グローバルセキュリティエキスパート(4417)の株価時系列情報
グローバルセキュリティエキスパート(4417)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,980 | 3,210 | 2,954 | 3,200 | 254,200 |
| 2025/07/30 | 3,050 | 3,095 | 3,000 | 3,040 | 121,700 |
| 2025/07/29 | 3,005 | 3,065 | 2,938 | 3,040 | 81,900 |
| 2025/07/28 | 2,973 | 3,100 | 2,901 | 3,015 | 168,000 |
| 2025/07/25 | 2,934 | 2,950 | 2,913 | 2,940 | 38,700 |
| 2025/07/24 | 2,945 | 2,969 | 2,903 | 2,920 | 80,200 |
| 2025/07/23 | 2,837 | 2,932 | 2,837 | 2,903 | 90,300 |
| 2025/07/22 | 2,830 | 2,844 | 2,766 | 2,803 | 61,400 |
| 2025/07/18 | 2,834 | 2,871 | 2,800 | 2,811 | 55,400 |
| 2025/07/17 | 2,825 | 2,870 | 2,815 | 2,820 | 71,000 |
| 2025/07/16 | 2,883 | 2,897 | 2,846 | 2,846 | 63,100 |
| 2025/07/15 | 2,951 | 2,951 | 2,890 | 2,914 | 63,000 |
| 2025/07/14 | 2,989 | 3,015 | 2,915 | 2,965 | 130,900 |
| 2025/07/11 | 2,904 | 2,941 | 2,870 | 2,895 | 89,200 |
| 2025/07/10 | 2,985 | 3,000 | 2,928 | 2,934 | 46,100 |
| 2025/07/09 | 3,035 | 3,035 | 2,965 | 2,978 | 49,900 |
| 2025/07/08 | 2,941 | 3,020 | 2,922 | 3,000 | 51,600 |
| 2025/07/07 | 2,945 | 2,995 | 2,940 | 2,980 | 43,000 |
| 2025/07/04 | 2,982 | 3,020 | 2,952 | 2,980 | 52,900 |
| 2025/07/03 | 3,020 | 3,050 | 2,971 | 2,990 | 59,500 |
| 2025/07/02 | 3,090 | 3,110 | 3,015 | 3,020 | 63,800 |
| 2025/07/01 | 3,270 | 3,270 | 3,130 | 3,130 | 50,900 |
| 2025/06/30 | 3,235 | 3,320 | 3,210 | 3,225 | 60,400 |
| 2025/06/27 | 3,300 | 3,330 | 3,150 | 3,235 | 64,400 |
| 2025/06/26 | 3,395 | 3,420 | 3,275 | 3,275 | 60,400 |
| 2025/06/25 | 3,445 | 3,475 | 3,300 | 3,365 | 86,400 |
| 2025/06/24 | 3,230 | 3,420 | 3,190 | 3,375 | 219,400 |
| 2025/06/23 | 3,030 | 3,135 | 3,010 | 3,130 | 51,800 |
| 2025/06/20 | 3,180 | 3,235 | 3,100 | 3,100 | 70,500 |
| 2025/06/19 | 3,160 | 3,245 | 3,150 | 3,180 | 54,400 |
| 2025/06/18 | 3,205 | 3,320 | 3,205 | 3,210 | 50,600 |
| 2025/06/17 | 3,170 | 3,295 | 3,110 | 3,205 | 61,400 |
| 2025/06/16 | 3,195 | 3,250 | 3,175 | 3,225 | 38,900 |
| 2025/06/13 | 3,380 | 3,395 | 3,190 | 3,205 | 99,100 |
| 2025/06/12 | 3,385 | 3,435 | 3,300 | 3,325 | 67,800 |
| 2025/06/11 | 3,355 | 3,375 | 3,260 | 3,315 | 73,500 |
| 2025/06/10 | 3,345 | 3,410 | 3,315 | 3,375 | 57,400 |
| 2025/06/09 | 3,245 | 3,385 | 3,245 | 3,345 | 55,000 |
| 2025/06/06 | 3,300 | 3,380 | 3,235 | 3,245 | 63,300 |
