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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,880 | 4,900 | 4,760 | 4,790 | 51,600 |
| 2023/12/28 | 4,735 | 4,890 | 4,655 | 4,855 | 70,300 |
| 2023/12/27 | 4,605 | 4,765 | 4,580 | 4,735 | 76,400 |
| 2023/12/26 | 4,310 | 4,565 | 4,310 | 4,500 | 74,500 |
| 2023/12/25 | 4,445 | 4,455 | 4,275 | 4,310 | 30,800 |
| 2023/12/22 | 4,485 | 4,520 | 4,405 | 4,405 | 22,600 |
| 2023/12/21 | 4,270 | 4,525 | 4,250 | 4,485 | 62,300 |
| 2023/12/20 | 4,430 | 4,500 | 4,320 | 4,340 | 46,100 |
| 2023/12/19 | 4,240 | 4,375 | 4,240 | 4,375 | 32,600 |
| 2023/12/18 | 4,175 | 4,285 | 4,165 | 4,280 | 27,300 |
| 2023/12/15 | 4,165 | 4,305 | 4,165 | 4,215 | 30,400 |
| 2023/12/14 | 4,320 | 4,440 | 4,135 | 4,175 | 64,200 |
| 2023/12/13 | 4,305 | 4,390 | 4,255 | 4,300 | 27,300 |
| 2023/12/12 | 4,525 | 4,550 | 4,250 | 4,360 | 82,600 |
| 2023/12/11 | 4,585 | 4,620 | 4,375 | 4,435 | 62,600 |
| 2023/12/08 | 4,655 | 4,685 | 4,530 | 4,535 | 37,700 |
| 2023/12/07 | 4,560 | 4,700 | 4,560 | 4,655 | 41,600 |
| 2023/12/06 | 4,650 | 4,700 | 4,540 | 4,625 | 29,600 |
| 2023/12/05 | 4,665 | 4,670 | 4,560 | 4,600 | 46,300 |
| 2023/12/04 | 4,540 | 4,790 | 4,460 | 4,750 | 72,500 |
| 2023/12/01 | 4,645 | 4,650 | 4,505 | 4,505 | 39,500 |
| 2023/11/30 | 4,755 | 4,770 | 4,615 | 4,685 | 42,400 |
| 2023/11/29 | 4,655 | 4,835 | 4,655 | 4,745 | 31,400 |
| 2023/11/28 | 4,685 | 4,725 | 4,565 | 4,670 | 27,600 |
| 2023/11/27 | 4,860 | 4,875 | 4,685 | 4,685 | 55,400 |
| 2023/11/24 | 4,890 | 4,930 | 4,820 | 4,840 | 33,500 |
| 2023/11/22 | 4,875 | 5,090 | 4,815 | 4,890 | 125,700 |
| 2023/11/21 | 4,700 | 4,895 | 4,700 | 4,815 | 128,300 |
| 2023/11/20 | 4,370 | 4,620 | 4,320 | 4,585 | 61,900 |
| 2023/11/17 | 4,450 | 4,485 | 4,360 | 4,390 | 37,100 |
| 2023/11/16 | 4,575 | 4,655 | 4,480 | 4,520 | 53,900 |
| 2023/11/15 | 4,700 | 4,860 | 4,565 | 4,660 | 77,400 |
| 2023/11/14 | 4,660 | 4,670 | 4,480 | 4,540 | 56,600 |
| 2023/11/13 | 4,700 | 4,760 | 4,635 | 4,660 | 54,400 |
| 2023/11/10 | 4,680 | 4,715 | 4,515 | 4,615 | 56,400 |
| 2023/11/09 | 4,505 | 4,690 | 4,500 | 4,675 | 54,500 |
| 2023/11/08 | 4,550 | 4,650 | 4,470 | 4,490 | 81,900 |
| 2023/11/07 | 4,540 | 4,555 | 4,380 | 4,485 | 51,700 |
| 2023/11/06 | 4,440 | 4,580 | 4,395 | 4,520 | 94,900 |
| 2023/11/02 | 4,470 | 4,470 | 4,260 | 4,335 | 49,700 |
