3042 (株)セキュアヴェイル 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 289 | 293 | 280 | 280 | 64,000 | 280 |
| 2024-11-21 | 280 | 297 | 276 | 290 | 231,200 | 290 |
| 2024-11-20 | 265 | 288 | 265 | 282 | 262,500 | 282 |
| 2024-11-19 | 263 | 269 | 262 | 267 | 82,600 | 267 |
| 2024-11-18 | 260 | 264 | 258 | 263 | 54,200 | 263 |
| 2024-11-15 | 270 | 273 | 253 | 262 | 287,600 | 262 |
| 2024-11-14 | 285 | 285 | 280 | 283 | 112,400 | 283 |
| 2024-11-13 | 285 | 288 | 283 | 285 | 88,000 | 285 |
| 2024-11-12 | 290 | 291 | 285 | 287 | 64,300 | 287 |
| 2024-11-11 | 289 | 291 | 288 | 289 | 35,200 | 289 |
| 2024-11-08 | 290 | 292 | 288 | 291 | 41,900 | 291 |
| 2024-11-07 | 287 | 291 | 286 | 289 | 59,000 | 289 |
| 2024-11-06 | 284 | 289 | 284 | 286 | 39,400 | 286 |
| 2024-11-05 | 285 | 287 | 283 | 285 | 40,500 | 285 |
| 2024-11-01 | 291 | 291 | 285 | 285 | 72,400 | 285 |
| 2024-10-31 | 288 | 293 | 282 | 292 | 115,400 | 292 |
| 2024-10-30 | 296 | 297 | 286 | 288 | 161,900 | 288 |
| 2024-10-29 | 295 | 298 | 289 | 296 | 95,000 | 296 |
| 2024-10-28 | 284 | 296 | 284 | 287 | 127,300 | 287 |
| 2024-10-25 | 286 | 297 | 285 | 292 | 290,900 | 292 |
| 2024-10-24 | 282 | 286 | 281 | 283 | 86,800 | 283 |
| 2024-10-23 | 280 | 294 | 280 | 285 | 259,900 | 285 |
| 2024-10-22 | 280 | 282 | 278 | 279 | 58,400 | 279 |
| 2024-10-21 | 277 | 282 | 277 | 279 | 34,900 | 279 |
| 2024-10-18 | 277 | 280 | 275 | 277 | 66,700 | 277 |
| 2024-10-17 | 278 | 279 | 276 | 279 | 28,100 | 279 |
| 2024-10-16 | 276 | 283 | 275 | 276 | 80,300 | 276 |
| 2024-10-15 | 275 | 280 | 274 | 279 | 81,400 | 279 |
| 2024-10-11 | 276 | 284 | 274 | 274 | 72,100 | 274 |
| 2024-10-10 | 278 | 281 | 276 | 277 | 42,500 | 277 |
| 2024-10-09 | 280 | 280 | 277 | 277 | 37,000 | 277 |
| 2024-10-08 | 277 | 281 | 276 | 276 | 45,500 | 276 |
| 2024-10-07 | 283 | 283 | 277 | 277 | 33,300 | 277 |
| 2024-10-04 | 277 | 282 | 276 | 279 | 52,800 | 279 |
| 2024-10-03 | 276 | 282 | 275 | 276 | 91,400 | 276 |
| 2024-10-02 | 281 | 281 | 274 | 274 | 90,700 | 274 |
| 2024-10-01 | 288 | 289 | 284 | 284 | 56,600 | 284 |
| 2024-09-30 | 280 | 292 | 280 | 284 | 336,000 | 284 |
| 2024-09-27 | 296 | 319 | 292 | 312 | 444,500 | 312 |
| 2024-09-26 | 287 | 296 | 284 | 288 | 136,300 | 288 |
| 2024-09-25 | 293 | 296 | 282 | 285 | 196,100 | 285 |
| 2024-09-24 | 283 | 300 | 281 | 299 | 415,100 | 299 |
| 2024-09-20 | 281 | 282 | 277 | 277 | 23,800 | 277 |
