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
2024-11-1328528828328588,000285
2024-11-1229029128528764,300287
2024-11-1128929128828935,200289
2024-11-0829029228829141,900291
2024-11-0728729128628959,000289
2024-11-0628428928428639,400286
2024-11-0528528728328540,500285
2024-11-0129129128528572,400285
2024-10-31288293282292115,400292
2024-10-30296297286288161,900288
2024-10-2929529828929695,000296
2024-10-28284296284287127,300287
2024-10-25286297285292290,900292
2024-10-2428228628128386,800283
2024-10-23280294280285259,900285
2024-10-2228028227827958,400279
2024-10-2127728227727934,900279
2024-10-1827728027527766,700277
2024-10-1727827927627928,100279
2024-10-1627628327527680,300276
2024-10-1527528027427981,400279
2024-10-1127628427427472,100274
2024-10-1027828127627742,500277
2024-10-0928028027727737,000277
2024-10-0827728127627645,500276
2024-10-0728328327727733,300277
2024-10-0427728227627952,800279
2024-10-0327628227527691,400276
2024-10-0228128127427490,700274
2024-10-0128828928428456,600284
2024-09-30280292280284336,000284
2024-09-27296319292312444,500312
2024-09-26287296284288136,300288
2024-09-25293296282285196,100285
2024-09-24283300281299415,100299
2024-09-2028128227727723,800277
2024-09-1927428227328254,700282
2024-09-1827527927227212,000272
2024-09-1727927927127527,800275
2024-09-1327528227527933,500279
2024-09-1227027827027548,200275
2024-09-1127627626326755,100267
2024-09-1027528127527827,200278
2024-09-0926527726227784,300277
2024-09-0627727826927062,200270
2024-09-0526727926627875,500278
2024-09-04275279269269107,500269
2024-09-0327828727828373,700283
2024-09-0228028027528046,800280
2024-08-3027428027128044,100280
2024-08-2927427427027446,400274
2024-08-2827927927327548,200275
2024-08-2727328127328043,900280
2024-08-26269273265273104,500273
2024-08-2327127226426778,000267
2024-08-22277280269272106,000272
2024-08-2127828227827829,300278
2024-08-2027628527628173,400281
2024-08-1928228227627667,700276
2024-08-1628728728128277,100282
2024-08-15279286272283181,600283
2024-08-14290295287295108,500295
2024-08-13287295280292139,400292
2024-08-09271285271285118,900285
2024-08-0826828026826993,700269
2024-08-07265289265283152,600283
2024-08-06259275254273226,800273
2024-08-05275275236236535,600236
2024-08-02299299285286364,200286
2024-08-01319320310312139,900312
2024-07-31318319311319162,000319
2024-07-30335337319320378,600320
2024-07-29349350336337330,200337
2024-07-26327343326342260,400342
2024-07-25333335323328361,500328
2024-07-24345354336341618,800341
2024-07-233343533323461,477,400346
2024-07-223683783223291,859,400329
2024-07-193253443143361,372,900336
2024-07-183193473173261,988,000326
2024-07-17308314307314167,700314
2024-07-16312317304307223,800307
2024-07-12307316305309288,500309
2024-07-11316317304307408,600307
2024-07-10303317303314418,400314
2024-07-09310315303303446,900303
2024-07-08311322308311766,300311
2024-07-053113263033051,973,700305
2024-07-043443603073112,466,000311
2024-07-033533623283384,072,300338
2024-07-023253943203457,073,100345
2024-07-01316324311315406,700315
2024-06-28306310300305186,600305
2024-06-27309310300302124,700302
2024-06-26297308295306223,000306
2024-06-2529829829129193,800291
2024-06-24304304295296107,600296
2024-06-21291299291296149,500296
2024-06-2028929328728772,100287
2024-06-19292294286286113,500286
2024-06-1828028828028889,500288
2024-06-17289292278279168,200279
2024-06-14281297275278321,100278
2024-06-1328228227427460,800274
2024-06-1228028227727961,300279
2024-06-11281282274277118,500277
