3741 (株)セック の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,565 | 4,640 | 4,540 | 4,595 | 40,700 | 4,595 |
| 2024-04-25 | 4,680 | 4,680 | 4,565 | 4,565 | 13,900 | 4,565 |
| 2024-04-24 | 4,640 | 4,685 | 4,605 | 4,665 | 26,700 | 4,665 |
| 2024-04-23 | 4,635 | 4,680 | 4,555 | 4,650 | 11,800 | 4,650 |
| 2024-04-22 | 4,550 | 4,625 | 4,510 | 4,540 | 18,500 | 4,540 |
| 2024-04-19 | 4,700 | 4,700 | 4,480 | 4,550 | 30,500 | 4,550 |
| 2024-04-18 | 4,585 | 4,745 | 4,575 | 4,710 | 15,800 | 4,710 |
| 2024-04-17 | 4,660 | 4,690 | 4,565 | 4,655 | 22,700 | 4,655 |
| 2024-04-16 | 4,700 | 4,725 | 4,650 | 4,660 | 16,200 | 4,660 |
| 2024-04-15 | 4,700 | 4,775 | 4,680 | 4,730 | 10,500 | 4,730 |
| 2024-04-12 | 4,795 | 4,855 | 4,765 | 4,765 | 15,600 | 4,765 |
| 2024-04-11 | 4,810 | 4,830 | 4,755 | 4,770 | 29,200 | 4,770 |
| 2024-04-10 | 4,850 | 4,975 | 4,835 | 4,950 | 35,400 | 4,950 |
| 2024-04-09 | 4,855 | 4,855 | 4,745 | 4,810 | 21,000 | 4,810 |
| 2024-04-08 | 4,670 | 4,805 | 4,655 | 4,805 | 25,900 | 4,805 |
| 2024-04-05 | 4,540 | 4,645 | 4,500 | 4,605 | 36,000 | 4,605 |
| 2024-04-04 | 4,670 | 4,700 | 4,585 | 4,635 | 26,600 | 4,635 |
| 2024-04-03 | 4,685 | 4,730 | 4,640 | 4,650 | 31,400 | 4,650 |
| 2024-04-02 | 4,935 | 4,960 | 4,745 | 4,755 | 54,400 | 4,755 |
| 2024-04-01 | 5,050 | 5,100 | 4,915 | 4,960 | 30,900 | 4,960 |
| 2024-03-29 | 4,890 | 5,030 | 4,890 | 5,030 | 31,100 | 5,030 |
| 2024-03-28 | 4,855 | 4,890 | 4,815 | 4,835 | 18,800 | 4,835 |
| 2024-03-27 | 4,940 | 4,940 | 4,850 | 4,865 | 29,400 | 4,865 |
| 2024-03-26 | 4,880 | 4,915 | 4,815 | 4,870 | 29,900 | 4,870 |
| 2024-03-25 | 4,980 | 5,030 | 4,890 | 4,910 | 44,400 | 4,910 |
| 2024-03-22 | 5,080 | 5,080 | 4,920 | 4,980 | 51,100 | 4,980 |
| 2024-03-21 | 5,120 | 5,130 | 5,030 | 5,070 | 32,700 | 5,070 |
| 2024-03-19 | 5,130 | 5,130 | 5,010 | 5,090 | 29,100 | 5,090 |
| 2024-03-18 | 5,110 | 5,180 | 5,060 | 5,150 | 29,200 | 5,150 |
| 2024-03-15 | 5,190 | 5,200 | 4,985 | 5,020 | 40,600 | 5,020 |
| 2024-03-14 | 5,100 | 5,210 | 5,020 | 5,210 | 47,200 | 5,210 |
| 2024-03-13 | 5,540 | 5,600 | 5,140 | 5,190 | 177,200 | 5,190 |
| 2024-03-12 | 5,000 | 5,440 | 4,910 | 5,440 | 295,800 | 5,440 |
| 2024-03-11 | 4,920 | 4,935 | 4,720 | 4,740 | 58,700 | 4,740 |
| 2024-03-08 | 4,885 | 5,120 | 4,885 | 5,020 | 55,500 | 5,020 |
| 2024-03-07 | 4,970 | 5,060 | 4,855 | 4,955 | 78,600 | 4,955 |
| 2024-03-06 | 4,775 | 4,900 | 4,730 | 4,900 | 39,900 | 4,900 |
| 2024-03-05 | 4,775 | 4,845 | 4,670 | 4,845 | 57,100 | 4,845 |
| 2024-03-04 | 4,950 | 5,040 | 4,840 | 4,845 | 47,700 | 4,845 |