| 2023/11/01 | 4,420 | 4,525 | 4,280 | 4,350 | 72,600 |
| 2023/10/31 | 4,080 | 4,390 | 3,905 | 4,350 | 107,100 |
| 2023/10/30 | 4,130 | 4,350 | 4,100 | 4,345 | 83,800 |
| 2023/10/27 | 3,980 | 4,110 | 3,970 | 4,090 | 31,200 |
| 2023/10/26 | 4,095 | 4,150 | 3,980 | 3,995 | 57,200 |
| 2023/10/25 | 4,245 | 4,290 | 4,205 | 4,205 | 52,800 |
| 2023/10/24 | 3,930 | 4,130 | 3,795 | 4,130 | 48,900 |
| 2023/10/23 | 4,055 | 4,120 | 3,920 | 3,960 | 75,400 |
| 2023/10/20 | 4,130 | 4,215 | 4,105 | 4,165 | 22,200 |
| 2023/10/19 | 4,190 | 4,245 | 4,140 | 4,200 | 31,900 |
| 2023/10/18 | 4,370 | 4,405 | 4,225 | 4,300 | 26,800 |
| 2023/10/17 | 4,295 | 4,425 | 4,295 | 4,330 | 46,700 |
| 2023/10/16 | 4,300 | 4,320 | 4,140 | 4,240 | 58,000 |
| 2023/10/13 | 4,350 | 4,430 | 4,265 | 4,415 | 63,200 |
| 2023/10/12 | 4,260 | 4,395 | 4,220 | 4,350 | 83,700 |
| 2023/10/11 | 4,300 | 4,335 | 4,185 | 4,200 | 42,800 |
| 2023/10/10 | 4,350 | 4,415 | 4,265 | 4,305 | 55,700 |
| 2023/10/06 | 4,300 | 4,335 | 4,180 | 4,280 | 71,100 |
| 2023/10/05 | 3,990 | 4,305 | 3,975 | 4,300 | 83,900 |
| 2023/10/04 | 3,970 | 4,090 | 3,905 | 3,960 | 106,600 |
| 2023/10/03 | 4,145 | 4,170 | 4,040 | 4,055 | 87,000 |
| 2023/10/02 | 4,525 | 4,525 | 4,185 | 4,200 | 134,900 |
| 2023/09/29 | 4,610 | 4,635 | 4,400 | 4,430 | 98,800 |
| 2023/09/28 | 4,755 | 4,840 | 4,490 | 4,500 | 157,600 |
| 2023/09/27 | 4,490 | 4,705 | 4,435 | 4,685 | 105,400 |
| 2023/09/26 | 4,735 | 4,740 | 4,580 | 4,580 | 150,100 |
| 2023/09/25 | 4,660 | 4,695 | 4,480 | 4,695 | 161,900 |
| 2023/09/22 | 4,295 | 4,560 | 4,255 | 4,480 | 202,700 |
| 2023/09/21 | 4,295 | 4,435 | 4,265 | 4,300 | 147,900 |
| 2023/09/20 | 4,260 | 4,330 | 4,200 | 4,225 | 85,600 |
| 2023/09/19 | 4,150 | 4,360 | 4,150 | 4,200 | 126,100 |
| 2023/09/15 | 4,160 | 4,160 | 4,065 | 4,090 | 49,500 |
| 2023/09/14 | 4,145 | 4,175 | 4,070 | 4,130 | 37,800 |
| 2023/09/13 | 4,095 | 4,185 | 4,020 | 4,145 | 92,100 |
| 2023/09/12 | 4,190 | 4,315 | 4,145 | 4,165 | 123,900 |
| 2023/09/11 | 4,540 | 4,605 | 4,150 | 4,170 | 240,900 |
| 2023/09/08 | 4,545 | 4,580 | 4,515 | 4,545 | 35,200 |
| 2023/09/07 | 4,640 | 4,665 | 4,535 | 4,600 | 71,300 |
| 2023/09/06 | 4,775 | 4,775 | 4,660 | 4,660 | 67,700 |
| 2023/09/05 | 4,765 | 4,790 | 4,700 | 4,775 | 36,800 |
| 2023/09/04 | 4,705 | 4,835 | 4,690 | 4,780 | 84,000 |
