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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,594 | 1,610 | 1,564 | 1,605 | 43,700 |
| 2024/08/15 | 1,540 | 1,571 | 1,501 | 1,542 | 55,200 |
| 2024/08/14 | 1,480 | 1,603 | 1,455 | 1,545 | 168,500 |
| 2024/08/13 | 1,649 | 1,649 | 1,577 | 1,609 | 141,600 |
| 2024/08/09 | 1,558 | 1,595 | 1,530 | 1,569 | 55,400 |
| 2024/08/08 | 1,481 | 1,590 | 1,459 | 1,538 | 44,800 |
| 2024/08/07 | 1,379 | 1,515 | 1,361 | 1,465 | 74,600 |
| 2024/08/06 | 1,300 | 1,490 | 1,300 | 1,393 | 79,700 |
| 2024/08/05 | 1,435 | 1,461 | 1,215 | 1,240 | 166,800 |
| 2024/08/02 | 1,617 | 1,650 | 1,593 | 1,615 | 81,800 |
| 2024/08/01 | 1,795 | 1,795 | 1,701 | 1,728 | 37,100 |
| 2024/07/31 | 1,780 | 1,800 | 1,749 | 1,800 | 34,800 |
| 2024/07/30 | 1,840 | 1,840 | 1,783 | 1,802 | 33,500 |
| 2024/07/29 | 1,860 | 1,920 | 1,831 | 1,840 | 61,200 |
| 2024/07/26 | 1,801 | 1,850 | 1,774 | 1,850 | 40,000 |
| 2024/07/25 | 1,820 | 1,837 | 1,781 | 1,820 | 50,800 |
| 2024/07/24 | 1,876 | 1,911 | 1,847 | 1,849 | 46,300 |
| 2024/07/23 | 1,868 | 1,903 | 1,850 | 1,868 | 49,000 |
| 2024/07/22 | 1,952 | 1,952 | 1,840 | 1,868 | 103,100 |
| 2024/07/19 | 2,029 | 2,042 | 1,970 | 1,976 | 50,000 |
| 2024/07/18 | 2,032 | 2,086 | 2,025 | 2,029 | 23,200 |
| 2024/07/17 | 2,067 | 2,117 | 2,030 | 2,032 | 47,600 |
| 2024/07/16 | 2,075 | 2,108 | 2,055 | 2,062 | 45,700 |
| 2024/07/12 | 1,980 | 2,069 | 1,975 | 2,050 | 74,000 |
| 2024/07/11 | 1,983 | 1,986 | 1,949 | 1,986 | 28,900 |
| 2024/07/10 | 2,010 | 2,010 | 1,962 | 1,988 | 47,800 |
| 2024/07/09 | 2,110 | 2,110 | 2,006 | 2,019 | 69,600 |
| 2024/07/08 | 2,131 | 2,147 | 2,062 | 2,065 | 44,400 |
| 2024/07/05 | 2,016 | 2,101 | 2,014 | 2,085 | 60,000 |
| 2024/07/04 | 2,017 | 2,132 | 2,003 | 2,033 | 134,100 |
| 2024/07/03 | 1,950 | 2,007 | 1,911 | 1,996 | 72,200 |
| 2024/07/02 | 2,037 | 2,041 | 1,921 | 1,947 | 103,100 |
| 2024/07/01 | 2,040 | 2,081 | 1,993 | 2,040 | 51,900 |
| 2024/06/28 | 2,083 | 2,083 | 2,008 | 2,038 | 53,200 |
| 2024/06/27 | 2,005 | 2,058 | 1,985 | 2,058 | 47,300 |
| 2024/06/26 | 2,016 | 2,053 | 1,981 | 1,986 | 80,300 |
| 2024/06/25 | 1,975 | 2,068 | 1,975 | 2,016 | 67,100 |
