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
2026/03/19 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