4264 (株)セキュア 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 2,020 | 2,350 | 1,954 | 2,205 | 587,300 | 2,205 |
| 2024-05-01 | 1,920 | 2,149 | 1,904 | 2,020 | 614,100 | 2,020 |
| 2024-04-30 | 1,769 | 1,929 | 1,768 | 1,912 | 220,300 | 1,912 |
| 2024-04-26 | 1,842 | 1,867 | 1,771 | 1,780 | 162,700 | 1,780 |
| 2024-04-25 | 1,910 | 1,930 | 1,831 | 1,875 | 425,000 | 1,875 |
| 2024-04-24 | 1,795 | 1,920 | 1,712 | 1,897 | 862,700 | 1,897 |
| 2024-04-23 | 1,597 | 1,814 | 1,585 | 1,683 | 753,900 | 1,683 |
| 2024-04-22 | 1,490 | 1,519 | 1,466 | 1,517 | 46,500 | 1,517 |
| 2024-04-19 | 1,495 | 1,550 | 1,441 | 1,461 | 187,200 | 1,461 |
| 2024-04-18 | 1,421 | 1,516 | 1,406 | 1,495 | 71,500 | 1,495 |
| 2024-04-17 | 1,428 | 1,452 | 1,396 | 1,416 | 32,900 | 1,416 |
| 2024-04-16 | 1,421 | 1,430 | 1,392 | 1,403 | 13,600 | 1,403 |
| 2024-04-15 | 1,398 | 1,450 | 1,398 | 1,435 | 17,400 | 1,435 |
| 2024-04-12 | 1,427 | 1,435 | 1,398 | 1,403 | 15,900 | 1,403 |
| 2024-04-11 | 1,424 | 1,428 | 1,395 | 1,428 | 14,800 | 1,428 |
| 2024-04-10 | 1,426 | 1,463 | 1,426 | 1,435 | 28,800 | 1,435 |
| 2024-04-09 | 1,390 | 1,426 | 1,389 | 1,419 | 15,400 | 1,419 |
| 2024-04-08 | 1,390 | 1,396 | 1,374 | 1,390 | 11,900 | 1,390 |
| 2024-04-05 | 1,370 | 1,397 | 1,362 | 1,392 | 19,100 | 1,392 |
| 2024-04-04 | 1,399 | 1,399 | 1,361 | 1,380 | 24,700 | 1,380 |
| 2024-04-03 | 1,372 | 1,400 | 1,365 | 1,375 | 19,100 | 1,375 |
| 2024-04-02 | 1,405 | 1,406 | 1,371 | 1,388 | 29,700 | 1,388 |
| 2024-04-01 | 1,427 | 1,445 | 1,398 | 1,405 | 27,800 | 1,405 |
| 2024-03-29 | 1,424 | 1,441 | 1,412 | 1,427 | 15,700 | 1,427 |
| 2024-03-28 | 1,411 | 1,439 | 1,409 | 1,434 | 21,700 | 1,434 |
| 2024-03-27 | 1,456 | 1,456 | 1,416 | 1,421 | 29,200 | 1,421 |
| 2024-03-26 | 1,449 | 1,458 | 1,436 | 1,445 | 11,700 | 1,445 |
| 2024-03-25 | 1,455 | 1,479 | 1,445 | 1,446 | 13,900 | 1,446 |
| 2024-03-22 | 1,455 | 1,474 | 1,439 | 1,461 | 27,000 | 1,461 |
| 2024-03-21 | 1,446 | 1,470 | 1,433 | 1,461 | 22,300 | 1,461 |
| 2024-03-19 | 1,462 | 1,462 | 1,410 | 1,431 | 36,100 | 1,431 |
| 2024-03-18 | 1,418 | 1,456 | 1,409 | 1,447 | 27,900 | 1,447 |
| 2024-03-15 | 1,460 | 1,460 | 1,405 | 1,414 | 50,600 | 1,414 |
| 2024-03-14 | 1,458 | 1,474 | 1,425 | 1,471 | 40,000 | 1,471 |
| 2024-03-13 | 1,470 | 1,505 | 1,440 | 1,466 | 61,200 | 1,466 |
| 2024-03-12 | 1,460 | 1,470 | 1,419 | 1,450 | 53,800 | 1,450 |
| 2024-03-11 | 1,501 | 1,518 | 1,464 | 1,481 | 58,300 | 1,481 |
| 2024-03-08 | 1,561 | 1,590 | 1,520 | 1,541 | 69,400 | 1,541 |
| 2024-03-07 | 1,640 | 1,640 | 1,571 | 1,589 | 60,800 | 1,589 |
| 2024-03-06 | 1,625 | 1,673 | 1,618 | 1,630 | 60,100 | 1,630 |
