4417 グローバルセキュリティエキスパート(株) 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 | 4,335 | 4,465 | 4,275 | 4,415 | 36,300 | 4,415 |
| 2024-05-01 | 4,440 | 4,440 | 4,250 | 4,275 | 63,700 | 4,275 |
| 2024-04-30 | 4,530 | 4,550 | 4,335 | 4,470 | 83,400 | 4,470 |
| 2024-04-26 | 4,650 | 4,655 | 4,370 | 4,405 | 125,100 | 4,405 |
| 2024-04-25 | 4,620 | 4,700 | 4,570 | 4,580 | 34,500 | 4,580 |
| 2024-04-24 | 4,840 | 4,865 | 4,565 | 4,655 | 105,700 | 4,655 |
| 2024-04-23 | 4,890 | 4,935 | 4,770 | 4,840 | 57,800 | 4,840 |
| 2024-04-22 | 4,515 | 4,790 | 4,480 | 4,790 | 39,600 | 4,790 |
| 2024-04-19 | 4,660 | 4,675 | 4,450 | 4,500 | 52,800 | 4,500 |
| 2024-04-18 | 4,465 | 4,735 | 4,435 | 4,680 | 45,400 | 4,680 |
| 2024-04-17 | 4,605 | 4,650 | 4,550 | 4,555 | 31,100 | 4,555 |
| 2024-04-16 | 4,745 | 4,760 | 4,610 | 4,640 | 54,100 | 4,640 |
| 2024-04-15 | 5,020 | 5,020 | 4,810 | 4,815 | 38,600 | 4,815 |
| 2024-04-12 | 4,990 | 4,990 | 4,900 | 4,915 | 22,600 | 4,915 |
| 2024-04-11 | 4,955 | 4,970 | 4,915 | 4,940 | 23,100 | 4,940 |
| 2024-04-10 | 5,040 | 5,130 | 5,010 | 5,020 | 14,400 | 5,020 |
| 2024-04-09 | 4,980 | 5,150 | 4,950 | 5,010 | 22,700 | 5,010 |
| 2024-04-08 | 4,955 | 5,020 | 4,920 | 4,980 | 23,000 | 4,980 |
| 2024-04-05 | 4,900 | 5,000 | 4,860 | 4,905 | 38,400 | 4,905 |
| 2024-04-04 | 5,140 | 5,180 | 4,900 | 5,030 | 50,100 | 5,030 |
| 2024-04-03 | 5,060 | 5,160 | 5,010 | 5,080 | 48,800 | 5,080 |
| 2024-04-02 | 5,230 | 5,240 | 5,140 | 5,190 | 29,400 | 5,190 |
| 2024-04-01 | 5,510 | 5,520 | 5,250 | 5,250 | 57,500 | 5,250 |
| 2024-03-29 | 5,560 | 5,700 | 5,500 | 5,590 | 44,300 | 5,590 |
| 2024-03-28 | 5,650 | 5,740 | 5,560 | 5,560 | 30,300 | 5,560 |
| 2024-03-27 | 5,800 | 5,800 | 5,610 | 5,610 | 35,200 | 5,610 |
| 2024-03-26 | 5,570 | 5,820 | 5,570 | 5,750 | 48,500 | 5,750 |
| 2024-03-25 | 5,510 | 5,690 | 5,510 | 5,570 | 44,800 | 5,570 |
| 2024-03-22 | 5,550 | 5,550 | 5,390 | 5,450 | 29,500 | 5,450 |
| 2024-03-21 | 5,550 | 5,600 | 5,430 | 5,500 | 32,800 | 5,500 |
| 2024-03-19 | 5,490 | 5,570 | 5,420 | 5,540 | 22,500 | 5,540 |
| 2024-03-18 | 5,430 | 5,550 | 5,370 | 5,480 | 24,300 | 5,480 |
| 2024-03-15 | 5,190 | 5,380 | 5,150 | 5,330 | 28,500 | 5,330 |
| 2024-03-14 | 5,380 | 5,380 | 5,170 | 5,240 | 44,200 | 5,240 |
| 2024-03-13 | 5,610 | 5,610 | 5,380 | 5,400 | 33,700 | 5,400 |
| 2024-03-12 | 5,440 | 5,590 | 5,400 | 5,580 | 24,600 | 5,580 |
| 2024-03-11 | 5,400 | 5,490 | 5,360 | 5,450 | 32,100 | 5,450 |
| 2024-03-08 | 5,520 | 5,680 | 5,520 | 5,530 | 45,400 | 5,530 |
| 2024-03-07 | 5,870 | 5,880 | 5,620 | 5,620 | 60,600 | 5,620 |
| 2024-03-06 | 5,680 | 6,000 | 5,610 | 5,900 | 53,000 | 5,900 |