| 2025/06/05 | 3,435 | 3,445 | 3,285 | 3,320 | 115,400 |
| 2025/06/04 | 3,410 | 3,435 | 3,355 | 3,425 | 59,500 |
| 2025/06/03 | 3,350 | 3,510 | 3,305 | 3,410 | 117,500 |
| 2025/06/02 | 3,260 | 3,495 | 3,210 | 3,405 | 199,100 |
| 2025/05/30 | 3,175 | 3,260 | 3,160 | 3,205 | 66,800 |
| 2025/05/29 | 3,205 | 3,235 | 3,125 | 3,235 | 47,300 |
| 2025/05/29 | 1 -> 2.00 分割 | ||||
| 2025/05/28 | 6,500 | 6,590 | 6,360 | 6,380 | 31,600 |
| 2025/05/27 | 6,350 | 6,600 | 6,350 | 6,480 | 29,500 |
| 2025/05/26 | 6,260 | 6,480 | 6,230 | 6,320 | 28,900 |
| 2025/05/23 | 6,290 | 6,380 | 6,180 | 6,220 | 38,900 |
| 2025/05/22 | 6,150 | 6,500 | 6,100 | 6,390 | 55,700 |
| 2025/05/21 | 6,700 | 6,700 | 6,210 | 6,220 | 80,600 |
| 2025/05/20 | 6,570 | 6,700 | 6,470 | 6,620 | 65,900 |
| 2025/05/19 | 6,640 | 6,690 | 6,350 | 6,470 | 60,300 |
| 2025/05/16 | 6,370 | 6,630 | 6,250 | 6,480 | 69,900 |
| 2025/05/15 | 6,250 | 6,460 | 6,160 | 6,350 | 72,900 |
| 2025/05/14 | 6,130 | 6,230 | 6,020 | 6,140 | 39,800 |
| 2025/05/13 | 6,090 | 6,240 | 5,960 | 6,100 | 42,900 |
| 2025/05/12 | 6,060 | 6,120 | 5,920 | 6,040 | 71,900 |
| 2025/05/09 | 5,910 | 6,160 | 5,710 | 6,110 | 133,800 |
| 2025/05/08 | 5,800 | 5,840 | 5,610 | 5,610 | 39,900 |
| 2025/05/07 | 5,910 | 5,970 | 5,750 | 5,770 | 59,800 |
| 2025/05/02 | 5,480 | 5,640 | 5,340 | 5,620 | 83,300 |
| 2025/05/01 | 5,320 | 5,510 | 5,210 | 5,380 | 85,900 |
| 2025/04/30 | 5,630 | 5,650 | 5,520 | 5,620 | 46,400 |
| 2025/04/28 | 5,420 | 5,680 | 5,410 | 5,590 | 54,400 |
| 2025/04/25 | 5,430 | 5,490 | 5,360 | 5,380 | 30,100 |
| 2025/04/24 | 5,470 | 5,480 | 5,370 | 5,440 | 17,600 |
| 2025/04/23 | 5,500 | 5,530 | 5,300 | 5,390 | 37,700 |
| 2025/04/22 | 5,380 | 5,470 | 5,280 | 5,400 | 34,400 |
| 2025/04/21 | 5,250 | 5,380 | 5,200 | 5,340 | 35,200 |
| 2025/04/18 | 5,090 | 5,270 | 5,090 | 5,250 | 26,000 |
| 2025/04/17 | 4,890 | 5,100 | 4,890 | 5,090 | 22,200 |
| 2025/04/16 | 5,000 | 5,060 | 4,910 | 4,910 | 17,200 |
| 2025/04/15 | 5,110 | 5,140 | 5,000 | 5,000 | 13,800 |
| 2025/04/14 | 4,965 | 5,190 | 4,965 | 5,120 | 35,700 |
| 2025/04/11 | 4,690 | 4,940 | 4,685 | 4,920 | 15,700 |
| 2025/04/10 | 4,900 | 4,915 | 4,760 | 4,870 | 51,000 |
| 2025/04/09 | 4,685 | 4,685 | 4,420 | 4,550 | 44,300 |
| 2025/04/08 | 4,610 | 4,800 | 4,530 | 4,745 | 44,100 |