| 2024-09-19 | 274 | 282 | 273 | 282 | 54,700 | 282 |
| 2024-09-18 | 275 | 279 | 272 | 272 | 12,000 | 272 |
| 2024-09-17 | 279 | 279 | 271 | 275 | 27,800 | 275 |
| 2024-09-13 | 275 | 282 | 275 | 279 | 33,500 | 279 |
| 2024-09-12 | 270 | 278 | 270 | 275 | 48,200 | 275 |
| 2024-09-11 | 276 | 276 | 263 | 267 | 55,100 | 267 |
| 2024-09-10 | 275 | 281 | 275 | 278 | 27,200 | 278 |
| 2024-09-09 | 265 | 277 | 262 | 277 | 84,300 | 277 |
| 2024-09-06 | 277 | 278 | 269 | 270 | 62,200 | 270 |
| 2024-09-05 | 267 | 279 | 266 | 278 | 75,500 | 278 |
| 2024-09-04 | 275 | 279 | 269 | 269 | 107,500 | 269 |
| 2024-09-03 | 278 | 287 | 278 | 283 | 73,700 | 283 |
| 2024-09-02 | 280 | 280 | 275 | 280 | 46,800 | 280 |
| 2024-08-30 | 274 | 280 | 271 | 280 | 44,100 | 280 |
| 2024-08-29 | 274 | 274 | 270 | 274 | 46,400 | 274 |
| 2024-08-28 | 279 | 279 | 273 | 275 | 48,200 | 275 |
| 2024-08-27 | 273 | 281 | 273 | 280 | 43,900 | 280 |
| 2024-08-26 | 269 | 273 | 265 | 273 | 104,500 | 273 |
| 2024-08-23 | 271 | 272 | 264 | 267 | 78,000 | 267 |
| 2024-08-22 | 277 | 280 | 269 | 272 | 106,000 | 272 |
| 2024-08-21 | 278 | 282 | 278 | 278 | 29,300 | 278 |
| 2024-08-20 | 276 | 285 | 276 | 281 | 73,400 | 281 |
| 2024-08-19 | 282 | 282 | 276 | 276 | 67,700 | 276 |
| 2024-08-16 | 287 | 287 | 281 | 282 | 77,100 | 282 |
| 2024-08-15 | 279 | 286 | 272 | 283 | 181,600 | 283 |
| 2024-08-14 | 290 | 295 | 287 | 295 | 108,500 | 295 |
| 2024-08-13 | 287 | 295 | 280 | 292 | 139,400 | 292 |
| 2024-08-09 | 271 | 285 | 271 | 285 | 118,900 | 285 |
| 2024-08-08 | 268 | 280 | 268 | 269 | 93,700 | 269 |
| 2024-08-07 | 265 | 289 | 265 | 283 | 152,600 | 283 |
| 2024-08-06 | 259 | 275 | 254 | 273 | 226,800 | 273 |
| 2024-08-05 | 275 | 275 | 236 | 236 | 535,600 | 236 |
| 2024-08-02 | 299 | 299 | 285 | 286 | 364,200 | 286 |
| 2024-08-01 | 319 | 320 | 310 | 312 | 139,900 | 312 |
| 2024-07-31 | 318 | 319 | 311 | 319 | 162,000 | 319 |
| 2024-07-30 | 335 | 337 | 319 | 320 | 378,600 | 320 |
| 2024-07-29 | 349 | 350 | 336 | 337 | 330,200 | 337 |
| 2024-07-26 | 327 | 343 | 326 | 342 | 260,400 | 342 |
| 2024-07-25 | 333 | 335 | 323 | 328 | 361,500 | 328 |
| 2024-07-24 | 345 | 354 | 336 | 341 | 618,800 | 341 |
| 2024-07-23 | 334 | 353 | 332 | 346 | 1,477,400 | 346 |
| 2024-07-22 | 368 | 378 | 322 | 329 | 1,859,400 | 329 |
| 2024-07-19 | 325 | 344 | 314 | 336 | 1,372,900 | 336 |
| 2024-07-18 | 319 | 347 | 317 | 326 | 1,988,000 | 326 |
| 2024-07-17 | 308 | 314 | 307 | 314 | 167,700 | 314 |
