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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