| 2025/04/07 | 4,490 | 4,490 | 4,210 | 4,270 | 65,600 |
| 2025/04/04 | 4,895 | 4,910 | 4,615 | 4,780 | 57,300 |
| 2025/04/03 | 4,930 | 5,100 | 4,930 | 4,960 | 33,500 |
| 2025/04/02 | 5,070 | 5,080 | 4,960 | 5,010 | 19,100 |
| 2025/04/01 | 4,995 | 5,070 | 4,915 | 4,925 | 19,100 |
| 2025/03/31 | 4,910 | 4,990 | 4,900 | 4,930 | 25,300 |
| 2025/03/28 | 5,000 | 5,080 | 4,970 | 5,010 | 14,800 |
| 2025/03/27 | 5,040 | 5,120 | 4,980 | 5,040 | 30,800 |
| 2025/03/26 | 5,190 | 5,230 | 5,100 | 5,110 | 22,700 |
| 2025/03/25 | 5,160 | 5,240 | 5,140 | 5,200 | 20,800 |
| 2025/03/24 | 5,360 | 5,360 | 5,150 | 5,190 | 28,700 |
| 2025/03/21 | 5,230 | 5,260 | 5,130 | 5,160 | 20,300 |
| 2025/03/19 | 5,380 | 5,440 | 5,220 | 5,230 | 31,100 |
| 2025/03/18 | 5,310 | 5,560 | 5,300 | 5,470 | 68,000 |
| 2025/03/17 | 5,300 | 5,530 | 5,220 | 5,410 | 83,000 |
| 2025/03/14 | 5,010 | 5,210 | 4,945 | 5,150 | 50,500 |
| 2025/03/13 | 4,985 | 5,290 | 4,980 | 5,060 | 54,000 |
| 2025/03/12 | 4,885 | 5,090 | 4,865 | 5,010 | 57,100 |
| 2025/03/11 | 5,000 | 5,030 | 4,765 | 4,955 | 128,300 |
| 2025/03/10 | 4,900 | 5,400 | 4,900 | 5,400 | 157,800 |
| 2025/03/07 | 4,765 | 4,780 | 4,685 | 4,695 | 51,600 |
| 2025/03/06 | 4,835 | 4,840 | 4,765 | 4,820 | 46,400 |
| 2025/03/05 | 4,855 | 4,935 | 4,770 | 4,830 | 58,100 |
| 2025/03/04 | 4,915 | 4,915 | 4,715 | 4,860 | 66,100 |
| 2025/03/03 | 4,935 | 5,010 | 4,820 | 4,905 | 40,500 |
| 2025/02/28 | 4,880 | 4,970 | 4,750 | 4,775 | 50,000 |
| 2025/02/27 | 4,990 | 4,990 | 4,890 | 4,910 | 14,400 |
| 2025/02/26 | 5,070 | 5,100 | 4,905 | 4,950 | 33,100 |
| 2025/02/25 | 5,010 | 5,130 | 4,950 | 5,060 | 26,000 |
| 2025/02/21 | 5,190 | 5,220 | 5,050 | 5,080 | 22,700 |
| 2025/02/20 | 5,250 | 5,350 | 5,180 | 5,190 | 28,600 |
| 2025/02/19 | 5,280 | 5,320 | 5,220 | 5,220 | 17,600 |
| 2025/02/18 | 5,380 | 5,430 | 5,300 | 5,300 | 36,200 |
| 2025/02/17 | 5,520 | 5,580 | 5,360 | 5,370 | 28,200 |
| 2025/02/14 | 5,640 | 5,700 | 5,460 | 5,480 | 41,800 |
| 2025/02/13 | 5,550 | 5,630 | 5,500 | 5,580 | 32,900 |
| 2025/02/12 | 5,550 | 5,650 | 5,420 | 5,470 | 32,400 |
| 2025/02/10 | 5,210 | 5,530 | 5,210 | 5,500 | 36,800 |
| 2025/02/07 | 5,470 | 5,470 | 5,190 | 5,230 | 46,500 |
| 2025/02/06 | 5,300 | 5,530 | 5,240 | 5,500 | 86,900 |