| 2024-07-16 | 312 | 317 | 304 | 307 | 223,800 | 307 |
| 2024-07-12 | 307 | 316 | 305 | 309 | 288,500 | 309 |
| 2024-07-11 | 316 | 317 | 304 | 307 | 408,600 | 307 |
| 2024-07-10 | 303 | 317 | 303 | 314 | 418,400 | 314 |
| 2024-07-09 | 310 | 315 | 303 | 303 | 446,900 | 303 |
| 2024-07-08 | 311 | 322 | 308 | 311 | 766,300 | 311 |
| 2024-07-05 | 311 | 326 | 303 | 305 | 1,973,700 | 305 |
| 2024-07-04 | 344 | 360 | 307 | 311 | 2,466,000 | 311 |
| 2024-07-03 | 353 | 362 | 328 | 338 | 4,072,300 | 338 |
| 2024-07-02 | 325 | 394 | 320 | 345 | 7,073,100 | 345 |
| 2024-07-01 | 316 | 324 | 311 | 315 | 406,700 | 315 |
| 2024-06-28 | 306 | 310 | 300 | 305 | 186,600 | 305 |
| 2024-06-27 | 309 | 310 | 300 | 302 | 124,700 | 302 |
| 2024-06-26 | 297 | 308 | 295 | 306 | 223,000 | 306 |
| 2024-06-25 | 298 | 298 | 291 | 291 | 93,800 | 291 |
| 2024-06-24 | 304 | 304 | 295 | 296 | 107,600 | 296 |
| 2024-06-21 | 291 | 299 | 291 | 296 | 149,500 | 296 |
| 2024-06-20 | 289 | 293 | 287 | 287 | 72,100 | 287 |
| 2024-06-19 | 292 | 294 | 286 | 286 | 113,500 | 286 |
| 2024-06-18 | 280 | 288 | 280 | 288 | 89,500 | 288 |
| 2024-06-17 | 289 | 292 | 278 | 279 | 168,200 | 279 |
| 2024-06-14 | 281 | 297 | 275 | 278 | 321,100 | 278 |
| 2024-06-13 | 282 | 282 | 274 | 274 | 60,800 | 274 |
| 2024-06-12 | 280 | 282 | 277 | 279 | 61,300 | 279 |
| 2024-06-11 | 281 | 282 | 274 | 277 | 118,500 | 277 |
| 2024-06-10 | 269 | 274 | 267 | 271 | 108,900 | 271 |
| 2024-06-07 | 260 | 265 | 260 | 262 | 23,200 | 262 |
| 2024-06-06 | 262 | 262 | 257 | 258 | 37,800 | 258 |
| 2024-06-05 | 268 | 268 | 261 | 261 | 24,800 | 261 |
| 2024-06-04 | 260 | 268 | 260 | 266 | 72,400 | 266 |
| 2024-06-03 | 262 | 263 | 259 | 263 | 38,300 | 263 |
| 2024-05-31 | 263 | 269 | 258 | 261 | 73,300 | 261 |
| 2024-05-30 | 260 | 261 | 255 | 255 | 77,600 | 255 |
| 2024-05-29 | 269 | 270 | 261 | 261 | 90,200 | 261 |
| 2024-05-28 | 270 | 274 | 268 | 268 | 42,500 | 268 |
| 2024-05-27 | 275 | 278 | 267 | 268 | 60,600 | 268 |
| 2024-05-24 | 267 | 274 | 261 | 269 | 93,900 | 269 |
| 2024-05-23 | 279 | 279 | 267 | 267 | 103,200 | 267 |
| 2024-05-22 | 284 | 288 | 278 | 278 | 50,900 | 278 |
| 2024-05-21 | 293 | 293 | 283 | 283 | 47,900 | 283 |
| 2024-05-20 | 285 | 287 | 283 | 286 | 56,200 | 286 |
| 2024-05-17 | 276 | 289 | 276 | 285 | 120,500 | 285 |
| 2024-05-16 | 281 | 282 | 275 | 278 | 147,100 | 278 |
| 2024-05-15 | 305 | 305 | 281 | 281 | 423,400 | 281 |