2024-06-10269274267271108,900271
2024-06-0726026526026223,200262
2024-06-0626226225725837,800258
2024-06-0526826826126124,800261
2024-06-0426026826026672,400266
2024-06-0326226325926338,300263
2024-05-3126326925826173,300261
2024-05-3026026125525577,600255
2024-05-2926927026126190,200261
2024-05-2827027426826842,500268
2024-05-2727527826726860,600268
2024-05-2426727426126993,900269
2024-05-23279279267267103,200267
2024-05-2228428827827850,900278
2024-05-2129329328328347,900283
2024-05-2028528728328656,200286
2024-05-17276289276285120,500285
2024-05-16281282275278147,100278
2024-05-15305305281281423,400281
2024-05-1431931931331881,000318
2024-05-1331632131631742,200317
2024-05-10322324315317120,800317
2024-05-0932732732132247,200322
2024-05-0832633232532768,400327
2024-05-0732232831932652,800326
2024-05-0232432432032318,200323
2024-05-0132032431832444,400324
2024-04-3032032231831929,200319
2024-04-2632632631832251,200322
2024-04-2532733132232354,600323
2024-04-2432533332533088,200330
2024-04-2332632732332638,800326
2024-04-2232332632032266,500322
2024-04-19328329318319132,900319
2024-04-18316330314328131,600328
2024-04-1732032031231472,000314
2024-04-16327327317319112,400319
2024-04-1532732731732194,700321
2024-04-1232732932332575,500325
2024-04-1132132732032564,500325
2024-04-1032032732032390,400323
2024-04-0931832431632077,800320
2024-04-0831732031531843,400318
2024-04-05311317305315160,900315
2024-04-04322322314314113,600314
2024-04-03323333312318466,500318
2024-04-02318322315319137,400319
2024-04-01317322312318192,800318
2024-03-29312315308312104,900312
2024-03-2830330830230670,200306
2024-03-2730530630330345,900303
2024-03-2630730730330590,800305
2024-03-25313314308308105,500308
2024-03-22316317310311122,700311
2024-03-2131931931631644,300316
2024-03-1931731831531837,200318
2024-03-1831431931431978,100319
2024-03-15318318313313122,500313
2024-03-14321323316319144,700319
2024-03-13320323313318155,400318
2024-03-12314320311319114,100319
2024-03-11313323311314212,100314
2024-03-08322325312313155,600313
2024-03-07322338310322499,100322
2024-03-0630632030631999,300319
2024-03-05313313306306100,700306
2024-03-04313320312314136,000314
2024-03-01317320313313101,300313
2024-02-2931531831131391,200313
2024-02-28320327316316268,500316
2024-02-27311330311315852,200315
2024-02-26304313303313103,800313
2024-02-2230830830130392,000303
2024-02-21310312302305171,300305
2024-02-2031831831031085,600310
2024-02-19304322304320191,700320
2024-02-16305314302303142,100303
2024-02-15315317304305374,900305
2024-02-14326336317333250,400333
2024-02-13320330316327244,300327
2024-02-09329332319319353,400319
2024-02-083243653233282,774,600328
2024-02-07327333320324274,700324
2024-02-06328337320329581,800329
2024-02-05316325314320272,900320
2024-02-02315322312315280,700315
2024-02-01320323312315544,900315
2024-01-31323330322326292,200326
2024-01-30331339325330447,000330
2024-01-29341341328332599,000332
2024-01-26337338325333649,100333
2024-01-253503623333381,992,900338
2024-01-244114193513556,271,600355
2024-01-233203953193959,931,600395
2024-01-22318329307315308,700315
2024-01-19303317300315226,500315
2024-01-1829330429030299,100302
2024-01-1728929328629394,000293
2024-01-1628629328629258,700292
2024-01-1528628828228355,200283
2024-01-1228928928428628,200286
2024-01-1128928928128971,500289
2024-01-1029329328828834,500288
2024-01-0929129528929346,300293
2024-01-0530230229029347,600293
2024-01-0429729929029841,000298

分割・併合履歴 : [2021-03-30]1株→2株 [2013-03-27]1株→100株