日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2023/12/29 1,584 1,586 1,541 1,552 31,500
2023/12/28 1,600 1,631 1,572 1,590 42,900
2023/12/27 1,548 1,613 1,538 1,581 54,100
2023/12/26 1,461 1,557 1,460 1,508 45,900
2023/12/25 1,550 1,588 1,461 1,461 77,500
2023/12/22 1,546 1,611 1,541 1,550 50,000
2023/12/21 1,553 1,630 1,553 1,556 76,700
2023/12/20 1,579 1,700 1,564 1,593 203,100
2023/12/19 1,400 1,549 1,400 1,549 128,600
2023/12/18 1,310 1,429 1,307 1,408 71,900
2023/12/15 1,303 1,341 1,298 1,323 39,300
2023/12/14 1,355 1,374 1,283 1,297 69,300
2023/12/13 1,320 1,380 1,320 1,352 61,500
2023/12/12 1,386 1,392 1,343 1,350 75,600
2023/12/11 1,431 1,462 1,389 1,393 58,800
2023/12/08 1,464 1,496 1,427 1,428 55,300
2023/12/07 1,502 1,506 1,470 1,487 58,700
2023/12/06 1,519 1,547 1,501 1,514 43,600
2023/12/05 1,551 1,580 1,525 1,527 42,300
2023/12/04 1,586 1,590 1,551 1,568 42,400
2023/12/01 1,630 1,630 1,590 1,590 24,400
2023/11/30 1,617 1,639 1,600 1,630 25,100
2023/11/29 1,619 1,666 1,592 1,619 30,200
2023/11/28 1,670 1,687 1,632 1,632 30,500
2023/11/27 1,664 1,696 1,636 1,673 35,700
2023/11/24 1,716 1,746 1,663 1,663 70,400
2023/11/22 1,781 1,781 1,717 1,728 68,400
2023/11/21 1,820 1,843 1,772 1,788 59,300
2023/11/20 1,730 1,850 1,711 1,811 109,400
2023/11/17 1,701 1,755 1,688 1,723 60,500
2023/11/16 1,760 1,760 1,684 1,720 77,300
2023/11/15 1,855 1,860 1,752 1,765 129,300
2023/11/14 1,700 1,857 1,647 1,809 165,700
2023/11/13 1,637 1,710 1,622 1,703 133,700
2023/11/10 1,654 1,779 1,621 1,757 52,700
2023/11/09 1,701 1,714 1,654 1,685 30,500
2023/11/08 1,782 1,814 1,689 1,712 57,200
2023/11/07 1,715 1,760 1,705 1,742 40,400
2023/11/06 1,685 1,749 1,676 1,735 58,700
2023/11/02 1,701 1,759 1,658 1,665 62,500
2023/11/01 1,735 1,777 1,700 1,720 61,400
2023/10/31 1,588 1,732 1,586 1,714 132,800
2023/10/30 1,510 1,613 1,485 1,612 73,300
2023/10/27 1,515 1,522 1,460 1,492 68,100
2023/10/26 1,540 1,576 1,516 1,519 41,900
2023/10/25 1,617 1,617 1,566 1,566 42,700
2023/10/24 1,549 1,591 1,501 1,577 60,500
2023/10/23 1,542 1,618 1,520 1,528 52,400
2023/10/20 1,575 1,582 1,525 1,562 65,300
2023/10/19 1,627 1,646 1,571 1,588 68,100
2023/10/18 1,620 1,670 1,599 1,660 55,300
2023/10/17 1,673 1,700 1,620 1,620 71,600
2023/10/16 1,605 1,733 1,583 1,660 243,000
2023/10/13 1,632 1,683 1,612 1,663 66,100
2023/10/12 1,734 1,734 1,627 1,645 133,800
2023/10/11 1,780 1,815 1,715 1,717 131,900
2023/10/10 1,775 1,825 1,707 1,735 155,100
2023/10/06 1,961 1,984 1,775 1,780 260,500
2023/10/05 1,812 1,945 1,812 1,939 190,900
2023/10/04 1,705 1,886 1,705 1,812 220,000
