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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 6,220 | 6,500 | 6,220 | 6,230 | 28,600 |
| 2024/10/03 | 6,290 | 6,390 | 6,080 | 6,150 | 40,900 |
| 2024/10/02 | 6,380 | 6,490 | 6,000 | 6,010 | 61,300 |
| 2024/10/01 | 6,610 | 6,630 | 6,430 | 6,480 | 19,300 |
| 2024/09/30 | 6,530 | 6,760 | 6,530 | 6,600 | 53,500 |
| 2024/09/27 | 6,700 | 6,890 | 6,700 | 6,830 | 69,100 |
| 2024/09/26 | 6,620 | 6,690 | 6,470 | 6,640 | 43,300 |
| 2024/09/25 | 6,210 | 6,670 | 6,200 | 6,580 | 52,400 |
| 2024/09/24 | 6,410 | 6,410 | 6,170 | 6,170 | 46,300 |
| 2024/09/20 | 6,280 | 6,450 | 6,260 | 6,410 | 38,800 |
| 2024/09/19 | 6,290 | 6,300 | 6,130 | 6,280 | 34,300 |
| 2024/09/18 | 6,300 | 6,390 | 6,090 | 6,190 | 46,400 |
| 2024/09/17 | 6,300 | 6,400 | 6,060 | 6,250 | 47,300 |
| 2024/09/13 | 6,400 | 6,500 | 6,180 | 6,290 | 46,400 |
| 2024/09/12 | 6,040 | 6,450 | 5,990 | 6,400 | 100,200 |
| 2024/09/11 | 6,200 | 6,260 | 5,790 | 5,840 | 66,900 |
| 2024/09/10 | 6,130 | 6,250 | 6,000 | 6,000 | 46,000 |
| 2024/09/09 | 5,770 | 6,090 | 5,750 | 6,010 | 59,200 |
| 2024/09/06 | 6,020 | 6,120 | 5,850 | 5,990 | 63,100 |
| 2024/09/05 | 6,240 | 6,440 | 6,040 | 6,040 | 81,700 |
| 2024/09/04 | 6,340 | 6,650 | 6,280 | 6,400 | 67,000 |
| 2024/09/03 | 6,250 | 6,530 | 6,180 | 6,470 | 45,600 |
| 2024/09/02 | 6,490 | 6,500 | 6,330 | 6,330 | 63,500 |
| 2024/08/30 | 6,300 | 6,710 | 6,180 | 6,690 | 80,700 |
| 2024/08/29 | 6,260 | 6,370 | 6,200 | 6,300 | 68,900 |
| 2024/08/28 | 5,920 | 6,400 | 5,910 | 6,400 | 59,300 |
| 2024/08/27 | 5,960 | 6,020 | 5,880 | 6,020 | 28,500 |
| 2024/08/26 | 5,580 | 6,040 | 5,550 | 6,040 | 96,100 |
| 2024/08/23 | 5,370 | 5,600 | 5,350 | 5,550 | 18,200 |
| 2024/08/22 | 5,610 | 5,650 | 5,390 | 5,470 | 41,000 |
| 2024/08/21 | 5,680 | 5,720 | 5,530 | 5,610 | 19,900 |
| 2024/08/20 | 5,660 | 5,770 | 5,620 | 5,710 | 28,400 |
| 2024/08/19 | 5,390 | 5,650 | 5,300 | 5,560 | 38,000 |
| 2024/08/16 | 5,310 | 5,400 | 5,260 | 5,390 | 28,200 |
| 2024/08/15 | 5,840 | 5,840 | 5,200 | 5,220 | 48,700 |
| 2024/08/14 | 5,080 | 5,120 | 4,950 | 5,040 | 19,600 |
| 2024/08/13 | 5,000 | 5,070 | 4,965 | 5,010 | 17,200 |
| 2024/08/09 | 4,760 | 5,070 | 4,760 | 4,985 | 38,600 |
| 2024/08/08 | 4,550 | 4,790 | 4,550 | 4,730 | 29,400 |
| 2024/08/07 | 4,610 | 4,850 | 4,610 | 4,665 | 50,300 |
| 2024/08/06 | 4,740 | 4,750 | 4,700 | 4,750 | 17,500 |
| 2024/08/05 | 4,430 | 4,900 | 4,050 | 4,050 | 130,900 |
| 2024/08/02 | 4,775 | 4,775 | 4,610 | 4,630 | 92,700 |
| 2024/08/01 | 5,260 | 5,260 | 4,880 | 4,985 | 116,100 |
| 2024/07/31 | 5,000 | 5,620 | 5,000 | 5,490 | 134,500 |
