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 |