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 |
|---|---|---|---|---|---|
| 2026/02/03 | 2,975 | 2,985 | 2,889 | 2,909 | 117,000 |
| 2026/02/02 | 2,989 | 3,055 | 2,934 | 2,934 | 135,300 |
| 2026/01/30 | 3,025 | 3,025 | 2,941 | 2,955 | 127,600 |
| 2026/01/29 | 3,025 | 3,055 | 2,992 | 3,025 | 78,600 |
| 2026/01/28 | 3,105 | 3,105 | 3,020 | 3,035 | 81,100 |
| 2026/01/27 | 3,155 | 3,170 | 3,100 | 3,145 | 48,000 |
| 2026/01/26 | 3,155 | 3,205 | 3,145 | 3,150 | 62,200 |
| 2026/01/23 | 3,180 | 3,220 | 3,125 | 3,155 | 66,600 |
| 2026/01/22 | 3,285 | 3,290 | 3,120 | 3,135 | 115,300 |
| 2026/01/21 | 3,240 | 3,310 | 3,220 | 3,295 | 80,400 |
| 2026/01/20 | 3,560 | 3,565 | 3,375 | 3,410 | 90,100 |
| 2026/01/19 | 3,630 | 3,630 | 3,530 | 3,545 | 55,200 |
| 2026/01/16 | 3,615 | 3,675 | 3,510 | 3,560 | 102,900 |
| 2026/01/15 | 3,455 | 3,625 | 3,450 | 3,625 | 103,100 |
| 2026/01/14 | 3,550 | 3,565 | 3,425 | 3,460 | 79,700 |
| 2026/01/13 | 3,565 | 3,565 | 3,460 | 3,500 | 101,200 |
| 2026/01/09 | 3,415 | 3,470 | 3,395 | 3,465 | 65,200 |
| 2026/01/08 | 3,395 | 3,445 | 3,360 | 3,390 | 59,700 |
| 2026/01/07 | 3,390 | 3,390 | 3,315 | 3,370 | 74,200 |
| 2026/01/06 | 3,260 | 3,405 | 3,210 | 3,395 | 112,500 |
| 2026/01/05 | 3,215 | 3,235 | 3,165 | 3,210 | 63,100 |
| 2025/12/30 | 3,210 | 3,255 | 3,125 | 3,200 | 77,200 |
| 2025/12/29 | 3,270 | 3,270 | 3,205 | 3,220 | 71,300 |
| 2025/12/26 | 3,230 | 3,315 | 3,215 | 3,240 | 146,300 |
| 2025/12/25 | 3,050 | 3,205 | 3,010 | 3,185 | 142,400 |
| 2025/12/24 | 3,005 | 3,045 | 2,964 | 2,974 | 89,300 |
| 2025/12/23 | 2,889 | 3,015 | 2,877 | 3,000 | 127,700 |
| 2025/12/22 | 2,927 | 2,927 | 2,811 | 2,871 | 135,900 |
| 2025/12/19 | 2,850 | 2,904 | 2,850 | 2,894 | 88,200 |
| 2025/12/18 | 2,878 | 2,919 | 2,860 | 2,880 | 51,300 |
| 2025/12/17 | 2,927 | 2,952 | 2,870 | 2,896 | 72,600 |
| 2025/12/16 | 3,000 | 3,000 | 2,921 | 2,926 | 44,700 |
| 2025/12/15 | 2,930 | 3,015 | 2,911 | 2,998 | 117,300 |
| 2025/12/12 | 3,110 | 3,125 | 3,035 | 3,070 | 63,600 |
| 2025/12/11 | 3,170 | 3,170 | 3,055 | 3,060 | 71,300 |
| 2025/12/10 | 3,160 | 3,210 | 3,135 | 3,170 | 55,500 |
| 2025/12/09 | 3,320 | 3,320 | 3,175 | 3,205 | 83,600 |
| 2025/12/08 | 3,415 | 3,415 | 3,335 | 3,360 | 54,500 |
| 2025/12/05 | 3,325 | 3,350 | 3,265 | 3,275 | 35,700 |
| 2025/12/04 | 3,250 | 3,365 | 3,250 | 3,325 | 40,100 |
