |
| 2025/03/14 | 1,742 | 1,780 | 1,740 | 1,769 | 14,800 |
| 2025/03/13 | 1,780 | 1,800 | 1,752 | 1,752 | 18,600 |
| 2025/03/12 | 1,776 | 1,824 | 1,776 | 1,786 | 7,600 |
| 2025/03/11 | 1,758 | 1,798 | 1,727 | 1,792 | 33,800 |
| 2025/03/10 | 1,806 | 1,818 | 1,783 | 1,798 | 17,300 |
| 2025/03/07 | 1,823 | 1,841 | 1,799 | 1,810 | 11,000 |
| 2025/03/06 | 1,887 | 1,889 | 1,840 | 1,842 | 12,000 |
| 2025/03/05 | 1,800 | 1,876 | 1,781 | 1,874 | 33,400 |
| 2025/03/04 | 1,780 | 1,789 | 1,748 | 1,774 | 22,500 |
| 2025/03/03 | 1,837 | 1,837 | 1,793 | 1,796 | 14,700 |
| 2025/02/28 | 1,810 | 1,854 | 1,781 | 1,811 | 38,300 |
| 2025/02/27 | 1,836 | 1,836 | 1,811 | 1,824 | 11,800 |
| 2025/02/26 | 1,833 | 1,847 | 1,804 | 1,837 | 25,300 |
| 2025/02/25 | 1,893 | 1,893 | 1,813 | 1,833 | 54,600 |
| 2025/02/21 | 1,931 | 1,955 | 1,919 | 1,933 | 18,300 |
| 2025/02/20 | 1,977 | 2,012 | 1,926 | 1,954 | 39,900 |
| 2025/02/19 | 1,962 | 2,077 | 1,943 | 1,963 | 67,200 |
| 2025/02/18 | 1,977 | 1,988 | 1,915 | 1,939 | 26,500 |
| 2025/02/17 | 1,894 | 1,984 | 1,862 | 1,964 | 75,900 |
| 2025/02/14 | 2,025 | 2,036 | 1,985 | 2,022 | 50,800 |
| 2025/02/13 | 2,020 | 2,040 | 1,987 | 2,020 | 45,000 |
| 2025/02/12 | 1,976 | 2,008 | 1,940 | 2,008 | 29,600 |
| 2025/02/10 | 1,970 | 1,985 | 1,947 | 1,964 | 20,800 |
| 2025/02/07 | 1,924 | 1,970 | 1,900 | 1,965 | 16,600 |
| 2025/02/06 | 1,885 | 1,902 | 1,885 | 1,900 | 5,800 |
| 2025/02/05 | 1,894 | 1,922 | 1,881 | 1,885 | 15,600 |
| 2025/02/04 | 1,928 | 1,928 | 1,890 | 1,893 | 7,900 |
| 2025/02/03 | 1,949 | 1,949 | 1,889 | 1,889 | 15,200 |
| 2025/01/31 | 2,010 | 2,015 | 1,940 | 1,940 | 31,400 |
| 2025/01/30 | 1,917 | 2,007 | 1,891 | 1,988 | 52,600 |
| 2025/01/29 | 1,939 | 1,955 | 1,893 | 1,896 | 29,800 |
| 2025/01/28 | 1,862 | 1,932 | 1,830 | 1,925 | 33,300 |
| 2025/01/27 | 1,921 | 1,921 | 1,872 | 1,876 | 46,500 |
| 2025/01/24 | 1,800 | 1,929 | 1,797 | 1,881 | 82,300 |
| 2025/01/23 | 1,813 | 1,813 | 1,772 | 1,775 | 35,500 |
| 2025/01/22 | 1,745 | 1,815 | 1,745 | 1,799 | 45,600 |
| 2025/01/21 | 1,720 | 1,720 | 1,689 | 1,699 | 9,800 |
| 2025/01/20 | 1,711 | 1,739 | 1,700 | 1,727 | 6,100 |
| 2025/01/17 | 1,665 | 1,750 | 1,655 | 1,715 | 26,900 |
| 2025/01/16 | 1,700 | 1,720 | 1,671 | 1,679 | 16,000 |
| 2025/01/15 | 1,705 | 1,729 | 1,690 | 1,699 | 9,300 |
| 2025/01/14 | 1,728 | 1,739 | 1,701 | 1,705 | 11,200 |
| 2025/01/10 | 1,730 | 1,755 | 1,699 | 1,741 | 17,700 |
| 2025/01/09 | 1,765 | 1,770 | 1,715 | 1,730 | 20,100 |
| 2025/01/08 | 1,771 | 1,790 | 1,745 | 1,765 | 16,800 |
| 2025/01/07 | 1,794 | 1,799 | 1,770 | 1,786 | 17,100 |