| 2023/09/01 | 4,675 | 4,740 | 4,615 | 4,680 | 61,200 |
| 2023/08/31 | 4,795 | 4,815 | 4,655 | 4,720 | 68,800 |
| 2023/08/30 | 4,925 | 4,970 | 4,710 | 4,760 | 119,100 |
| 2023/08/29 | 4,840 | 4,895 | 4,755 | 4,795 | 75,700 |
| 2023/08/28 | 4,800 | 4,845 | 4,720 | 4,780 | 47,200 |
| 2023/08/25 | 4,705 | 4,775 | 4,655 | 4,730 | 35,400 |
| 2023/08/24 | 4,915 | 4,915 | 4,690 | 4,775 | 53,000 |
| 2023/08/23 | 4,685 | 4,755 | 4,640 | 4,740 | 58,800 |
| 2023/08/22 | 4,830 | 4,930 | 4,705 | 4,800 | 95,700 |
| 2023/08/21 | 4,520 | 4,795 | 4,510 | 4,760 | 76,500 |
| 2023/08/18 | 4,590 | 4,595 | 4,480 | 4,520 | 74,000 |
| 2023/08/17 | 4,635 | 4,640 | 4,490 | 4,595 | 85,400 |
| 2023/08/16 | 4,775 | 4,840 | 4,660 | 4,675 | 61,400 |
| 2023/08/15 | 4,895 | 4,970 | 4,800 | 4,845 | 44,600 |
| 2023/08/14 | 5,000 | 5,020 | 4,850 | 4,895 | 50,300 |
| 2023/08/10 | 4,965 | 5,070 | 4,875 | 5,070 | 44,300 |
| 2023/08/09 | 5,100 | 5,120 | 4,945 | 4,980 | 87,700 |
| 2023/08/08 | 5,300 | 5,300 | 5,070 | 5,110 | 59,800 |
| 2023/08/07 | 5,150 | 5,310 | 5,080 | 5,300 | 45,400 |
| 2023/08/04 | 5,230 | 5,300 | 5,160 | 5,170 | 39,800 |
| 2023/08/03 | 5,340 | 5,400 | 5,230 | 5,250 | 59,300 |
| 2023/08/02 | 5,530 | 5,620 | 5,380 | 5,390 | 95,300 |
| 2023/08/01 | 6,000 | 6,010 | 5,510 | 5,610 | 160,300 |
| 2023/07/31 | 6,100 | 6,310 | 5,860 | 5,980 | 185,100 |
| 2023/07/28 | 6,050 | 6,050 | 5,750 | 5,890 | 148,600 |
| 2023/07/27 | 5,960 | 6,050 | 5,850 | 6,050 | 48,400 |
| 2023/07/26 | 5,990 | 6,040 | 5,930 | 5,960 | 35,600 |
| 2023/07/25 | 6,080 | 6,100 | 5,980 | 5,990 | 46,900 |
| 2023/07/24 | 6,140 | 6,270 | 5,980 | 6,060 | 60,100 |
| 2023/07/21 | 6,150 | 6,170 | 5,920 | 5,960 | 78,100 |
| 2023/07/20 | 6,450 | 6,450 | 6,200 | 6,200 | 60,000 |
| 2023/07/19 | 6,350 | 6,630 | 6,310 | 6,410 | 85,800 |
| 2023/07/18 | 6,380 | 6,410 | 6,260 | 6,290 | 46,500 |
| 2023/07/14 | 6,360 | 6,470 | 6,190 | 6,230 | 52,200 |
| 2023/07/13 | 6,220 | 6,410 | 6,180 | 6,360 | 57,500 |
| 2023/07/12 | 6,260 | 6,260 | 6,060 | 6,150 | 62,400 |
| 2023/07/11 | 6,370 | 6,500 | 6,210 | 6,250 | 59,200 |
| 2023/07/10 | 6,550 | 6,660 | 6,420 | 6,430 | 57,300 |
| 2023/07/07 | 6,350 | 6,630 | 6,300 | 6,500 | 88,000 |
| 2023/07/06 | 6,430 | 6,500 | 6,220 | 6,350 | 104,200 |
| 2023/07/05 | 6,500 | 6,580 | 6,410 | 6,510 | 51,500 |
| 2023/07/04 | 6,670 | 6,810 | 6,510 | 6,510 | 83,300 |
