3042 (株)セキュアヴェイル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 257 | 257 | 240 | 249 | 195,600 | 249 |
| 2025-04-03 | 260 | 265 | 256 | 260 | 103,000 | 260 |
| 2025-04-02 | 274 | 274 | 268 | 268 | 67,800 | 268 |
| 2025-04-01 | 275 | 276 | 270 | 270 | 61,500 | 270 |
| 2025-03-31 | 277 | 278 | 273 | 273 | 90,200 | 273 |
| 2025-03-28 | 282 | 290 | 281 | 281 | 73,200 | 281 |
| 2025-03-27 | 285 | 286 | 281 | 282 | 73,900 | 282 |
| 2025-03-26 | 287 | 288 | 283 | 286 | 51,000 | 286 |
| 2025-03-25 | 290 | 290 | 284 | 288 | 151,800 | 288 |
| 2025-03-24 | 310 | 337 | 287 | 290 | 1,677,100 | 290 |
| 2025-03-21 | 298 | 303 | 297 | 298 | 70,400 | 298 |
| 2025-03-19 | 288 | 300 | 288 | 294 | 132,300 | 294 |
| 2025-03-18 | 289 | 291 | 285 | 288 | 70,300 | 288 |
| 2025-03-17 | 289 | 289 | 285 | 285 | 17,700 | 285 |
| 2025-03-14 | 285 | 289 | 285 | 289 | 37,800 | 289 |
| 2025-03-13 | 287 | 288 | 284 | 285 | 18,700 | 285 |
| 2025-03-12 | 284 | 288 | 284 | 285 | 20,400 | 285 |
| 2025-03-11 | 286 | 288 | 284 | 287 | 23,700 | 287 |
| 2025-03-10 | 284 | 290 | 282 | 287 | 72,300 | 287 |
| 2025-03-07 | 283 | 287 | 281 | 283 | 35,600 | 283 |
| 2025-03-06 | 284 | 284 | 280 | 283 | 20,400 | 283 |
| 2025-03-05 | 286 | 287 | 279 | 282 | 54,400 | 282 |
| 2025-03-04 | 281 | 290 | 281 | 286 | 164,700 | 286 |
| 2025-03-03 | 283 | 283 | 279 | 279 | 21,500 | 279 |
| 2025-02-28 | 283 | 288 | 281 | 282 | 29,200 | 282 |
| 2025-02-27 | 283 | 290 | 281 | 287 | 46,800 | 287 |
| 2025-02-26 | 285 | 285 | 281 | 281 | 19,600 | 281 |
| 2025-02-25 | 284 | 284 | 281 | 284 | 14,700 | 284 |
| 2025-02-21 | 280 | 285 | 279 | 284 | 19,700 | 284 |
| 2025-02-20 | 283 | 288 | 280 | 281 | 29,000 | 281 |
| 2025-02-19 | 281 | 288 | 281 | 283 | 28,000 | 283 |
| 2025-02-18 | 280 | 284 | 276 | 283 | 25,100 | 283 |
| 2025-02-17 | 285 | 285 | 270 | 280 | 81,900 | 280 |
| 2025-02-14 | 282 | 291 | 282 | 284 | 59,800 | 284 |
| 2025-02-13 | 288 | 291 | 286 | 287 | 16,300 | 287 |
| 2025-02-12 | 289 | 293 | 286 | 286 | 77,700 | 286 |
| 2025-02-10 | 284 | 290 | 282 | 289 | 105,700 | 289 |
| 2025-02-07 | 284 | 285 | 280 | 285 | 26,700 | 285 |
| 2025-02-06 | 283 | 288 | 279 | 283 | 36,700 | 283 |
| 2025-02-05 | 281 | 284 | 278 | 284 | 20,200 | 284 |
| 2025-02-04 | 281 | 281 | 278 | 279 | 17,900 | 279 |
| 2025-02-03 | 279 | 283 | 277 | 280 | 29,100 | 280 |
| 2025-01-31 | 279 | 283 | 279 | 280 | 26,000 | 280 |
| 2025-01-30 | 283 | 284 | 278 | 279 | 25,000 | 279 |
| 2025-01-29 | 283 | 287 | 281 | 283 | 63,800 | 283 |
| 2025-01-28 | 277 | 283 | 277 | 283 | 40,300 | 283 |
| 2025-01-27 | 279 | 280 | 276 | 277 | 32,000 | 277 |
| 2025-01-24 | 272 | 279 | 272 | 278 | 47,700 | 278 |
| 2025-01-23 | 272 | 276 | 272 | 274 | 29,400 | 274 |
| 2025-01-22 | 274 | 275 | 272 | 274 | 33,000 | 274 |
| 2025-01-21 | 277 | 278 | 273 | 275 | 17,800 | 275 |
| 2025-01-20 | 273 | 276 | 273 | 275 | 14,100 | 275 |
| 2025-01-17 | 271 | 281 | 271 | 275 | 48,800 | 275 |
| 2025-01-16 | 280 | 281 | 271 | 271 | 82,100 | 271 |
| 2025-01-15 | 279 | 283 | 278 | 279 | 94,100 | 279 |
| 2025-01-14 | 278 | 283 | 276 | 279 | 48,200 | 279 |
| 2025-01-10 | 275 | 280 | 275 | 279 | 33,900 | 279 |
| 2025-01-09 | 277 | 279 | 274 | 275 | 40,800 | 275 |
| 2025-01-08 | 275 | 278 | 275 | 277 | 14,000 | 277 |
| 2025-01-07 | 280 | 280 | 273 | 274 | 78,800 | 274 |
| 2025-01-06 | 290 | 293 | 277 | 277 | 204,100 | 277 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2013-03-27]1株→100株