| 2025/01/06 | 1,820 | 1,820 | 1,766 | 1,792 | 26,500 |
| 2024/12/30 | 1,813 | 1,837 | 1,806 | 1,809 | 9,500 |
| 2024/12/27 | 1,813 | 1,869 | 1,813 | 1,816 | 19,000 |
| 2024/12/26 | 1,877 | 1,898 | 1,815 | 1,820 | 30,500 |
| 2024/12/25 | 1,766 | 1,876 | 1,766 | 1,852 | 43,200 |
| 2024/12/24 | 1,767 | 1,800 | 1,757 | 1,770 | 33,400 |
| 2024/12/23 | 1,815 | 1,838 | 1,775 | 1,780 | 53,100 |
| 2024/12/20 | 1,868 | 1,888 | 1,813 | 1,830 | 34,700 |
| 2024/12/19 | 1,797 | 1,878 | 1,795 | 1,853 | 34,600 |
| 2024/12/18 | 1,846 | 1,887 | 1,836 | 1,837 | 15,300 |
| 2024/12/17 | 1,892 | 1,892 | 1,835 | 1,846 | 24,900 |
| 2024/12/16 | 1,875 | 1,908 | 1,837 | 1,892 | 32,400 |
| 2024/12/13 | 1,942 | 1,950 | 1,895 | 1,896 | 39,100 |
| 2024/12/12 | 2,040 | 2,040 | 1,920 | 1,926 | 100,000 |
| 2024/12/11 | 2,030 | 2,064 | 2,025 | 2,038 | 18,300 |
| 2024/12/10 | 2,028 | 2,030 | 1,989 | 2,029 | 19,700 |
| 2024/12/09 | 2,043 | 2,059 | 2,020 | 2,040 | 21,000 |
| 2024/12/06 | 2,033 | 2,044 | 1,978 | 2,044 | 19,400 |
| 2024/12/05 | 2,088 | 2,108 | 2,025 | 2,029 | 27,300 |
| 2024/12/04 | 2,069 | 2,120 | 2,052 | 2,090 | 45,000 |
| 2024/12/03 | 2,064 | 2,098 | 2,054 | 2,069 | 28,100 |
| 2024/12/02 | 2,080 | 2,080 | 2,030 | 2,073 | 23,700 |
| 2024/11/29 | 2,100 | 2,150 | 2,075 | 2,085 | 33,500 |
| 2024/11/28 | 1,957 | 2,127 | 1,956 | 2,114 | 98,700 |
| 2024/11/27 | 1,957 | 1,957 | 1,889 | 1,939 | 25,500 |
| 2024/11/26 | 2,028 | 2,028 | 1,942 | 1,956 | 30,300 |
| 2024/11/25 | 2,000 | 2,030 | 1,984 | 1,993 | 24,800 |
| 2024/11/22 | 2,000 | 2,048 | 1,970 | 2,000 | 25,400 |
| 2024/11/21 | 1,962 | 2,045 | 1,935 | 2,013 | 46,800 |
| 2024/11/20 | 2,011 | 2,045 | 1,961 | 1,966 | 46,600 |
| 2024/11/19 | 2,013 | 2,064 | 2,004 | 2,033 | 28,700 |
| 2024/11/18 | 2,005 | 2,100 | 2,001 | 2,012 | 38,300 |
| 2024/11/15 | 2,094 | 2,100 | 1,993 | 2,003 | 68,900 |
| 2024/11/14 | 1,898 | 2,120 | 1,832 | 2,095 | 173,200 |
| 2024/11/13 | 1,941 | 2,022 | 1,898 | 1,970 | 85,700 |
| 2024/11/12 | 1,836 | 1,980 | 1,830 | 1,937 | 101,000 |
| 2024/11/11 | 1,833 | 1,840 | 1,807 | 1,828 | 22,100 |
| 2024/11/08 | 1,825 | 1,856 | 1,816 | 1,818 | 20,100 |
| 2024/11/07 | 1,850 | 1,896 | 1,809 | 1,824 | 36,800 |
| 2024/11/06 | 1,820 | 1,844 | 1,800 | 1,813 | 29,800 |
| 2024/11/05 | 1,849 | 1,849 | 1,791 | 1,810 | 21,500 |
| 2024/11/01 | 1,820 | 1,859 | 1,795 | 1,822 | 26,200 |
| 2024/10/31 | 1,869 | 1,869 | 1,825 | 1,854 | 20,700 |
| 2024/10/30 | 1,914 | 1,914 | 1,852 | 1,866 | 34,300 |
| 2024/10/29 | 1,846 | 1,935 | 1,820 | 1,905 | 72,200 |
| 2024/10/28 | 1,744 | 1,806 | 1,729 | 1,806 | 24,100 |
| 2024/10/25 | 1,830 | 1,830 | 1,736 | 1,744 | 54,400 |