2023/10/03 1,826 1,843 1,765 1,799 160,600
2023/10/02 2,114 2,184 1,838 1,879 574,700
2023/09/29 1,989 2,135 1,980 2,064 372,700
2023/09/28 1,925 2,027 1,908 1,972 353,900
2023/09/27 1,771 1,920 1,750 1,905 280,900
2023/09/26 1,834 1,880 1,719 1,771 350,500
2023/09/25 1,685 1,818 1,672 1,815 262,500
2023/09/22 1,541 1,700 1,535 1,675 190,500
2023/09/21 1,535 1,564 1,509 1,551 68,600
2023/09/20 1,546 1,586 1,530 1,554 54,700
2023/09/19 1,540 1,560 1,520 1,556 57,600
2023/09/15 1,586 1,586 1,534 1,536 79,200
2023/09/14 1,606 1,638 1,572 1,586 67,300
2023/09/13 1,601 1,624 1,584 1,594 35,100
2023/09/12 1,581 1,639 1,581 1,613 51,900
2023/09/11 1,602 1,630 1,576 1,580 39,000
2023/09/08 1,590 1,611 1,569 1,611 38,200
2023/09/07 1,639 1,649 1,580 1,608 96,600
2023/09/06 1,688 1,703 1,653 1,657 38,700
2023/09/05 1,659 1,692 1,625 1,692 58,100
2023/09/04 1,650 1,711 1,636 1,659 73,800
2023/09/01 1,644 1,663 1,573 1,653 134,400
2023/08/31 1,588 1,627 1,584 1,609 65,600
2023/08/30 1,622 1,638 1,572 1,588 67,500
2023/08/29 1,590 1,659 1,576 1,606 102,800
2023/08/28 1,618 1,653 1,562 1,571 84,200
2023/08/25 1,638 1,675 1,604 1,605 90,800
2023/08/24 1,730 1,730 1,617 1,641 112,900
2023/08/23 1,738 1,740 1,625 1,698 227,600
2023/08/22 1,760 1,843 1,742 1,788 155,400
2023/08/21 1,609 1,788 1,605 1,768 172,100
2023/08/18 1,652 1,727 1,592 1,628 236,400
2023/08/17 1,587 1,697 1,585 1,692 456,200
2023/08/16 1,623 1,638 1,511 1,511 202,100
2023/08/15 1,772 1,772 1,600 1,623 198,800
2023/08/14 1,735 1,856 1,735 1,777 195,800
2023/08/10 1,986 2,027 1,922 1,942 175,000
2023/08/09 1,940 2,034 1,925 2,007 84,800
2023/08/08 2,018 2,018 1,946 1,955 98,500
2023/08/07 1,959 2,036 1,943 2,015 82,200
2023/08/04 2,042 2,132 1,958 1,999 196,500
2023/08/03 2,090 2,122 2,000 2,092 215,100
2023/08/02 2,112 2,156 2,043 2,140 267,800
2023/08/01 1,926 2,107 1,898 2,085 313,400
2023/07/31 1,860 1,950 1,860 1,928 104,000
2023/07/28 1,853 1,884 1,812 1,860 117,500
2023/07/27 1,919 1,955 1,888 1,896 78,800
2023/07/26 1,974 1,983 1,911 1,919 103,500
2023/07/25 2,035 2,035 1,961 1,980 92,300
2023/07/24 2,036 2,056 1,986 2,005 89,000
2023/07/21 2,038 2,074 2,012 2,019 105,400
2023/07/20 2,070 2,139 1,999 2,073 186,600
2023/07/19 2,133 2,140 2,077 2,106 75,000
2023/07/18 2,183 2,220 2,080 2,103 110,400
2023/07/14 2,221 2,237 2,090 2,169 167,200
2023/07/13 2,140 2,267 2,090 2,193 320,700
2023/07/12 2,238 2,244 2,090 2,090 209,200
2023/07/11 2,325 2,355 2,232 2,255 127,800
2023/07/10 2,343 2,361 2,256 2,275 191,100
2023/07/07 2,391 2,516 2,318 2,352 232,900
