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
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

このページの先頭へ