3042 (株)セキュアヴェイルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	286	289	279	284	130,900	284
2023-06-08	284	284	278	280	113,300	280
2023-06-07	288	291	274	278	242,400	278
2023-06-06	310	311	287	290	312,600	290
2023-06-05	310	317	285	296	553,800	296
2023-06-02	281	302	281	287	362,900	287
2023-06-01	284	322	283	293	1,588,300	293
2023-05-31	277	298	262	282	1,044,100	282
2023-05-30	256	324	256	279	3,286,600	279
2023-05-29	256	261	252	254	59,100	254
2023-05-26	253	257	253	256	19,000	256
2023-05-25	255	255	250	253	26,100	253
2023-05-24	254	256	251	256	11,000	256
2023-05-23	253	257	250	254	24,100	254
2023-05-22	253	256	253	255	9,500	255
2023-05-19	256	258	253	253	19,300	253
2023-05-18	258	259	256	256	8,100	256
2023-05-17	260	262	257	258	29,400	258
2023-05-16	260	260	252	256	21,400	256
2023-05-15	250	260	250	259	39,500	259
2023-05-12	254	255	252	254	19,000	254
2023-05-11	257	262	257	260	12,300	260
2023-05-10	257	258	257	257	3,800	257
2023-05-09	258	259	255	258	13,100	258
2023-05-08	255	257	254	255	15,200	255
2023-05-02	257	257	255	255	9,800	255
2023-05-01	258	258	255	256	15,100	256
2023-04-28	259	259	253	255	18,000	255
2023-04-27	255	259	254	259	8,400	259
2023-04-26	259	259	252	254	14,300	254
2023-04-25	258	260	257	258	11,700	258
2023-04-24	254	258	254	258	10,000	258
2023-04-21	254	257	254	256	3,700	256
2023-04-20	253	258	253	255	14,700	255
2023-04-19	257	257	253	253	11,500	253
2023-04-18	256	256	254	256	6,300	256
2023-04-17	255	256	254	256	5,700	256
2023-04-14	255	257	254	255	6,800	255
2023-04-13	256	256	252	254	10,600	254
2023-04-12	256	257	251	257	16,400	257
2023-04-11	254	256	252	256	14,500	256
2023-04-10	254	254	251	252	16,800	252
2023-04-07	255	255	251	251	7,600	251
2023-04-06	249	255	249	251	13,300	251
2023-04-05	250	251	247	249	22,100	249
2023-04-04	252	252	249	250	21,000	250
2023-04-03	254	254	251	253	12,200	253
2023-03-31	250	255	250	255	18,300	255
2023-03-30	253	253	249	250	13,000	250
2023-03-29	250	254	250	253	4,500	253
2023-03-28	255	257	250	250	16,900	250
2023-03-27	253	254	251	253	8,700	253
2023-03-24	250	251	248	251	9,000	251
2023-03-23	249	252	242	251	28,700	251
2023-03-22	250	255	249	249	22,400	249
2023-03-20	257	257	249	250	21,000	250
2023-03-17	259	259	254	257	20,200	257
2023-03-16	252	256	247	256	17,200	256
2023-03-15	255	255	249	252	18,900	252
2023-03-14	252	253	249	249	41,500	249
2023-03-13	258	260	253	257	58,800	257
2023-03-10	269	269	263	263	22,700	263
2023-03-09	278	278	269	270	40,300	270
2023-03-08	261	273	260	272	56,100	272
2023-03-07	259	263	258	263	29,300	263
2023-03-06	259	263	258	259	24,500	259
2023-03-03	262	262	259	260	18,200	260
2023-03-02	262	262	259	260	12,300	260
2023-03-01	263	263	260	262	22,000	262
2023-02-28	259	263	259	261	10,600	261
2023-02-27	260	264	257	259	37,500	259
2023-02-24	263	265	259	259	23,600	259
2023-02-22	265	270	264	264	18,300	264
2023-02-21	265	270	263	267	30,000	267
2023-02-20	260	267	260	265	17,600	265
2023-02-17	257	273	257	264	57,400	264
2023-02-16	263	263	257	260	34,600	260
2023-02-15	264	272	257	266	54,000	266
2023-02-14	271	275	263	263	36,500	263
2023-02-13	267	276	265	272	33,500	272
2023-02-10	276	276	264	267	59,800	267
2023-02-09	271	276	271	276	13,100	276
2023-02-08	275	281	271	273	67,700	273
2023-02-07	291	298	273	277	185,200	277
2023-02-06	286	301	280	293	383,800	293
2023-02-03	269	283	269	283	154,300	283
2023-02-02	268	269	266	269	26,800	269
2023-02-01	266	268	265	266	18,300	266
2023-01-31	265	267	264	267	17,100	267
2023-01-30	266	266	262	266	21,200	266
2023-01-27	265	266	264	266	11,900	266
2023-01-26	266	266	263	263	18,700	263
2023-01-25	260	264	258	261	24,300	261
2023-01-24	258	262	255	259	24,400	259
2023-01-23	253	257	253	257	7,900	257
2023-01-20	255	255	253	253	3,700	253
2023-01-19	254	255	253	255	2,700	255
2023-01-18	255	257	253	257	4,800	257
2023-01-17	257	257	253	254	4,100	254
2023-01-16	252	256	252	254	7,900	254
2023-01-13	254	256	252	253	5,700	253
2023-01-12	256	256	252	256	11,100	256
2023-01-11	253	256	251	256	14,800	256
2023-01-10	249	251	246	249	17,600	249
2023-01-06	244	251	241	245	9,200	245
2023-01-05	244	246	242	243	9,600	243
2023-01-04	245	247	243	243	7,300	243

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

3042 (株)セキュアヴェイル の時系列データ [2023年度]

3042 (株)セキュアヴェイルの時系列データ [2023年度]