2023/07/06 2,540 2,622 2,490 2,491 181,900
2023/07/05 2,750 2,803 2,622 2,640 218,200
2023/07/04 2,806 2,871 2,751 2,791 258,000
2023/07/03 2,800 2,984 2,711 2,836 365,900
2023/06/30 2,777 2,830 2,600 2,735 243,500
2023/06/29 2,760 2,934 2,733 2,777 268,800
2023/06/28 2,901 2,967 2,703 2,746 290,000
2023/06/27 2,998 3,020 2,701 2,801 315,300
2023/06/26 3,305 3,305 2,891 3,000 341,100
2023/06/23 3,770 3,800 3,130 3,335 476,200
2023/06/22 3,765 3,885 3,600 3,630 405,300
2023/06/21 3,750 3,990 3,650 3,800 511,200
2023/06/20 3,400 3,905 3,385 3,885 769,100
2023/06/19 3,570 3,660 3,345 3,405 418,000
2023/06/16 3,320 3,470 3,125 3,435 453,700
2023/06/15 3,345 3,355 3,100 3,210 337,400
2023/06/14 3,420 3,565 3,330 3,395 373,200
2023/06/13 3,285 3,720 3,285 3,460 1,022,200
2023/06/12 2,825 3,345 2,800 3,280 698,600
2023/06/09 2,816 2,931 2,751 2,850 325,200
2023/06/08 2,800 2,899 2,675 2,810 328,300
2023/06/07 3,000 3,070 2,692 2,799 764,400
2023/06/06 2,862 3,105 2,778 3,025 942,100
2023/06/05 2,517 2,972 2,517 2,890 1,266,600
2023/06/02 2,388 2,498 2,360 2,492 364,800
2023/06/01 2,438 2,608 2,396 2,438 555,000
2023/05/31 2,600 2,649 2,470 2,538 722,300
2023/05/30 2,203 2,736 2,165 2,650 1,933,000
2023/05/29 2,300 2,395 2,181 2,236 397,000
2023/05/26 2,338 2,368 2,175 2,213 570,300
2023/05/25 2,311 2,445 2,263 2,339 884,100
2023/05/24 2,118 2,317 2,062 2,261 1,080,600
2023/05/23 1,920 2,260 1,920 2,156 1,586,800
2023/05/22 1,992 2,004 1,888 1,888 441,500
2023/05/19 1,805 2,055 1,790 2,012 1,490,400
2023/05/18 1,779 2,000 1,736 1,824 974,200
2023/05/17 1,817 1,836 1,650 1,819 1,257,900
2023/05/16 1,520 1,737 1,475 1,737 2,128,500
2023/05/15 1,437 1,437 1,421 1,437 289,400
2023/05/12 1,120 1,146 1,112 1,137 85,000
2023/05/11 1,168 1,210 1,141 1,147 197,000
2023/05/10 1,161 1,180 1,130 1,174 60,000
2023/05/09 1,156 1,189 1,153 1,166 96,200
2023/05/08 1,136 1,151 1,115 1,140 50,300
2023/05/02 1,125 1,154 1,113 1,125 92,500
2023/05/01 1,180 1,198 1,108 1,120 156,900
2023/04/28 1,148 1,195 1,127 1,176 248,200
2023/04/27 1,074 1,188 1,065 1,151 336,200
2023/04/26 1,138 1,235 1,082 1,083 1,000,500
2023/04/25 1,052 1,362 1,038 1,097 3,478,400
2023/04/24 1,074 1,100 1,043 1,063 129,100
2023/04/21 1,147 1,260 1,065 1,104 576,200
2023/04/20 1,037 1,304 1,030 1,147 1,667,100
2023/04/19 1,039 1,050 1,027 1,027 10,400
2023/04/18 1,026 1,055 1,000 1,036 57,400
2023/04/17 1,074 1,080 1,001 1,001 71,100
2023/04/14 1,021 1,033 1,015 1,026 28,900
2023/04/13 1,050 1,050 1,021 1,025 23,700
2023/04/12 1,078 1,078 1,055 1,055 12,300
2023/04/11 1,080 1,102 1,066 1,078 24,800