| 2024/06/24 | 1,878 | 1,994 | 1,871 | 1,974 | 67,600 |
| 2024/06/21 | 1,899 | 1,923 | 1,881 | 1,904 | 46,100 |
| 2024/06/20 | 1,947 | 1,982 | 1,896 | 1,910 | 88,300 |
| 2024/06/19 | 1,931 | 1,945 | 1,890 | 1,937 | 56,600 |
| 2024/06/18 | 1,958 | 1,979 | 1,939 | 1,949 | 36,600 |
| 2024/06/17 | 1,976 | 1,976 | 1,907 | 1,925 | 55,300 |
| 2024/06/14 | 2,028 | 2,058 | 1,953 | 1,970 | 105,200 |
| 2024/06/13 | 2,000 | 2,089 | 1,976 | 2,022 | 96,700 |
| 2024/06/12 | 1,966 | 2,046 | 1,952 | 2,001 | 71,100 |
| 2024/06/11 | 1,919 | 2,022 | 1,889 | 1,966 | 100,000 |
| 2024/06/10 | 1,920 | 1,970 | 1,911 | 1,932 | 74,600 |
| 2024/06/07 | 1,940 | 1,972 | 1,912 | 1,915 | 75,300 |
| 2024/06/06 | 2,059 | 2,059 | 1,936 | 1,938 | 182,000 |
| 2024/06/05 | 2,349 | 2,374 | 2,050 | 2,056 | 398,400 |
| 2024/06/04 | 2,232 | 2,430 | 2,190 | 2,210 | 210,900 |
| 2024/06/03 | 2,126 | 2,200 | 2,089 | 2,182 | 79,200 |
| 2024/05/31 | 2,090 | 2,180 | 2,061 | 2,148 | 111,300 |
| 2024/05/30 | 2,100 | 2,167 | 2,054 | 2,101 | 155,600 |
| 2024/05/29 | 2,350 | 2,359 | 2,110 | 2,163 | 317,900 |
| 2024/05/28 | 2,420 | 2,513 | 2,380 | 2,392 | 115,200 |
| 2024/05/27 | 2,461 | 2,534 | 2,425 | 2,450 | 128,300 |
| 2024/05/24 | 2,636 | 2,666 | 2,469 | 2,484 | 196,000 |
| 2024/05/23 | 2,785 | 2,820 | 2,627 | 2,682 | 245,300 |
| 2024/05/22 | 2,690 | 2,835 | 2,620 | 2,755 | 382,000 |
| 2024/05/21 | 3,025 | 3,055 | 2,645 | 2,690 | 679,900 |
| 2024/05/20 | 2,462 | 2,925 | 2,403 | 2,925 | 985,500 |
| 2024/05/17 | 2,520 | 2,590 | 2,370 | 2,425 | 313,000 |
| 2024/05/16 | 2,582 | 2,726 | 2,400 | 2,456 | 362,900 |
| 2024/05/15 | 2,794 | 2,916 | 2,561 | 2,662 | 1,832,800 |
| 2024/05/14 | 2,282 | 2,440 | 2,240 | 2,426 | 427,600 |
| 2024/05/13 | 2,305 | 2,369 | 2,218 | 2,260 | 422,400 |
| 2024/05/10 | 2,317 | 2,495 | 2,160 | 2,205 | 896,400 |
| 2024/05/09 | 2,299 | 2,600 | 2,071 | 2,200 | 3,470,300 |
| 2024/05/08 | 2,649 | 3,105 | 2,199 | 2,199 | 3,358,200 |
| 2024/05/07 | 2,227 | 2,705 | 2,227 | 2,699 | 2,043,600 |
| 2024/05/02 | 2,020 | 2,350 | 1,954 | 2,205 | 587,300 |
| 2024/05/01 | 1,920 | 2,149 | 1,904 | 2,020 | 614,100 |
| 2024/04/30 | 1,769 | 1,929 | 1,768 | 1,912 | 220,300 |
