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
2024-05-17276289276285120,500285
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