2023/04/10 1,060 1,084 1,050 1,084 25,800
2023/04/07 1,035 1,068 1,035 1,056 48,900
2023/04/06 1,074 1,074 1,028 1,049 47,600
2023/04/05 1,090 1,119 1,049 1,061 62,300
2023/04/04 1,119 1,121 1,085 1,100 48,000
2023/04/03 1,091 1,140 1,091 1,119 64,600
2023/03/31 1,120 1,131 1,081 1,098 74,300
2023/03/30 1,120 1,150 1,093 1,110 76,000
2023/03/29 1,105 1,168 1,093 1,112 61,100
2023/03/28 1,270 1,292 1,120 1,120 225,000
2023/03/27 1,215 1,264 1,202 1,222 121,200
2023/03/24 1,178 1,252 1,160 1,236 192,000
2023/03/23 1,110 1,163 1,087 1,152 71,300
2023/03/22 1,111 1,139 1,080 1,117 83,600
2023/03/20 1,166 1,200 1,083 1,090 106,300
2023/03/17 1,090 1,247 1,031 1,176 386,200
2023/03/16 1,059 1,224 1,033 1,115 130,300
2023/03/15 1,102 1,157 1,100 1,119 93,200
2023/03/14 1,133 1,180 1,083 1,083 90,700
2023/03/13 1,200 1,201 1,120 1,160 126,600
2023/03/10 1,212 1,261 1,202 1,237 118,200
2023/03/09 1,265 1,294 1,210 1,218 167,500
2023/03/08 1,275 1,290 1,228 1,260 121,600
2023/03/07 1,250 1,290 1,235 1,283 192,400
2023/03/06 1,214 1,255 1,190 1,230 111,600
2023/03/03 1,211 1,239 1,192 1,205 75,400
2023/03/02 1,190 1,263 1,187 1,228 124,700
2023/03/01 1,208 1,213 1,170 1,185 85,600
2023/02/28 1,200 1,237 1,180 1,216 158,500
2023/02/27 1,167 1,415 1,112 1,239 1,047,900
2023/02/24 1,160 1,209 1,135 1,150 180,700
2023/02/22 1,319 1,373 1,192 1,219 429,200
2023/02/21 1,487 1,520 1,256 1,260 2,758,300
2023/02/20 1,426 1,427 1,307 1,427 728,200
2023/02/17 1,127 1,127 1,127 1,127 20,300
2023/02/16 955 988 945 977 93,900
2023/02/15 921 981 913 960 222,100
2023/02/14 933 952 902 923 189,000
2023/02/13 983 1,108 940 962 1,228,200
2023/02/10 1,109 1,185 992 1,011 748,600
2023/02/09 1,184 1,373 1,101 1,149 4,961,600
2023/02/08 1,343 1,637 1,146 1,160 4,218,400
2023/02/07 1,172 1,342 1,152 1,342 2,423,000
2023/02/06 1,012 1,042 927 1,042 574,700
2023/02/03 743 892 729 892 556,700
2023/02/02 650 742 645 742 122,400
2023/02/01 645 652 640 642 3,500
2023/01/31 654 654 638 649 5,000
2023/01/30 645 645 636 644 4,700
2023/01/27 659 659 642 643 3,500
2023/01/26 659 661 651 659 8,900
2023/01/25 655 662 650 661 4,800
2023/01/24 647 660 638 660 4,200
2023/01/23 639 646 639 646 3,600
2023/01/20 635 636 628 636 2,300
2023/01/19 627 634 627 629 4,600
2023/01/18 616 620 614 618 2,100
2023/01/17 624 629 614 614 3,500
2023/01/16 641 641 621 630 3,600
2023/01/13 629 641 625 639 6,900
2023/01/12 614 632 612 625 4,500
2023/01/11 604 616 601 611 5,400
2023/01/10 590 600 590 600 4,200
2023/01/06 588 592 585 592 3,300
2023/01/05 600 602 592 592 2,600
2023/01/04 601 610 592 598 6,200

このページの先頭へ