| 2024/07/30 | 5,170 | 5,230 | 5,030 | 5,190 | 43,900 |
| 2024/07/29 | 5,170 | 5,190 | 5,080 | 5,170 | 33,900 |
| 2024/07/26 | 5,200 | 5,250 | 5,040 | 5,050 | 42,900 |
| 2024/07/25 | 5,240 | 5,370 | 5,160 | 5,160 | 52,500 |
| 2024/07/24 | 5,800 | 5,830 | 5,440 | 5,440 | 74,300 |
| 2024/07/23 | 5,560 | 5,900 | 5,560 | 5,840 | 50,800 |
| 2024/07/22 | 5,860 | 5,860 | 5,510 | 5,510 | 37,300 |
| 2024/07/19 | 5,840 | 5,990 | 5,790 | 5,800 | 34,400 |
| 2024/07/18 | 6,020 | 6,290 | 5,850 | 5,900 | 80,300 |
| 2024/07/17 | 5,700 | 6,060 | 5,660 | 6,060 | 70,200 |
| 2024/07/16 | 5,840 | 5,840 | 5,650 | 5,690 | 26,200 |
| 2024/07/12 | 5,310 | 5,890 | 5,310 | 5,770 | 81,000 |
| 2024/07/11 | 5,390 | 5,410 | 5,220 | 5,310 | 35,300 |
| 2024/07/10 | 5,590 | 5,590 | 5,280 | 5,360 | 58,800 |
| 2024/07/09 | 5,760 | 5,770 | 5,590 | 5,590 | 40,900 |
| 2024/07/08 | 5,770 | 5,940 | 5,620 | 5,860 | 58,800 |
| 2024/07/05 | 5,640 | 5,720 | 5,530 | 5,680 | 32,300 |
| 2024/07/04 | 5,950 | 5,960 | 5,620 | 5,620 | 52,600 |
| 2024/07/03 | 5,820 | 6,000 | 5,720 | 5,850 | 61,600 |
| 2024/07/02 | 6,000 | 6,040 | 5,680 | 5,790 | 62,200 |
| 2024/07/01 | 6,040 | 6,060 | 5,880 | 5,930 | 65,800 |
| 2024/06/28 | 6,010 | 6,080 | 5,850 | 5,940 | 79,200 |
| 2024/06/27 | 5,910 | 6,000 | 5,850 | 5,910 | 45,200 |
| 2024/06/26 | 5,900 | 6,040 | 5,790 | 5,900 | 81,300 |
| 2024/06/25 | 5,550 | 5,940 | 5,530 | 5,760 | 80,400 |
| 2024/06/24 | 5,280 | 5,550 | 5,250 | 5,500 | 46,300 |
| 2024/06/21 | 5,350 | 5,350 | 5,120 | 5,120 | 21,300 |
| 2024/06/20 | 5,300 | 5,380 | 5,270 | 5,330 | 10,500 |
| 2024/06/19 | 5,380 | 5,380 | 5,250 | 5,260 | 16,200 |
| 2024/06/18 | 5,270 | 5,360 | 5,260 | 5,310 | 8,900 |
| 2024/06/17 | 5,350 | 5,350 | 5,200 | 5,280 | 19,500 |
| 2024/06/14 | 5,240 | 5,350 | 5,240 | 5,320 | 16,300 |
| 2024/06/13 | 5,360 | 5,360 | 5,230 | 5,260 | 45,100 |
| 2024/06/12 | 5,410 | 5,490 | 5,380 | 5,410 | 17,300 |
| 2024/06/11 | 5,560 | 5,560 | 5,360 | 5,410 | 45,300 |
| 2024/06/10 | 5,590 | 5,590 | 5,450 | 5,540 | 27,500 |
| 2024/06/07 | 5,580 | 5,650 | 5,540 | 5,580 | 14,700 |
| 2024/06/06 | 5,610 | 5,690 | 5,580 | 5,610 | 19,500 |
| 2024/06/05 | 5,620 | 5,740 | 5,590 | 5,690 | 29,100 |
| 2024/06/04 | 5,590 | 5,680 | 5,480 | 5,620 | 26,700 |
| 2024/06/03 | 5,480 | 5,640 | 5,440 | 5,590 | 54,700 |
| 2024/05/31 | 5,220 | 5,430 | 5,210 | 5,420 | 54,200 |
| 2024/05/30 | 4,865 | 5,200 | 4,865 | 5,140 | 48,800 |
| 2024/05/29 | 5,060 | 5,080 | 4,930 | 4,960 | 29,700 |
| 2024/05/28 | 5,100 | 5,160 | 5,020 | 5,030 | 16,200 |
| 2024/05/27 | 5,070 | 5,140 | 5,030 | 5,140 | 16,600 |
| 2024/05/24 | 5,110 | 5,330 | 5,100 | 5,110 | 79,100 |