| 2025/12/03 | 3,235 | 3,290 | 3,200 | 3,265 | 51,000 |
| 2025/12/02 | 3,350 | 3,350 | 3,235 | 3,260 | 62,600 |
| 2025/12/01 | 3,505 | 3,510 | 3,325 | 3,335 | 55,200 |
| 2025/11/28 | 3,375 | 3,485 | 3,315 | 3,465 | 55,400 |
| 2025/11/27 | 3,330 | 3,355 | 3,295 | 3,305 | 48,300 |
| 2025/11/26 | 3,410 | 3,420 | 3,300 | 3,325 | 56,100 |
| 2025/11/25 | 3,410 | 3,410 | 3,270 | 3,295 | 53,300 |
| 2025/11/21 | 3,330 | 3,380 | 3,265 | 3,355 | 41,800 |
| 2025/11/20 | 3,430 | 3,440 | 3,315 | 3,325 | 48,100 |
| 2025/11/19 | 3,400 | 3,430 | 3,325 | 3,380 | 71,400 |
| 2025/11/18 | 3,525 | 3,530 | 3,390 | 3,415 | 67,000 |
| 2025/11/17 | 3,550 | 3,585 | 3,505 | 3,585 | 41,100 |
| 2025/11/14 | 3,550 | 3,635 | 3,505 | 3,540 | 49,300 |
| 2025/11/13 | 3,745 | 3,745 | 3,580 | 3,590 | 73,000 |
| 2025/11/12 | 3,695 | 3,735 | 3,615 | 3,735 | 62,200 |
| 2025/11/11 | 3,605 | 3,645 | 3,560 | 3,630 | 57,300 |
| 2025/11/10 | 3,500 | 3,610 | 3,500 | 3,535 | 67,600 |
| 2025/11/07 | 3,430 | 3,500 | 3,425 | 3,495 | 48,100 |
| 2025/11/06 | 3,560 | 3,610 | 3,495 | 3,500 | 53,900 |
| 2025/11/05 | 3,525 | 3,560 | 3,395 | 3,540 | 103,100 |
| 2025/11/04 | 3,740 | 3,755 | 3,510 | 3,570 | 133,900 |
| 2025/10/31 | 3,625 | 3,770 | 3,580 | 3,705 | 270,000 |
| 2025/10/30 | 3,915 | 4,110 | 3,870 | 4,045 | 183,700 |
| 2025/10/29 | 3,990 | 4,000 | 3,835 | 3,845 | 89,500 |
| 2025/10/28 | 4,030 | 4,100 | 3,970 | 4,030 | 117,200 |
| 2025/10/27 | 4,330 | 4,330 | 4,030 | 4,075 | 145,200 |
| 2025/10/24 | 4,000 | 4,135 | 3,910 | 4,130 | 132,500 |
| 2025/10/23 | 3,915 | 3,980 | 3,860 | 3,955 | 97,400 |
| 2025/10/22 | 3,885 | 4,070 | 3,850 | 3,975 | 282,000 |
| 2025/10/21 | 4,200 | 4,575 | 4,140 | 4,235 | 684,200 |
| 2025/10/20 | 3,810 | 4,200 | 3,780 | 4,135 | 429,000 |
| 2025/10/17 | 3,405 | 3,550 | 3,395 | 3,530 | 116,000 |
| 2025/10/16 | 3,380 | 3,395 | 3,265 | 3,335 | 45,700 |
| 2025/10/15 | 3,180 | 3,345 | 3,175 | 3,285 | 72,400 |
| 2025/10/14 | 3,350 | 3,400 | 3,160 | 3,180 | 95,400 |
| 2025/10/10 | 3,490 | 3,515 | 3,415 | 3,430 | 49,200 |
| 2025/10/09 | 3,600 | 3,620 | 3,495 | 3,530 | 59,600 |
| 2025/10/08 | 3,500 | 3,595 | 3,435 | 3,580 | 53,600 |
| 2025/10/07 | 3,550 | 3,550 | 3,400 | 3,525 | 118,500 |
| 2025/10/06 | 3,400 | 3,550 | 3,295 | 3,500 | 211,900 |
| 2025/10/03 | 3,050 | 3,150 | 3,050 | 3,105 | 44,700 |
| 2025/10/02 | 3,100 | 3,145 | 3,035 | 3,060 | 49,500 |
