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 |
|---|---|---|---|---|---|
| 2026/05/01 | 2,780 | 2,890 | 2,660 | 2,682 | 450,100 |
| 2026/04/30 | 2,480 | 2,527 | 2,411 | 2,497 | 118,600 |
| 2026/04/28 | 2,511 | 2,511 | 2,452 | 2,500 | 75,200 |
| 2026/04/27 | 2,529 | 2,529 | 2,450 | 2,468 | 57,500 |
| 2026/04/24 | 2,450 | 2,513 | 2,450 | 2,479 | 49,100 |
| 2026/04/23 | 2,501 | 2,501 | 2,438 | 2,475 | 59,100 |
| 2026/04/22 | 2,449 | 2,528 | 2,440 | 2,513 | 54,600 |
| 2026/04/21 | 2,470 | 2,471 | 2,423 | 2,429 | 62,700 |
| 2026/04/20 | 2,502 | 2,528 | 2,483 | 2,494 | 37,700 |
| 2026/04/17 | 2,490 | 2,525 | 2,464 | 2,514 | 67,100 |
| 2026/04/16 | 2,456 | 2,525 | 2,456 | 2,489 | 115,500 |
| 2026/04/15 | 2,285 | 2,377 | 2,281 | 2,356 | 101,600 |
| 2026/04/14 | 2,321 | 2,340 | 2,228 | 2,230 | 116,200 |
| 2026/04/13 | 2,395 | 2,395 | 2,232 | 2,255 | 170,800 |
| 2026/04/10 | 2,519 | 2,524 | 2,450 | 2,482 | 47,800 |
| 2026/04/09 | 2,571 | 2,589 | 2,503 | 2,520 | 39,700 |
| 2026/04/08 | 2,565 | 2,620 | 2,558 | 2,576 | 75,100 |
| 2026/04/07 | 2,538 | 2,578 | 2,490 | 2,550 | 27,200 |
| 2026/04/06 | 2,505 | 2,547 | 2,505 | 2,540 | 28,900 |
| 2026/04/03 | 2,493 | 2,530 | 2,493 | 2,510 | 22,000 |
| 2026/03/27 | 2,333 | 2,386 | 2,333 | 2,376 | 46,200 |
| 2026/03/26 | 2,451 | 2,451 | 2,350 | 2,350 | 32,700 |
| 2026/03/25 | 2,416 | 2,446 | 2,401 | 2,403 | 37,100 |
| 2026/03/24 | 2,378 | 2,410 | 2,350 | 2,372 | 57,300 |
| 2026/03/23 | 2,309 | 2,373 | 2,300 | 2,328 | 96,500 |
| 2026/03/19 | 2,450 | 2,500 | 2,381 | 2,459 | 80,800 |
| 2026/03/18 | 2,428 | 2,505 | 2,413 | 2,505 | 80,000 |
| 2026/03/17 | 2,420 | 2,440 | 2,354 | 2,354 | 85,700 |
| 2026/03/16 | 2,400 | 2,500 | 2,392 | 2,460 | 86,700 |
| 2026/03/13 | 2,350 | 2,437 | 2,337 | 2,409 | 38,000 |
| 2026/03/12 | 2,448 | 2,473 | 2,399 | 2,450 | 46,300 |
| 2026/03/11 | 2,445 | 2,484 | 2,418 | 2,438 | 59,500 |
| 2026/03/10 | 2,490 | 2,498 | 2,404 | 2,458 | 94,000 |
| 2026/03/09 | 2,360 | 2,382 | 2,300 | 2,354 | 125,400 |
| 2026/03/06 | 2,409 | 2,537 | 2,361 | 2,510 | 182,600 |
| 2026/03/05 | 2,341 | 2,425 | 2,301 | 2,425 | 167,500 |
| 2026/03/04 | 2,299 | 2,351 | 2,270 | 2,291 | 224,900 |
| 2026/03/03 | 2,560 | 2,580 | 2,341 | 2,399 | 197,300 |
| 2026/03/02 | 2,526 | 2,570 | 2,480 | 2,554 | 137,700 |
| 2026/02/27 | 2,605 | 2,676 | 2,553 | 2,676 | 170,000 |
| 2026/02/26 | 2,475 | 2,566 | 2,422 | 2,528 | 122,600 |
| 2026/02/25 | 2,261 | 2,477 | 2,200 | 2,453 | 409,900 |
| 2026/02/24 | 2,575 | 2,590 | 2,260 | 2,260 | 506,700 |
| 2026/02/20 | 2,754 | 2,775 | 2,728 | 2,760 | 55,000 |
| 2026/02/19 | 2,710 | 2,820 | 2,710 | 2,790 | 206,400 |
| 2026/02/18 | 2,750 | 2,750 | 2,666 | 2,700 | 125,800 |
| 2026/02/17 | 2,816 | 2,825 | 2,744 | 2,792 | 82,500 |
| 2026/02/16 | 2,657 | 2,805 | 2,657 | 2,796 | 118,600 |
| 2026/02/13 | 2,749 | 2,753 | 2,656 | 2,678 | 143,300 |
| 2026/02/12 | 2,900 | 2,909 | 2,756 | 2,796 | 188,300 |
| 2026/02/10 | 2,840 | 2,978 | 2,825 | 2,948 | 153,600 |
| 2026/02/09 | 2,771 | 2,816 | 2,731 | 2,813 | 134,500 |
| 2026/02/06 | 2,690 | 2,719 | 2,596 | 2,709 | 185,000 |
| 2026/02/05 | 2,797 | 2,797 | 2,700 | 2,729 | 197,300 |
| 2026/02/04 | 2,899 | 2,909 | 2,800 | 2,817 | 138,600 |
| 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 |