| 2024-03-05 | 5,780 | 5,830 | 5,620 | 5,720 | 46,800 | 5,720 |
| 2024-03-04 | 5,640 | 5,920 | 5,590 | 5,820 | 72,000 | 5,820 |
| 2024-03-01 | 5,580 | 5,650 | 5,470 | 5,520 | 54,100 | 5,520 |
| 2024-02-29 | 5,700 | 5,700 | 5,540 | 5,590 | 56,900 | 5,590 |
| 2024-02-28 | 5,910 | 5,990 | 5,720 | 5,720 | 62,000 | 5,720 |
| 2024-02-27 | 5,760 | 5,900 | 5,710 | 5,900 | 71,700 | 5,900 |
| 2024-02-26 | 5,400 | 5,750 | 5,400 | 5,680 | 70,400 | 5,680 |
| 2024-02-22 | 5,630 | 5,640 | 5,330 | 5,400 | 61,200 | 5,400 |
| 2024-02-21 | 5,500 | 5,560 | 5,400 | 5,450 | 56,200 | 5,450 |
| 2024-02-20 | 5,420 | 5,800 | 5,400 | 5,620 | 127,100 | 5,620 |
| 2024-02-19 | 5,260 | 5,360 | 5,150 | 5,320 | 83,300 | 5,320 |
| 2024-02-16 | 4,965 | 5,210 | 4,940 | 5,170 | 54,800 | 5,170 |
| 2024-02-15 | 5,080 | 5,090 | 4,970 | 4,970 | 26,500 | 4,970 |
| 2024-02-14 | 4,960 | 5,040 | 4,925 | 5,040 | 30,400 | 5,040 |
| 2024-02-13 | 5,100 | 5,110 | 4,965 | 4,980 | 39,600 | 4,980 |
| 2024-02-09 | 4,985 | 5,210 | 4,980 | 5,060 | 62,400 | 5,060 |
| 2024-02-08 | 4,960 | 5,020 | 4,915 | 4,980 | 40,700 | 4,980 |
| 2024-02-07 | 4,910 | 5,000 | 4,885 | 4,945 | 37,100 | 4,945 |
| 2024-02-06 | 5,000 | 5,010 | 4,905 | 4,930 | 53,800 | 4,930 |
| 2024-02-05 | 5,050 | 5,100 | 4,995 | 5,010 | 48,100 | 5,010 |
| 2024-02-02 | 5,240 | 5,310 | 4,995 | 4,995 | 117,700 | 4,995 |
| 2024-02-01 | 5,090 | 5,340 | 5,040 | 5,300 | 130,700 | 5,300 |
| 2024-01-31 | 4,940 | 5,080 | 4,775 | 5,060 | 191,500 | 5,060 |
| 2024-01-30 | 5,170 | 5,400 | 5,100 | 5,200 | 155,000 | 5,200 |
| 2024-01-29 | 5,190 | 5,190 | 4,980 | 5,030 | 47,000 | 5,030 |
| 2024-01-26 | 5,100 | 5,180 | 5,060 | 5,150 | 35,700 | 5,150 |
| 2024-01-25 | 5,090 | 5,170 | 4,945 | 5,110 | 86,900 | 5,110 |
| 2024-01-24 | 5,250 | 5,330 | 5,130 | 5,150 | 70,600 | 5,150 |
| 2024-01-23 | 5,190 | 5,290 | 5,040 | 5,190 | 117,000 | 5,190 |
| 2024-01-22 | 4,770 | 5,220 | 4,745 | 5,210 | 319,800 | 5,210 |
| 2024-01-19 | 4,525 | 4,645 | 4,515 | 4,520 | 31,800 | 4,520 |
| 2024-01-18 | 4,575 | 4,585 | 4,450 | 4,510 | 41,200 | 4,510 |
| 2024-01-17 | 4,735 | 4,735 | 4,580 | 4,580 | 37,600 | 4,580 |
| 2024-01-16 | 4,845 | 4,910 | 4,710 | 4,735 | 43,600 | 4,735 |
| 2024-01-15 | 4,770 | 4,805 | 4,740 | 4,800 | 27,400 | 4,800 |
| 2024-01-12 | 4,630 | 4,760 | 4,565 | 4,735 | 37,900 | 4,735 |
| 2024-01-11 | 4,650 | 4,650 | 4,575 | 4,640 | 26,300 | 4,640 |
| 2024-01-10 | 4,610 | 4,630 | 4,575 | 4,580 | 21,900 | 4,580 |
| 2024-01-09 | 4,630 | 4,695 | 4,560 | 4,650 | 38,700 | 4,650 |
| 2024-01-05 | 4,615 | 4,625 | 4,525 | 4,560 | 47,700 | 4,560 |
| 2024-01-04 | 4,650 | 4,780 | 4,625 | 4,645 | 38,400 | 4,645 |
分割・併合履歴 ： [2022-10-28]1株→2株