| 2023/07/03 | 6,740 | 6,900 | 6,620 | 6,770 | 128,100 |
| 2023/06/30 | 6,650 | 6,940 | 6,550 | 6,700 | 190,200 |
| 2023/06/29 | 6,380 | 6,920 | 6,380 | 6,730 | 308,000 |
| 2023/06/28 | 6,590 | 6,720 | 6,040 | 6,120 | 212,900 |
| 2023/06/27 | 6,010 | 6,060 | 5,910 | 5,990 | 85,100 |
| 2023/06/26 | 6,270 | 6,290 | 6,030 | 6,050 | 105,500 |
| 2023/06/23 | 6,740 | 6,850 | 6,270 | 6,320 | 140,300 |
| 2023/06/22 | 6,760 | 6,860 | 6,560 | 6,610 | 162,300 |
| 2023/06/21 | 7,050 | 7,220 | 6,910 | 6,920 | 126,800 |
| 2023/06/20 | 7,080 | 7,310 | 7,030 | 7,130 | 145,100 |
| 2023/06/19 | 7,350 | 7,800 | 7,050 | 7,190 | 243,600 |
| 2023/06/16 | 7,230 | 7,290 | 6,750 | 7,140 | 250,700 |
| 2023/06/15 | 6,540 | 7,290 | 6,510 | 7,120 | 358,900 |
| 2023/06/14 | 6,720 | 7,170 | 6,500 | 6,580 | 283,000 |
| 2023/06/13 | 6,610 | 6,740 | 6,460 | 6,650 | 231,600 |
| 2023/06/12 | 6,350 | 6,670 | 6,150 | 6,620 | 490,500 |
| 2023/06/09 | 5,600 | 6,590 | 5,600 | 6,590 | 805,000 |
| 2023/06/08 | 5,810 | 6,220 | 5,450 | 5,590 | 1,036,900 |
| 2023/06/07 | 5,430 | 5,470 | 5,140 | 5,250 | 183,700 |
| 2023/06/06 | 5,090 | 5,480 | 4,990 | 5,350 | 278,800 |
| 2023/06/05 | 4,900 | 5,160 | 4,795 | 5,080 | 252,300 |
| 2023/06/02 | 4,900 | 4,915 | 4,680 | 4,825 | 147,900 |
| 2023/06/01 | 4,685 | 4,930 | 4,630 | 4,800 | 242,500 |
| 2023/05/31 | 4,580 | 4,720 | 4,485 | 4,500 | 122,200 |
| 2023/05/30 | 4,440 | 4,655 | 4,415 | 4,640 | 94,700 |
| 2023/05/29 | 4,410 | 4,460 | 4,360 | 4,460 | 50,300 |
| 2023/05/26 | 4,460 | 4,470 | 4,345 | 4,345 | 83,300 |
| 2023/05/25 | 4,610 | 4,630 | 4,415 | 4,460 | 83,000 |
| 2023/05/24 | 4,510 | 4,690 | 4,470 | 4,630 | 114,400 |
| 2023/05/23 | 4,635 | 4,735 | 4,370 | 4,505 | 173,200 |
| 2023/05/22 | 4,430 | 4,595 | 4,285 | 4,565 | 165,400 |
| 2023/05/19 | 4,510 | 4,530 | 4,360 | 4,435 | 172,400 |
| 2023/05/18 | 4,710 | 4,720 | 4,430 | 4,480 | 146,800 |
| 2023/05/17 | 4,970 | 4,990 | 4,685 | 4,720 | 141,400 |
| 2023/05/16 | 5,050 | 5,060 | 4,905 | 4,970 | 108,400 |
| 2023/05/15 | 4,980 | 5,010 | 4,780 | 4,975 | 136,600 |
| 2023/05/12 | 5,170 | 5,170 | 4,840 | 4,870 | 181,300 |
| 2023/05/11 | 5,600 | 5,680 | 5,150 | 5,150 | 141,900 |
| 2023/05/10 | 5,950 | 5,960 | 5,580 | 5,600 | 86,000 |
| 2023/05/09 | 5,630 | 5,990 | 5,620 | 5,850 | 176,500 |