| 2024-03-05 | 1,582 | 1,672 | 1,561 | 1,672 | 75,700 | 1,672 |
| 2024-03-04 | 1,550 | 1,659 | 1,515 | 1,600 | 77,800 | 1,600 |
| 2024-03-01 | 1,617 | 1,618 | 1,501 | 1,550 | 67,800 | 1,550 |
| 2024-02-29 | 1,556 | 1,604 | 1,545 | 1,599 | 32,900 | 1,599 |
| 2024-02-28 | 1,590 | 1,626 | 1,554 | 1,556 | 35,400 | 1,556 |
| 2024-02-27 | 1,590 | 1,602 | 1,566 | 1,589 | 26,000 | 1,589 |
| 2024-02-26 | 1,550 | 1,622 | 1,507 | 1,594 | 73,400 | 1,594 |
| 2024-02-22 | 1,604 | 1,605 | 1,531 | 1,554 | 68,100 | 1,554 |
| 2024-02-21 | 1,616 | 1,631 | 1,572 | 1,586 | 86,000 | 1,586 |
| 2024-02-20 | 1,483 | 1,627 | 1,466 | 1,600 | 203,500 | 1,600 |
| 2024-02-19 | 1,434 | 1,487 | 1,434 | 1,462 | 44,700 | 1,462 |
| 2024-02-16 | 1,374 | 1,470 | 1,351 | 1,445 | 114,300 | 1,445 |
| 2024-02-15 | 1,420 | 1,424 | 1,309 | 1,330 | 77,200 | 1,330 |
| 2024-02-14 | 1,343 | 1,383 | 1,341 | 1,352 | 96,700 | 1,352 |
| 2024-02-13 | 1,452 | 1,464 | 1,393 | 1,403 | 98,800 | 1,403 |
| 2024-02-09 | 1,495 | 1,512 | 1,465 | 1,465 | 66,200 | 1,465 |
| 2024-02-08 | 1,514 | 1,529 | 1,490 | 1,501 | 56,800 | 1,501 |
| 2024-02-07 | 1,500 | 1,566 | 1,481 | 1,525 | 126,900 | 1,525 |
| 2024-02-06 | 1,516 | 1,516 | 1,487 | 1,502 | 22,200 | 1,502 |
| 2024-02-05 | 1,489 | 1,518 | 1,470 | 1,515 | 35,500 | 1,515 |
| 2024-02-02 | 1,500 | 1,513 | 1,481 | 1,483 | 41,900 | 1,483 |
| 2024-02-01 | 1,494 | 1,508 | 1,483 | 1,500 | 56,400 | 1,500 |
| 2024-01-31 | 1,505 | 1,523 | 1,477 | 1,510 | 81,300 | 1,510 |
| 2024-01-30 | 1,553 | 1,562 | 1,507 | 1,516 | 60,900 | 1,516 |
| 2024-01-29 | 1,643 | 1,643 | 1,551 | 1,551 | 94,500 | 1,551 |
| 2024-01-26 | 1,586 | 1,670 | 1,585 | 1,643 | 96,200 | 1,643 |
| 2024-01-25 | 1,544 | 1,635 | 1,514 | 1,626 | 68,800 | 1,626 |
| 2024-01-24 | 1,520 | 1,555 | 1,485 | 1,555 | 64,500 | 1,555 |
| 2024-01-23 | 1,560 | 1,560 | 1,500 | 1,520 | 69,400 | 1,520 |
| 2024-01-22 | 1,523 | 1,593 | 1,495 | 1,567 | 47,000 | 1,567 |
| 2024-01-19 | 1,503 | 1,545 | 1,499 | 1,523 | 55,000 | 1,523 |
| 2024-01-18 | 1,596 | 1,596 | 1,515 | 1,519 | 55,100 | 1,519 |
| 2024-01-17 | 1,642 | 1,674 | 1,596 | 1,604 | 96,800 | 1,604 |
| 2024-01-16 | 1,589 | 1,630 | 1,545 | 1,602 | 64,000 | 1,602 |
| 2024-01-15 | 1,462 | 1,597 | 1,444 | 1,589 | 84,600 | 1,589 |
| 2024-01-12 | 1,452 | 1,473 | 1,431 | 1,464 | 41,300 | 1,464 |
| 2024-01-11 | 1,470 | 1,480 | 1,433 | 1,466 | 48,900 | 1,466 |
| 2024-01-10 | 1,493 | 1,508 | 1,474 | 1,482 | 22,400 | 1,482 |
| 2024-01-09 | 1,487 | 1,527 | 1,456 | 1,493 | 43,300 | 1,493 |
| 2024-01-05 | 1,530 | 1,530 | 1,482 | 1,487 | 38,200 | 1,487 |
| 2024-01-04 | 1,550 | 1,569 | 1,500 | 1,540 | 20,700 | 1,540 |
分割・併合履歴 ： なし