| 2025/10/01 | 3,155 | 3,195 | 3,090 | 3,090 | 54,200 |
| 2025/09/30 | 3,250 | 3,255 | 3,190 | 3,190 | 42,200 |
| 2025/09/29 | 3,270 | 3,305 | 3,200 | 3,295 | 71,300 |
| 2025/09/26 | 3,185 | 3,200 | 3,150 | 3,150 | 56,600 |
| 2025/09/25 | 3,220 | 3,240 | 3,185 | 3,185 | 30,700 |
| 2025/09/24 | 3,245 | 3,245 | 3,160 | 3,205 | 42,600 |
| 2025/09/22 | 3,400 | 3,400 | 3,260 | 3,285 | 65,100 |
| 2025/09/19 | 3,295 | 3,380 | 3,215 | 3,350 | 59,800 |
| 2025/09/18 | 3,185 | 3,280 | 3,185 | 3,245 | 39,200 |
| 2025/09/17 | 3,140 | 3,255 | 3,135 | 3,165 | 53,000 |
| 2025/09/16 | 3,200 | 3,200 | 3,145 | 3,160 | 43,100 |
| 2025/09/12 | 3,275 | 3,275 | 3,175 | 3,200 | 38,200 |
| 2025/09/11 | 3,280 | 3,290 | 3,205 | 3,205 | 32,800 |
| 2025/09/10 | 3,365 | 3,385 | 3,270 | 3,285 | 37,700 |
| 2025/09/09 | 3,385 | 3,435 | 3,320 | 3,365 | 57,900 |
| 2025/09/08 | 3,220 | 3,370 | 3,210 | 3,325 | 85,200 |
| 2025/09/05 | 3,150 | 3,190 | 3,100 | 3,150 | 45,000 |
| 2025/09/04 | 3,240 | 3,260 | 3,060 | 3,100 | 101,100 |
| 2025/09/03 | 3,250 | 3,260 | 3,105 | 3,105 | 57,100 |
| 2025/09/02 | 3,370 | 3,435 | 3,235 | 3,270 | 62,900 |
| 2025/09/01 | 3,370 | 3,410 | 3,300 | 3,330 | 38,600 |
| 2025/08/29 | 3,425 | 3,520 | 3,390 | 3,390 | 43,200 |
| 2025/08/28 | 3,430 | 3,500 | 3,380 | 3,445 | 48,400 |
| 2025/08/27 | 3,535 | 3,585 | 3,415 | 3,480 | 93,300 |
| 2025/08/26 | 3,520 | 3,585 | 3,385 | 3,475 | 202,600 |
| 2025/08/25 | 3,220 | 3,280 | 3,175 | 3,270 | 79,000 |
| 2025/08/22 | 3,180 | 3,250 | 3,050 | 3,085 | 84,600 |
| 2025/08/21 | 3,185 | 3,225 | 3,150 | 3,210 | 47,000 |
| 2025/08/20 | 3,220 | 3,240 | 3,155 | 3,170 | 49,900 |
| 2025/08/19 | 3,250 | 3,260 | 3,160 | 3,220 | 39,800 |
| 2025/08/18 | 3,175 | 3,305 | 3,170 | 3,255 | 67,700 |
| 2025/08/15 | 3,315 | 3,365 | 3,155 | 3,160 | 111,100 |
| 2025/08/14 | 3,380 | 3,400 | 3,305 | 3,335 | 73,100 |
| 2025/08/13 | 3,320 | 3,410 | 3,290 | 3,375 | 49,700 |
| 2025/08/12 | 3,395 | 3,430 | 3,310 | 3,355 | 70,500 |
| 2025/08/08 | 3,445 | 3,460 | 3,385 | 3,385 | 48,500 |
| 2025/08/07 | 3,400 | 3,475 | 3,355 | 3,455 | 81,300 |
| 2025/08/06 | 3,370 | 3,450 | 3,320 | 3,385 | 135,700 |
| 2025/08/05 | 3,235 | 3,385 | 3,235 | 3,325 | 86,300 |
| 2025/08/04 | 3,105 | 3,245 | 3,100 | 3,235 | 56,600 |
| 2025/08/01 | 3,185 | 3,320 | 3,185 | 3,245 | 130,800 |
| 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 |