| 2025/02/05 | 4,995 | 5,330 | 4,875 | 5,300 | 148,000 |
| 2025/02/04 | 4,790 | 5,030 | 4,750 | 4,835 | 153,400 |
| 2025/02/03 | 4,730 | 4,750 | 4,610 | 4,680 | 97,800 |
| 2025/01/31 | 5,290 | 5,320 | 4,680 | 4,730 | 274,800 |
| 2025/01/30 | 5,300 | 5,430 | 5,270 | 5,340 | 35,600 |
| 2025/01/29 | 5,400 | 5,450 | 5,320 | 5,370 | 33,100 |
| 2025/01/28 | 5,170 | 5,390 | 5,150 | 5,380 | 38,300 |
| 2025/01/27 | 5,060 | 5,300 | 5,010 | 5,270 | 36,200 |
| 2025/01/24 | 4,870 | 5,080 | 4,870 | 5,050 | 27,000 |
| 2025/01/23 | 4,990 | 4,990 | 4,860 | 4,870 | 24,300 |
| 2025/01/22 | 5,030 | 5,070 | 4,970 | 4,990 | 18,200 |
| 2025/01/21 | 5,090 | 5,090 | 4,975 | 4,990 | 19,400 |
| 2025/01/20 | 5,080 | 5,140 | 5,030 | 5,090 | 16,200 |
| 2025/01/17 | 5,170 | 5,170 | 5,050 | 5,070 | 20,800 |
| 2025/01/16 | 5,260 | 5,270 | 5,160 | 5,160 | 19,900 |
| 2025/01/15 | 5,250 | 5,290 | 5,150 | 5,240 | 14,900 |
| 2025/01/14 | 5,270 | 5,350 | 5,130 | 5,170 | 34,800 |
| 2025/01/10 | 5,190 | 5,280 | 5,160 | 5,190 | 13,800 |
| 2025/01/09 | 5,230 | 5,290 | 5,150 | 5,250 | 20,200 |
| 2025/01/08 | 5,270 | 5,300 | 5,180 | 5,240 | 27,000 |
| 2025/01/07 | 5,320 | 5,330 | 5,180 | 5,320 | 24,500 |
| 2025/01/06 | 5,340 | 5,420 | 5,250 | 5,270 | 45,400 |
| 2024/12/30 | 5,130 | 5,250 | 5,130 | 5,240 | 42,600 |
| 2024/12/27 | 5,250 | 5,280 | 5,040 | 5,080 | 47,100 |
| 2024/12/26 | 5,060 | 5,290 | 4,975 | 5,090 | 88,100 |
| 2024/12/25 | 4,850 | 4,955 | 4,795 | 4,850 | 36,900 |
| 2024/12/24 | 4,855 | 4,885 | 4,750 | 4,830 | 39,000 |
| 2024/12/23 | 4,700 | 4,810 | 4,700 | 4,775 | 30,600 |
| 2024/12/20 | 4,685 | 4,745 | 4,640 | 4,675 | 32,200 |
| 2024/12/19 | 4,605 | 4,680 | 4,585 | 4,655 | 39,300 |
| 2024/12/18 | 4,730 | 4,780 | 4,660 | 4,705 | 23,900 |
| 2024/12/17 | 4,765 | 4,780 | 4,650 | 4,705 | 43,200 |
| 2024/12/16 | 4,800 | 4,825 | 4,730 | 4,810 | 25,500 |
| 2024/12/13 | 4,925 | 4,970 | 4,780 | 4,780 | 37,600 |
| 2024/12/12 | 4,915 | 4,960 | 4,875 | 4,900 | 20,900 |
| 2024/12/11 | 5,050 | 5,050 | 4,830 | 4,855 | 38,800 |
| 2024/12/10 | 5,080 | 5,080 | 4,965 | 5,010 | 24,600 |
| 2024/12/09 | 5,030 | 5,080 | 5,030 | 5,080 | 13,600 |
| 2024/12/06 | 5,030 | 5,030 | 4,865 | 5,030 | 31,900 |
| 2024/12/05 | 5,030 | 5,070 | 4,980 | 5,030 | 17,800 |