| 2024-03-01 | 4,935 | 5,060 | 4,905 | 4,910 | 54,000 | 4,910 |
| 2024-02-29 | 4,825 | 4,925 | 4,790 | 4,910 | 44,900 | 4,910 |
| 2024-02-28 | 4,990 | 5,000 | 4,880 | 4,905 | 37,800 | 4,905 |
| 2024-02-27 | 5,000 | 5,060 | 4,930 | 4,990 | 43,700 | 4,990 |
| 2024-02-26 | 5,130 | 5,130 | 4,975 | 5,000 | 72,900 | 5,000 |
| 2024-02-22 | 5,290 | 5,330 | 5,120 | 5,140 | 84,800 | 5,140 |
| 2024-02-21 | 5,430 | 5,430 | 5,130 | 5,250 | 109,900 | 5,250 |
| 2024-02-20 | 5,490 | 5,520 | 5,110 | 5,450 | 263,300 | 5,450 |
| 2024-02-19 | 5,080 | 5,490 | 5,050 | 5,490 | 183,900 | 5,490 |
| 2024-02-16 | 4,725 | 4,930 | 4,710 | 4,790 | 89,900 | 4,790 |
| 2024-02-15 | 4,660 | 4,710 | 4,550 | 4,675 | 61,600 | 4,675 |
| 2024-02-14 | 4,665 | 4,670 | 4,565 | 4,590 | 44,300 | 4,590 |
| 2024-02-13 | 4,600 | 4,690 | 4,485 | 4,670 | 103,400 | 4,670 |
| 2024-02-09 | 4,860 | 4,905 | 4,655 | 4,655 | 187,900 | 4,655 |
| 2024-02-08 | 5,120 | 5,210 | 5,010 | 5,130 | 49,100 | 5,130 |
| 2024-02-07 | 5,100 | 5,180 | 5,080 | 5,100 | 29,700 | 5,100 |
| 2024-02-06 | 5,180 | 5,180 | 5,100 | 5,100 | 34,900 | 5,100 |
| 2024-02-05 | 5,310 | 5,310 | 5,160 | 5,230 | 46,200 | 5,230 |
| 2024-02-02 | 5,430 | 5,450 | 5,310 | 5,320 | 35,400 | 5,320 |
| 2024-02-01 | 5,460 | 5,470 | 5,340 | 5,370 | 42,300 | 5,370 |
| 2024-01-31 | 5,480 | 5,490 | 5,350 | 5,490 | 58,400 | 5,490 |
| 2024-01-30 | 5,460 | 5,600 | 5,420 | 5,520 | 95,400 | 5,520 |
| 2024-01-29 | 5,390 | 5,500 | 5,280 | 5,460 | 91,100 | 5,460 |
| 2024-01-26 | 5,310 | 5,350 | 5,200 | 5,280 | 44,900 | 5,280 |
| 2024-01-25 | 5,370 | 5,390 | 5,260 | 5,350 | 43,300 | 5,350 |
| 2024-01-24 | 5,320 | 5,400 | 5,290 | 5,370 | 47,000 | 5,370 |
| 2024-01-23 | 5,680 | 5,690 | 5,330 | 5,330 | 109,400 | 5,330 |
| 2024-01-22 | 5,390 | 5,700 | 5,310 | 5,600 | 152,300 | 5,600 |
| 2024-01-19 | 5,260 | 5,300 | 5,230 | 5,280 | 33,000 | 5,280 |
| 2024-01-18 | 5,180 | 5,270 | 5,150 | 5,180 | 29,000 | 5,180 |
| 2024-01-17 | 5,330 | 5,330 | 5,110 | 5,140 | 54,500 | 5,140 |
| 2024-01-16 | 5,430 | 5,440 | 5,270 | 5,330 | 46,700 | 5,330 |
| 2024-01-15 | 5,260 | 5,390 | 5,160 | 5,390 | 60,100 | 5,390 |
| 2024-01-12 | 5,000 | 5,110 | 4,950 | 5,110 | 54,500 | 5,110 |
| 2024-01-11 | 5,160 | 5,170 | 5,010 | 5,020 | 64,700 | 5,020 |
| 2024-01-10 | 5,300 | 5,300 | 5,120 | 5,150 | 45,000 | 5,150 |
| 2024-01-09 | 5,300 | 5,410 | 5,200 | 5,260 | 57,000 | 5,260 |
| 2024-01-05 | 5,450 | 5,460 | 5,100 | 5,100 | 90,600 | 5,100 |
| 2024-01-04 | 5,160 | 5,390 | 5,090 | 5,350 | 86,200 | 5,350 |
分割・併合履歴 ： [2016-09-28]1株→2株