| 2023/05/08 | 5,290 | 5,690 | 5,270 | 5,630 | 159,200 |
| 2023/05/02 | 5,310 | 5,430 | 5,220 | 5,240 | 82,400 |
| 2023/05/01 | 5,040 | 5,650 | 5,040 | 5,370 | 391,000 |
| 2023/04/28 | 5,060 | 5,230 | 4,660 | 4,965 | 430,600 |
| 2023/04/27 | 4,725 | 4,805 | 4,635 | 4,705 | 136,300 |
| 2023/04/26 | 4,855 | 4,855 | 4,685 | 4,745 | 84,900 |
| 2023/04/25 | 5,000 | 5,020 | 4,875 | 4,925 | 62,700 |
| 2023/04/24 | 4,980 | 5,080 | 4,945 | 5,000 | 33,200 |
| 2023/04/21 | 5,170 | 5,190 | 4,965 | 5,030 | 76,900 |
| 2023/04/20 | 5,290 | 5,300 | 5,160 | 5,210 | 41,400 |
| 2023/04/19 | 5,390 | 5,390 | 5,200 | 5,280 | 38,300 |
| 2023/04/18 | 5,370 | 5,400 | 5,310 | 5,400 | 45,100 |
| 2023/04/17 | 5,200 | 5,350 | 5,150 | 5,350 | 45,300 |
| 2023/04/14 | 5,390 | 5,390 | 5,170 | 5,180 | 43,500 |
| 2023/04/13 | 5,310 | 5,390 | 5,260 | 5,290 | 34,100 |
| 2023/04/12 | 5,320 | 5,510 | 5,260 | 5,310 | 61,300 |
| 2023/04/11 | 5,180 | 5,370 | 5,170 | 5,310 | 62,100 |
| 2023/04/10 | 4,990 | 5,250 | 4,930 | 5,230 | 62,400 |
| 2023/04/07 | 5,190 | 5,250 | 4,850 | 4,920 | 115,000 |
| 2023/04/06 | 5,050 | 5,200 | 5,000 | 5,140 | 45,600 |
| 2023/04/05 | 5,040 | 5,140 | 4,950 | 5,100 | 61,500 |
| 2023/04/04 | 5,250 | 5,300 | 5,090 | 5,100 | 58,500 |
| 2023/04/03 | 5,430 | 5,470 | 5,150 | 5,250 | 80,100 |
| 2023/03/31 | 5,540 | 5,540 | 5,250 | 5,330 | 86,000 |
| 2023/03/30 | 5,190 | 5,390 | 5,150 | 5,360 | 72,600 |
| 2023/03/29 | 5,200 | 5,200 | 5,050 | 5,120 | 80,400 |
| 2023/03/28 | 5,420 | 5,510 | 5,180 | 5,200 | 44,600 |
| 2023/03/27 | 5,490 | 5,530 | 5,360 | 5,380 | 42,600 |
| 2023/03/24 | 5,690 | 5,690 | 5,330 | 5,490 | 93,600 |
| 2023/03/23 | 5,750 | 5,930 | 5,550 | 5,670 | 88,000 |
| 2023/03/22 | 5,780 | 6,150 | 5,720 | 5,840 | 116,400 |
| 2023/03/20 | 5,860 | 5,940 | 5,560 | 5,590 | 62,200 |
| 2023/03/17 | 5,500 | 5,800 | 5,420 | 5,800 | 80,200 |
| 2023/03/16 | 5,720 | 5,780 | 5,380 | 5,400 | 101,100 |
| 2023/03/15 | 5,900 | 6,050 | 5,720 | 5,870 | 111,000 |
| 2023/03/14 | 5,800 | 5,870 | 5,610 | 5,710 | 54,500 |
| 2023/03/13 | 5,700 | 6,090 | 5,690 | 5,720 | 97,700 |
| 2023/03/10 | 5,900 | 6,020 | 5,840 | 5,890 | 81,900 |
| 2023/03/09 | 5,930 | 6,010 | 5,710 | 6,000 | 143,400 |
| 2023/03/08 | 5,920 | 6,080 | 5,770 | 5,950 | 200,900 |
| 2023/03/07 | 5,700 | 5,850 | 5,530 | 5,830 | 107,100 |
| 2023/03/06 | 5,400 | 5,830 | 5,370 | 5,710 | 170,400 |