| 2024-05-14 | 319 | 319 | 313 | 318 | 81,000 | 318 |
| 2024-05-13 | 316 | 321 | 316 | 317 | 42,200 | 317 |
| 2024-05-10 | 322 | 324 | 315 | 317 | 120,800 | 317 |
| 2024-05-09 | 327 | 327 | 321 | 322 | 47,200 | 322 |
| 2024-05-08 | 326 | 332 | 325 | 327 | 68,400 | 327 |
| 2024-05-07 | 322 | 328 | 319 | 326 | 52,800 | 326 |
| 2024-05-02 | 324 | 324 | 320 | 323 | 18,200 | 323 |
| 2024-05-01 | 320 | 324 | 318 | 324 | 44,400 | 324 |
| 2024-04-30 | 320 | 322 | 318 | 319 | 29,200 | 319 |
| 2024-04-26 | 326 | 326 | 318 | 322 | 51,200 | 322 |
| 2024-04-25 | 327 | 331 | 322 | 323 | 54,600 | 323 |
| 2024-04-24 | 325 | 333 | 325 | 330 | 88,200 | 330 |
| 2024-04-23 | 326 | 327 | 323 | 326 | 38,800 | 326 |
| 2024-04-22 | 323 | 326 | 320 | 322 | 66,500 | 322 |
| 2024-04-19 | 328 | 329 | 318 | 319 | 132,900 | 319 |
| 2024-04-18 | 316 | 330 | 314 | 328 | 131,600 | 328 |
| 2024-04-17 | 320 | 320 | 312 | 314 | 72,000 | 314 |
| 2024-04-16 | 327 | 327 | 317 | 319 | 112,400 | 319 |
| 2024-04-15 | 327 | 327 | 317 | 321 | 94,700 | 321 |
| 2024-04-12 | 327 | 329 | 323 | 325 | 75,500 | 325 |
| 2024-04-11 | 321 | 327 | 320 | 325 | 64,500 | 325 |
| 2024-04-10 | 320 | 327 | 320 | 323 | 90,400 | 323 |
| 2024-04-09 | 318 | 324 | 316 | 320 | 77,800 | 320 |
| 2024-04-08 | 317 | 320 | 315 | 318 | 43,400 | 318 |
| 2024-04-05 | 311 | 317 | 305 | 315 | 160,900 | 315 |
| 2024-04-04 | 322 | 322 | 314 | 314 | 113,600 | 314 |
| 2024-04-03 | 323 | 333 | 312 | 318 | 466,500 | 318 |
| 2024-04-02 | 318 | 322 | 315 | 319 | 137,400 | 319 |
| 2024-04-01 | 317 | 322 | 312 | 318 | 192,800 | 318 |
| 2024-03-29 | 312 | 315 | 308 | 312 | 104,900 | 312 |
| 2024-03-28 | 303 | 308 | 302 | 306 | 70,200 | 306 |
| 2024-03-27 | 305 | 306 | 303 | 303 | 45,900 | 303 |
| 2024-03-26 | 307 | 307 | 303 | 305 | 90,800 | 305 |
| 2024-03-25 | 313 | 314 | 308 | 308 | 105,500 | 308 |
| 2024-03-22 | 316 | 317 | 310 | 311 | 122,700 | 311 |
| 2024-03-21 | 319 | 319 | 316 | 316 | 44,300 | 316 |
| 2024-03-19 | 317 | 318 | 315 | 318 | 37,200 | 318 |
| 2024-03-18 | 314 | 319 | 314 | 319 | 78,100 | 319 |
| 2024-03-15 | 318 | 318 | 313 | 313 | 122,500 | 313 |
| 2024-03-14 | 321 | 323 | 316 | 319 | 144,700 | 319 |
| 2024-03-13 | 320 | 323 | 313 | 318 | 155,400 | 318 |
| 2024-03-12 | 314 | 320 | 311 | 319 | 114,100 | 319 |
| 2024-03-11 | 313 | 323 | 311 | 314 | 212,100 | 314 |
| 2024-03-08 | 322 | 325 | 312 | 313 | 155,600 | 313 |