| 2024/05/23 | 5,100 | 5,100 | 4,955 | 5,010 | 27,200 |
| 2024/05/22 | 4,865 | 5,110 | 4,865 | 5,100 | 46,000 |
| 2024/05/21 | 4,905 | 4,940 | 4,870 | 4,890 | 19,400 |
| 2024/05/20 | 4,920 | 5,030 | 4,890 | 4,955 | 23,500 |
| 2024/05/17 | 5,080 | 5,080 | 4,925 | 4,975 | 41,300 |
| 2024/05/16 | 4,935 | 5,080 | 4,905 | 5,080 | 39,700 |
| 2024/05/15 | 4,950 | 4,995 | 4,865 | 4,910 | 45,400 |
| 2024/05/14 | 4,785 | 4,955 | 4,785 | 4,945 | 41,900 |
| 2024/05/13 | 4,750 | 4,770 | 4,665 | 4,760 | 24,100 |
| 2024/05/10 | 4,655 | 4,785 | 4,645 | 4,725 | 34,000 |
| 2024/05/09 | 4,700 | 4,760 | 4,625 | 4,630 | 25,100 |
| 2024/05/08 | 4,630 | 4,825 | 4,620 | 4,675 | 54,400 |
| 2024/05/07 | 4,600 | 4,785 | 4,600 | 4,610 | 50,800 |
| 2024/05/02 | 4,335 | 4,465 | 4,275 | 4,415 | 36,300 |
| 2024/05/01 | 4,440 | 4,440 | 4,250 | 4,275 | 63,700 |
| 2024/04/30 | 4,530 | 4,550 | 4,335 | 4,470 | 83,400 |
| 2024/04/26 | 4,650 | 4,655 | 4,370 | 4,405 | 125,100 |
| 2024/04/25 | 4,620 | 4,700 | 4,570 | 4,580 | 34,500 |
| 2024/04/24 | 4,840 | 4,865 | 4,565 | 4,655 | 105,700 |
| 2024/04/23 | 4,890 | 4,935 | 4,770 | 4,840 | 57,800 |
| 2024/04/22 | 4,515 | 4,790 | 4,480 | 4,790 | 39,600 |
| 2024/04/19 | 4,660 | 4,675 | 4,450 | 4,500 | 52,800 |
| 2024/04/18 | 4,465 | 4,735 | 4,435 | 4,680 | 45,400 |
| 2024/04/17 | 4,605 | 4,650 | 4,550 | 4,555 | 31,100 |
| 2024/04/16 | 4,745 | 4,760 | 4,610 | 4,640 | 54,100 |
| 2024/04/15 | 5,020 | 5,020 | 4,810 | 4,815 | 38,600 |
| 2024/04/12 | 4,990 | 4,990 | 4,900 | 4,915 | 22,600 |
| 2024/04/11 | 4,955 | 4,970 | 4,915 | 4,940 | 23,100 |
| 2024/04/10 | 5,040 | 5,130 | 5,010 | 5,020 | 14,400 |
| 2024/04/09 | 4,980 | 5,150 | 4,950 | 5,010 | 22,700 |
| 2024/04/08 | 4,955 | 5,020 | 4,920 | 4,980 | 23,000 |
| 2024/04/05 | 4,900 | 5,000 | 4,860 | 4,905 | 38,400 |
| 2024/04/04 | 5,140 | 5,180 | 4,900 | 5,030 | 50,100 |
| 2024/04/03 | 5,060 | 5,160 | 5,010 | 5,080 | 48,800 |
| 2024/04/02 | 5,230 | 5,240 | 5,140 | 5,190 | 29,400 |
| 2024/04/01 | 5,510 | 5,520 | 5,250 | 5,250 | 57,500 |
| 2024/03/29 | 5,560 | 5,700 | 5,500 | 5,590 | 44,300 |
| 2024/03/28 | 5,650 | 5,740 | 5,560 | 5,560 | 30,300 |
| 2024/03/27 | 5,800 | 5,800 | 5,610 | 5,610 | 35,200 |
| 2024/03/26 | 5,570 | 5,820 | 5,570 | 5,750 | 48,500 |
| 2024/03/25 | 5,510 | 5,690 | 5,510 | 5,570 | 44,800 |
| 2024/03/22 | 5,550 | 5,550 | 5,390 | 5,450 | 29,500 |
| 2024/03/21 | 5,550 | 5,600 | 5,430 | 5,500 | 32,800 |
| 2024/03/19 | 5,490 | 5,570 | 5,420 | 5,540 | 22,500 |
| 2024/03/18 | 5,430 | 5,550 | 5,370 | 5,480 | 24,300 |
| 2024/03/15 | 5,190 | 5,380 | 5,150 | 5,330 | 28,500 |
| 2024/03/14 | 5,380 | 5,380 | 5,170 | 5,240 | 44,200 |