| 2023/03/03 | 5,480 | 5,500 | 5,250 | 5,270 | 81,800 |
| 2023/03/02 | 5,240 | 5,440 | 5,190 | 5,420 | 94,100 |
| 2023/03/01 | 5,100 | 5,260 | 5,050 | 5,190 | 59,400 |
| 2023/02/28 | 4,910 | 5,250 | 4,890 | 5,100 | 67,900 |
| 2023/02/27 | 5,000 | 5,070 | 4,870 | 4,955 | 110,800 |
| 2023/02/24 | 5,080 | 5,430 | 5,080 | 5,080 | 95,200 |
| 2023/02/22 | 5,080 | 5,280 | 5,010 | 5,030 | 47,200 |
| 2023/02/21 | 5,270 | 5,300 | 5,080 | 5,140 | 63,700 |
| 2023/02/20 | 5,450 | 5,450 | 5,250 | 5,250 | 70,500 |
| 2023/02/17 | 5,600 | 5,670 | 5,540 | 5,540 | 64,900 |
| 2023/02/16 | 5,920 | 6,030 | 5,690 | 5,740 | 100,300 |
| 2023/02/15 | 5,740 | 5,990 | 5,650 | 5,930 | 71,900 |
| 2023/02/14 | 5,650 | 5,800 | 5,590 | 5,640 | 53,100 |
| 2023/02/13 | 5,710 | 5,810 | 5,500 | 5,700 | 75,800 |
| 2023/02/10 | 6,080 | 6,100 | 5,720 | 5,810 | 128,800 |
| 2023/02/09 | 5,660 | 6,200 | 5,600 | 6,060 | 215,900 |
| 2023/02/08 | 5,570 | 5,790 | 5,470 | 5,740 | 139,900 |
| 2023/02/07 | 5,230 | 5,660 | 5,080 | 5,630 | 159,700 |
| 2023/02/06 | 5,280 | 5,400 | 5,130 | 5,230 | 105,700 |
| 2023/02/03 | 5,550 | 5,680 | 5,220 | 5,380 | 169,900 |
| 2023/02/02 | 5,500 | 5,800 | 5,310 | 5,550 | 347,900 |
| 2023/02/01 | 4,700 | 5,340 | 4,650 | 5,340 | 429,900 |
| 2023/01/31 | 4,790 | 4,810 | 4,495 | 4,635 | 131,600 |
| 2023/01/30 | 4,490 | 4,765 | 4,400 | 4,720 | 85,900 |
| 2023/01/27 | 4,740 | 5,050 | 4,450 | 4,505 | 191,500 |
| 2023/01/26 | 4,745 | 4,870 | 4,645 | 4,670 | 81,900 |
| 2023/01/25 | 4,630 | 4,770 | 4,590 | 4,745 | 77,700 |
| 2023/01/24 | 4,755 | 4,830 | 4,570 | 4,700 | 95,900 |
| 2023/01/23 | 4,520 | 4,760 | 4,515 | 4,700 | 107,500 |
| 2023/01/20 | 4,330 | 4,450 | 4,205 | 4,440 | 75,400 |
| 2023/01/19 | 4,185 | 4,280 | 4,065 | 4,275 | 91,700 |
| 2023/01/18 | 4,300 | 4,410 | 4,125 | 4,290 | 85,900 |
| 2023/01/17 | 4,220 | 4,355 | 4,180 | 4,295 | 47,400 |
| 2023/01/16 | 4,300 | 4,350 | 4,150 | 4,150 | 59,400 |
| 2023/01/13 | 4,055 | 4,360 | 4,055 | 4,290 | 75,400 |
| 2023/01/12 | 4,250 | 4,310 | 4,055 | 4,125 | 71,500 |
| 2023/01/11 | 3,845 | 4,125 | 3,815 | 4,105 | 68,100 |
| 2023/01/10 | 3,720 | 3,835 | 3,710 | 3,810 | 30,500 |
| 2023/01/06 | 3,680 | 3,720 | 3,610 | 3,685 | 46,400 |
| 2023/01/05 | 3,800 | 3,800 | 3,660 | 3,685 | 75,100 |
| 2023/01/04 | 3,950 | 4,090 | 3,850 | 3,865 | 60,700 |