| 2024-03-07 | 322 | 338 | 310 | 322 | 499,100 | 322 |
| 2024-03-06 | 306 | 320 | 306 | 319 | 99,300 | 319 |
| 2024-03-05 | 313 | 313 | 306 | 306 | 100,700 | 306 |
| 2024-03-04 | 313 | 320 | 312 | 314 | 136,000 | 314 |
| 2024-03-01 | 317 | 320 | 313 | 313 | 101,300 | 313 |
| 2024-02-29 | 315 | 318 | 311 | 313 | 91,200 | 313 |
| 2024-02-28 | 320 | 327 | 316 | 316 | 268,500 | 316 |
| 2024-02-27 | 311 | 330 | 311 | 315 | 852,200 | 315 |
| 2024-02-26 | 304 | 313 | 303 | 313 | 103,800 | 313 |
| 2024-02-22 | 308 | 308 | 301 | 303 | 92,000 | 303 |
| 2024-02-21 | 310 | 312 | 302 | 305 | 171,300 | 305 |
| 2024-02-20 | 318 | 318 | 310 | 310 | 85,600 | 310 |
| 2024-02-19 | 304 | 322 | 304 | 320 | 191,700 | 320 |
| 2024-02-16 | 305 | 314 | 302 | 303 | 142,100 | 303 |
| 2024-02-15 | 315 | 317 | 304 | 305 | 374,900 | 305 |
| 2024-02-14 | 326 | 336 | 317 | 333 | 250,400 | 333 |
| 2024-02-13 | 320 | 330 | 316 | 327 | 244,300 | 327 |
| 2024-02-09 | 329 | 332 | 319 | 319 | 353,400 | 319 |
| 2024-02-08 | 324 | 365 | 323 | 328 | 2,774,600 | 328 |
| 2024-02-07 | 327 | 333 | 320 | 324 | 274,700 | 324 |
| 2024-02-06 | 328 | 337 | 320 | 329 | 581,800 | 329 |
| 2024-02-05 | 316 | 325 | 314 | 320 | 272,900 | 320 |
| 2024-02-02 | 315 | 322 | 312 | 315 | 280,700 | 315 |
| 2024-02-01 | 320 | 323 | 312 | 315 | 544,900 | 315 |
| 2024-01-31 | 323 | 330 | 322 | 326 | 292,200 | 326 |
| 2024-01-30 | 331 | 339 | 325 | 330 | 447,000 | 330 |
| 2024-01-29 | 341 | 341 | 328 | 332 | 599,000 | 332 |
| 2024-01-26 | 337 | 338 | 325 | 333 | 649,100 | 333 |
| 2024-01-25 | 350 | 362 | 333 | 338 | 1,992,900 | 338 |
| 2024-01-24 | 411 | 419 | 351 | 355 | 6,271,600 | 355 |
| 2024-01-23 | 320 | 395 | 319 | 395 | 9,931,600 | 395 |
| 2024-01-22 | 318 | 329 | 307 | 315 | 308,700 | 315 |
| 2024-01-19 | 303 | 317 | 300 | 315 | 226,500 | 315 |
| 2024-01-18 | 293 | 304 | 290 | 302 | 99,100 | 302 |
| 2024-01-17 | 289 | 293 | 286 | 293 | 94,000 | 293 |
| 2024-01-16 | 286 | 293 | 286 | 292 | 58,700 | 292 |
| 2024-01-15 | 286 | 288 | 282 | 283 | 55,200 | 283 |
| 2024-01-12 | 289 | 289 | 284 | 286 | 28,200 | 286 |
| 2024-01-11 | 289 | 289 | 281 | 289 | 71,500 | 289 |
| 2024-01-10 | 293 | 293 | 288 | 288 | 34,500 | 288 |
| 2024-01-09 | 291 | 295 | 289 | 293 | 46,300 | 293 |
| 2024-01-05 | 302 | 302 | 290 | 293 | 47,600 | 293 |
| 2024-01-04 | 297 | 299 | 290 | 298 | 41,000 | 298 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2013-03-27]1株→100株