| 2024/04/26 | 1,842 | 1,867 | 1,771 | 1,780 | 162,700 |
| 2024/04/25 | 1,910 | 1,930 | 1,831 | 1,875 | 425,000 |
| 2024/04/24 | 1,795 | 1,920 | 1,712 | 1,897 | 862,700 |
| 2024/04/23 | 1,597 | 1,814 | 1,585 | 1,683 | 753,900 |
| 2024/04/22 | 1,490 | 1,519 | 1,466 | 1,517 | 46,500 |
| 2024/04/19 | 1,495 | 1,550 | 1,441 | 1,461 | 187,200 |
| 2024/04/18 | 1,421 | 1,516 | 1,406 | 1,495 | 71,500 |
| 2024/04/17 | 1,428 | 1,452 | 1,396 | 1,416 | 32,900 |
| 2024/04/16 | 1,421 | 1,430 | 1,392 | 1,403 | 13,600 |
| 2024/04/15 | 1,398 | 1,450 | 1,398 | 1,435 | 17,400 |
| 2024/04/12 | 1,427 | 1,435 | 1,398 | 1,403 | 15,900 |
| 2024/04/11 | 1,424 | 1,428 | 1,395 | 1,428 | 14,800 |
| 2024/04/10 | 1,426 | 1,463 | 1,426 | 1,435 | 28,800 |
| 2024/04/09 | 1,390 | 1,426 | 1,389 | 1,419 | 15,400 |
| 2024/04/08 | 1,390 | 1,396 | 1,374 | 1,390 | 11,900 |
| 2024/04/05 | 1,370 | 1,397 | 1,362 | 1,392 | 19,100 |
| 2024/04/04 | 1,399 | 1,399 | 1,361 | 1,380 | 24,700 |
| 2024/04/03 | 1,372 | 1,400 | 1,365 | 1,375 | 19,100 |
| 2024/04/02 | 1,405 | 1,406 | 1,371 | 1,388 | 29,700 |
| 2024/04/01 | 1,427 | 1,445 | 1,398 | 1,405 | 27,800 |
| 2024/03/29 | 1,424 | 1,441 | 1,412 | 1,427 | 15,700 |
| 2024/03/28 | 1,411 | 1,439 | 1,409 | 1,434 | 21,700 |
| 2024/03/27 | 1,456 | 1,456 | 1,416 | 1,421 | 29,200 |
| 2024/03/26 | 1,449 | 1,458 | 1,436 | 1,445 | 11,700 |
| 2024/03/25 | 1,455 | 1,479 | 1,445 | 1,446 | 13,900 |
| 2024/03/22 | 1,455 | 1,474 | 1,439 | 1,461 | 27,000 |
| 2024/03/21 | 1,446 | 1,470 | 1,433 | 1,461 | 22,300 |
| 2024/03/19 | 1,462 | 1,462 | 1,410 | 1,431 | 36,100 |
| 2024/03/18 | 1,418 | 1,456 | 1,409 | 1,447 | 27,900 |
| 2024/03/15 | 1,460 | 1,460 | 1,405 | 1,414 | 50,600 |
| 2024/03/14 | 1,458 | 1,474 | 1,425 | 1,471 | 40,000 |
| 2024/03/13 | 1,470 | 1,505 | 1,440 | 1,466 | 61,200 |
| 2024/03/12 | 1,460 | 1,470 | 1,419 | 1,450 | 53,800 |
| 2024/03/11 | 1,501 | 1,518 | 1,464 | 1,481 | 58,300 |
| 2024/03/08 | 1,561 | 1,590 | 1,520 | 1,541 | 69,400 |
| 2024/03/07 | 1,640 | 1,640 | 1,571 | 1,589 | 60,800 |
| 2024/03/06 | 1,625 | 1,673 | 1,618 | 1,630 | 60,100 |
| 2024/03/05 | 1,582 | 1,672 | 1,561 | 1,672 | 75,700 |
| 2024/03/04 | 1,550 | 1,659 | 1,515 | 1,600 | 77,800 |