| 2024/03/13 | 5,610 | 5,610 | 5,380 | 5,400 | 33,700 |
| 2024/03/12 | 5,440 | 5,590 | 5,400 | 5,580 | 24,600 |
| 2024/03/11 | 5,400 | 5,490 | 5,360 | 5,450 | 32,100 |
| 2024/03/08 | 5,520 | 5,680 | 5,520 | 5,530 | 45,400 |
| 2024/03/07 | 5,870 | 5,880 | 5,620 | 5,620 | 60,600 |
| 2024/03/06 | 5,680 | 6,000 | 5,610 | 5,900 | 53,000 |
| 2024/03/05 | 5,780 | 5,830 | 5,620 | 5,720 | 46,800 |
| 2024/03/04 | 5,640 | 5,920 | 5,590 | 5,820 | 72,000 |
| 2024/03/01 | 5,580 | 5,650 | 5,470 | 5,520 | 54,100 |
| 2024/02/29 | 5,700 | 5,700 | 5,540 | 5,590 | 56,900 |
| 2024/02/28 | 5,910 | 5,990 | 5,720 | 5,720 | 62,000 |
| 2024/02/27 | 5,760 | 5,900 | 5,710 | 5,900 | 71,700 |
| 2024/02/26 | 5,400 | 5,750 | 5,400 | 5,680 | 70,400 |
| 2024/02/22 | 5,630 | 5,640 | 5,330 | 5,400 | 61,200 |
| 2024/02/21 | 5,500 | 5,560 | 5,400 | 5,450 | 56,200 |
| 2024/02/20 | 5,420 | 5,800 | 5,400 | 5,620 | 127,100 |
| 2024/02/19 | 5,260 | 5,360 | 5,150 | 5,320 | 83,300 |
| 2024/02/16 | 4,965 | 5,210 | 4,940 | 5,170 | 54,800 |
| 2024/02/15 | 5,080 | 5,090 | 4,970 | 4,970 | 26,500 |
| 2024/02/14 | 4,960 | 5,040 | 4,925 | 5,040 | 30,400 |
| 2024/02/13 | 5,100 | 5,110 | 4,965 | 4,980 | 39,600 |
| 2024/02/09 | 4,985 | 5,210 | 4,980 | 5,060 | 62,400 |
| 2024/02/08 | 4,960 | 5,020 | 4,915 | 4,980 | 40,700 |
| 2024/02/07 | 4,910 | 5,000 | 4,885 | 4,945 | 37,100 |
| 2024/02/06 | 5,000 | 5,010 | 4,905 | 4,930 | 53,800 |
| 2024/02/05 | 5,050 | 5,100 | 4,995 | 5,010 | 48,100 |
| 2024/02/02 | 5,240 | 5,310 | 4,995 | 4,995 | 117,700 |
| 2024/02/01 | 5,090 | 5,340 | 5,040 | 5,300 | 130,700 |
| 2024/01/31 | 4,940 | 5,080 | 4,775 | 5,060 | 191,500 |
| 2024/01/30 | 5,170 | 5,400 | 5,100 | 5,200 | 155,000 |
| 2024/01/29 | 5,190 | 5,190 | 4,980 | 5,030 | 47,000 |
| 2024/01/26 | 5,100 | 5,180 | 5,060 | 5,150 | 35,700 |
| 2024/01/25 | 5,090 | 5,170 | 4,945 | 5,110 | 86,900 |
| 2024/01/24 | 5,250 | 5,330 | 5,130 | 5,150 | 70,600 |
| 2024/01/23 | 5,190 | 5,290 | 5,040 | 5,190 | 117,000 |
| 2024/01/22 | 4,770 | 5,220 | 4,745 | 5,210 | 319,800 |
| 2024/01/19 | 4,525 | 4,645 | 4,515 | 4,520 | 31,800 |
| 2024/01/18 | 4,575 | 4,585 | 4,450 | 4,510 | 41,200 |
| 2024/01/17 | 4,735 | 4,735 | 4,580 | 4,580 | 37,600 |
| 2024/01/16 | 4,845 | 4,910 | 4,710 | 4,735 | 43,600 |
| 2024/01/15 | 4,770 | 4,805 | 4,740 | 4,800 | 27,400 |
| 2024/01/12 | 4,630 | 4,760 | 4,565 | 4,735 | 37,900 |
| 2024/01/11 | 4,650 | 4,650 | 4,575 | 4,640 | 26,300 |
| 2024/01/10 | 4,610 | 4,630 | 4,575 | 4,580 | 21,900 |
| 2024/01/09 | 4,630 | 4,695 | 4,560 | 4,650 | 38,700 |
| 2024/01/05 | 4,615 | 4,625 | 4,525 | 4,560 | 47,700 |
| 2024/01/04 | 4,650 | 4,780 | 4,625 | 4,645 | 38,400 |