| 2024/10/24 | 1,810 | 1,874 | 1,798 | 1,806 | 87,400 |
| 2024/10/23 | 1,888 | 1,911 | 1,806 | 1,806 | 145,300 |
| 2024/10/22 | 2,001 | 2,120 | 1,888 | 1,921 | 586,400 |
| 2024/10/21 | 1,835 | 1,979 | 1,820 | 1,872 | 103,400 |
| 2024/10/18 | 1,703 | 1,879 | 1,703 | 1,840 | 161,000 |
| 2024/10/17 | 1,713 | 1,713 | 1,652 | 1,668 | 14,700 |
| 2024/10/16 | 1,711 | 1,727 | 1,670 | 1,684 | 17,100 |
| 2024/10/15 | 1,754 | 1,754 | 1,705 | 1,716 | 22,400 |
| 2024/10/11 | 1,680 | 1,764 | 1,660 | 1,720 | 47,600 |
| 2024/10/10 | 1,686 | 1,686 | 1,619 | 1,640 | 23,000 |
| 2024/10/09 | 1,680 | 1,690 | 1,662 | 1,690 | 8,100 |
| 2024/10/08 | 1,685 | 1,725 | 1,656 | 1,658 | 29,900 |
| 2024/10/07 | 1,707 | 1,707 | 1,660 | 1,660 | 10,900 |
| 2024/10/04 | 1,680 | 1,706 | 1,661 | 1,667 | 16,700 |
| 2024/10/03 | 1,727 | 1,738 | 1,677 | 1,691 | 18,800 |
| 2024/10/02 | 1,750 | 1,776 | 1,702 | 1,702 | 35,900 |
| 2024/10/01 | 1,749 | 1,800 | 1,734 | 1,777 | 35,100 |
| 2024/09/30 | 1,733 | 1,755 | 1,710 | 1,729 | 37,000 |
| 2024/09/27 | 1,778 | 1,778 | 1,715 | 1,750 | 26,600 |
| 2024/09/26 | 1,755 | 1,777 | 1,721 | 1,760 | 33,000 |
| 2024/09/25 | 1,684 | 1,789 | 1,681 | 1,735 | 78,700 |
| 2024/09/24 | 1,693 | 1,719 | 1,645 | 1,645 | 22,100 |
| 2024/09/20 | 1,650 | 1,695 | 1,650 | 1,689 | 27,000 |
| 2024/09/19 | 1,618 | 1,629 | 1,590 | 1,621 | 17,200 |
| 2024/09/18 | 1,640 | 1,650 | 1,588 | 1,600 | 12,200 |
| 2024/09/17 | 1,677 | 1,677 | 1,594 | 1,626 | 22,300 |
| 2024/09/13 | 1,685 | 1,705 | 1,633 | 1,641 | 25,000 |
| 2024/09/12 | 1,722 | 1,733 | 1,653 | 1,685 | 25,200 |
| 2024/09/11 | 1,734 | 1,734 | 1,652 | 1,678 | 39,700 |
| 2024/09/10 | 1,718 | 1,744 | 1,704 | 1,713 | 44,900 |
| 2024/09/09 | 1,583 | 1,684 | 1,575 | 1,678 | 54,000 |
| 2024/09/06 | 1,679 | 1,719 | 1,612 | 1,633 | 37,700 |
| 2024/09/05 | 1,666 | 1,727 | 1,665 | 1,679 | 31,500 |
| 2024/09/04 | 1,669 | 1,742 | 1,661 | 1,696 | 74,600 |
| 2024/09/03 | 1,723 | 1,744 | 1,685 | 1,724 | 49,400 |
| 2024/09/02 | 1,845 | 1,845 | 1,720 | 1,730 | 71,200 |
| 2024/08/30 | 1,850 | 1,864 | 1,806 | 1,818 | 50,100 |
| 2024/08/29 | 1,801 | 1,875 | 1,763 | 1,820 | 96,700 |
| 2024/08/28 | 1,750 | 1,810 | 1,742 | 1,797 | 66,700 |
| 2024/08/27 | 1,750 | 1,775 | 1,731 | 1,737 | 46,500 |
| 2024/08/26 | 1,735 | 1,768 | 1,699 | 1,736 | 54,900 |
| 2024/08/23 | 1,771 | 1,771 | 1,696 | 1,708 | 78,000 |
| 2024/08/22 | 1,671 | 1,777 | 1,671 | 1,746 | 148,900 |
| 2024/08/21 | 1,650 | 1,708 | 1,621 | 1,631 | 119,900 |
| 2024/08/20 | 1,650 | 1,820 | 1,612 | 1,648 | 631,100 |
| 2024/08/19 | 1,605 | 1,606 | 1,520 | 1,533 | 39,800 |