| 2024/12/04 | 4,995 | 5,030 | 4,930 | 5,020 | 27,100 |
| 2024/12/03 | 5,130 | 5,140 | 5,000 | 5,000 | 37,600 |
| 2024/12/02 | 5,420 | 5,420 | 5,010 | 5,070 | 63,600 |
| 2024/11/29 | 5,320 | 5,430 | 5,260 | 5,400 | 31,800 |
| 2024/11/28 | 5,340 | 5,390 | 5,260 | 5,260 | 30,200 |
| 2024/11/27 | 5,300 | 5,310 | 5,090 | 5,270 | 39,700 |
| 2024/11/26 | 5,260 | 5,430 | 5,140 | 5,160 | 57,600 |
| 2024/11/25 | 4,930 | 5,160 | 4,930 | 5,090 | 50,000 |
| 2024/11/22 | 5,120 | 5,120 | 4,860 | 4,885 | 62,500 |
| 2024/11/21 | 5,150 | 5,230 | 5,090 | 5,090 | 17,800 |
| 2024/11/20 | 5,180 | 5,280 | 5,090 | 5,150 | 28,900 |
| 2024/11/19 | 4,950 | 5,170 | 4,950 | 5,170 | 22,900 |
| 2024/11/18 | 4,975 | 5,060 | 4,950 | 4,965 | 12,900 |
| 2024/11/15 | 5,060 | 5,100 | 4,955 | 5,040 | 25,200 |
| 2024/11/14 | 5,020 | 5,050 | 4,930 | 5,040 | 30,000 |
| 2024/11/13 | 5,010 | 5,070 | 4,995 | 5,060 | 15,900 |
| 2024/11/12 | 5,110 | 5,150 | 4,990 | 5,010 | 27,000 |
| 2024/11/11 | 5,100 | 5,110 | 4,935 | 5,070 | 26,300 |
| 2024/11/08 | 4,860 | 5,130 | 4,860 | 5,030 | 46,000 |
| 2024/11/07 | 4,955 | 5,040 | 4,720 | 4,845 | 67,400 |
| 2024/11/06 | 4,875 | 4,920 | 4,750 | 4,845 | 32,200 |
| 2024/11/05 | 4,900 | 4,905 | 4,760 | 4,855 | 20,900 |
| 2024/11/01 | 4,915 | 4,940 | 4,825 | 4,830 | 43,500 |
| 2024/10/31 | 5,140 | 5,140 | 4,915 | 4,970 | 103,700 |
| 2024/10/30 | 5,300 | 5,340 | 5,220 | 5,310 | 51,000 |
| 2024/10/29 | 5,240 | 5,330 | 5,170 | 5,260 | 30,800 |
| 2024/10/28 | 5,090 | 5,270 | 5,080 | 5,240 | 30,900 |
| 2024/10/25 | 5,220 | 5,260 | 5,050 | 5,090 | 20,800 |
| 2024/10/24 | 5,150 | 5,280 | 5,110 | 5,150 | 20,400 |
| 2024/10/23 | 5,300 | 5,310 | 5,130 | 5,210 | 22,000 |
| 2024/10/22 | 5,640 | 5,640 | 5,310 | 5,310 | 33,400 |
| 2024/10/21 | 5,800 | 5,840 | 5,620 | 5,640 | 24,300 |
| 2024/10/18 | 5,620 | 5,700 | 5,530 | 5,530 | 12,200 |
| 2024/10/17 | 5,760 | 5,760 | 5,600 | 5,610 | 17,900 |
| 2024/10/16 | 5,730 | 5,870 | 5,670 | 5,770 | 27,800 |
| 2024/10/15 | 6,000 | 6,000 | 5,830 | 5,830 | 21,300 |
| 2024/10/11 | 5,970 | 6,040 | 5,900 | 5,930 | 14,400 |
| 2024/10/10 | 6,050 | 6,150 | 5,940 | 5,970 | 32,600 |
| 2024/10/09 | 6,090 | 6,170 | 6,020 | 6,050 | 25,900 |
| 2024/10/08 | 6,090 | 6,120 | 6,020 | 6,050 | 30,200 |
| 2024/10/07 | 6,370 | 6,470 | 6,090 | 6,090 | 37,700 |