| 2024/03/01 | 1,617 | 1,618 | 1,501 | 1,550 | 67,800 |
| 2024/02/29 | 1,556 | 1,604 | 1,545 | 1,599 | 32,900 |
| 2024/02/28 | 1,590 | 1,626 | 1,554 | 1,556 | 35,400 |
| 2024/02/27 | 1,590 | 1,602 | 1,566 | 1,589 | 26,000 |
| 2024/02/26 | 1,550 | 1,622 | 1,507 | 1,594 | 73,400 |
| 2024/02/22 | 1,604 | 1,605 | 1,531 | 1,554 | 68,100 |
| 2024/02/21 | 1,616 | 1,631 | 1,572 | 1,586 | 86,000 |
| 2024/02/20 | 1,483 | 1,627 | 1,466 | 1,600 | 203,500 |
| 2024/02/19 | 1,434 | 1,487 | 1,434 | 1,462 | 44,700 |
| 2024/02/16 | 1,374 | 1,470 | 1,351 | 1,445 | 114,300 |
| 2024/02/15 | 1,420 | 1,424 | 1,309 | 1,330 | 77,200 |
| 2024/02/14 | 1,343 | 1,383 | 1,341 | 1,352 | 96,700 |
| 2024/02/13 | 1,452 | 1,464 | 1,393 | 1,403 | 98,800 |
| 2024/02/09 | 1,495 | 1,512 | 1,465 | 1,465 | 66,200 |
| 2024/02/08 | 1,514 | 1,529 | 1,490 | 1,501 | 56,800 |
| 2024/02/07 | 1,500 | 1,566 | 1,481 | 1,525 | 126,900 |
| 2024/02/06 | 1,516 | 1,516 | 1,487 | 1,502 | 22,200 |
| 2024/02/05 | 1,489 | 1,518 | 1,470 | 1,515 | 35,500 |
| 2024/02/02 | 1,500 | 1,513 | 1,481 | 1,483 | 41,900 |
| 2024/02/01 | 1,494 | 1,508 | 1,483 | 1,500 | 56,400 |
| 2024/01/31 | 1,505 | 1,523 | 1,477 | 1,510 | 81,300 |
| 2024/01/30 | 1,553 | 1,562 | 1,507 | 1,516 | 60,900 |
| 2024/01/29 | 1,643 | 1,643 | 1,551 | 1,551 | 94,500 |
| 2024/01/26 | 1,586 | 1,670 | 1,585 | 1,643 | 96,200 |
| 2024/01/25 | 1,544 | 1,635 | 1,514 | 1,626 | 68,800 |
| 2024/01/24 | 1,520 | 1,555 | 1,485 | 1,555 | 64,500 |
| 2024/01/23 | 1,560 | 1,560 | 1,500 | 1,520 | 69,400 |
| 2024/01/22 | 1,523 | 1,593 | 1,495 | 1,567 | 47,000 |
| 2024/01/19 | 1,503 | 1,545 | 1,499 | 1,523 | 55,000 |
| 2024/01/18 | 1,596 | 1,596 | 1,515 | 1,519 | 55,100 |
| 2024/01/17 | 1,642 | 1,674 | 1,596 | 1,604 | 96,800 |
| 2024/01/16 | 1,589 | 1,630 | 1,545 | 1,602 | 64,000 |
| 2024/01/15 | 1,462 | 1,597 | 1,444 | 1,589 | 84,600 |
| 2024/01/12 | 1,452 | 1,473 | 1,431 | 1,464 | 41,300 |
| 2024/01/11 | 1,470 | 1,480 | 1,433 | 1,466 | 48,900 |
| 2024/01/10 | 1,493 | 1,508 | 1,474 | 1,482 | 22,400 |
| 2024/01/09 | 1,487 | 1,527 | 1,456 | 1,493 | 43,300 |
| 2024/01/05 | 1,530 | 1,530 | 1,482 | 1,487 | 38,200 |
| 2024/01/04 | 1,550 | 1,569 | 1,500 | 1,540 | 20,700 |