3042 (株)セキュアヴェイルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	300	303	292	296	80,100	296
2021-12-29	297	319	295	303	189,600	303
2021-12-28	299	305	293	294	104,700	294
2021-12-27	304	305	291	297	177,500	297
2021-12-24	315	318	299	302	311,300	302
2021-12-23	318	335	314	323	378,100	323
2021-12-22	363	392	321	326	1,351,600	326
2021-12-21	373	384	335	356	1,082,800	356
2021-12-20	333	392	330	365	3,762,100	365
2021-12-17	336	342	311	325	625,000	325
2021-12-16	342	357	295	350	2,183,500	350
2021-12-15	274	347	274	334	2,707,800	334
2021-12-14	252	331	252	267	1,900,200	267
2021-12-13	255	257	251	251	14,500	251
2021-12-10	257	258	252	255	19,100	255
2021-12-09	255	257	253	254	10,900	254
2021-12-08	255	259	251	258	18,100	258
2021-12-07	252	257	251	256	15,200	256
2021-12-06	248	252	247	249	10,800	249
2021-12-03	249	250	245	248	20,000	248
2021-12-02	247	254	246	248	26,500	248
2021-12-01	260	260	252	253	25,600	253
2021-11-30	262	265	257	260	13,400	260
2021-11-29	261	268	260	261	22,900	261
2021-11-26	269	272	266	271	20,200	271
2021-11-25	271	275	269	271	12,300	271
2021-11-24	276	278	270	270	21,600	270
2021-11-22	275	278	270	275	12,400	275
2021-11-19	276	279	271	271	14,600	271
2021-11-18	271	284	271	275	41,700	275
2021-11-17	270	275	267	273	42,200	273
2021-11-16	263	268	262	268	15,200	268
2021-11-15	260	266	260	260	39,500	260
2021-11-12	269	269	261	268	32,000	268
2021-11-11	268	268	267	268	24,600	268
2021-11-10	275	275	270	270	13,200	270
2021-11-09	277	277	273	273	20,100	273
2021-11-08	280	280	275	277	10,200	277
2021-11-05	283	284	276	276	18,900	276
2021-11-04	276	277	274	277	9,100	277
2021-11-02	279	279	275	275	6,500	275
2021-11-01	280	281	277	278	10,500	278
2021-10-29	277	279	274	276	18,100	276
2021-10-28	276	283	274	277	15,400	277
2021-10-27	282	282	276	278	2,800	278
2021-10-26	278	282	276	277	9,700	277
2021-10-25	276	276	269	276	24,300	276
2021-10-22	282	282	273	276	37,400	276
2021-10-21	283	299	280	282	123,600	282
2021-10-20	283	284	280	280	17,800	280
2021-10-19	284	284	280	284	22,000	284
2021-10-18	287	287	282	284	5,900	284
2021-10-15	283	285	280	285	15,800	285
2021-10-14	285	293	279	283	22,900	283
2021-10-13	284	284	281	282	7,400	282
2021-10-12	289	290	285	286	7,100	286
2021-10-11	286	289	286	289	14,500	289
2021-10-08	280	288	280	284	51,500	284
2021-10-07	276	282	276	279	19,900	279
2021-10-06	282	282	275	277	22,100	277
2021-10-05	282	282	275	278	33,500	278
2021-10-04	295	297	283	286	43,700	286
2021-10-01	299	300	293	296	46,900	296
2021-09-30	305	306	298	299	21,500	299
2021-09-29	296	314	295	304	65,400	304
2021-09-28	303	304	296	301	18,300	301
2021-09-27	307	307	303	305	16,300	305
2021-09-24	298	310	295	309	53,300	309
2021-09-22	297	300	294	296	18,500	296
2021-09-21	299	303	290	299	38,300	299
2021-09-17	291	304	288	301	44,300	301
2021-09-16	295	297	288	291	80,200	291
2021-09-15	307	308	297	297	93,600	297
2021-09-14	318	351	306	306	1,064,700	306
2021-09-13	310	311	305	310	23,400	310
2021-09-10	312	319	307	312	64,200	312
2021-09-09	305	312	301	307	42,300	307
2021-09-08	296	303	294	303	31,600	303
2021-09-07	302	302	294	296	60,200	296
2021-09-06	299	311	292	303	93,300	303
2021-09-03	292	296	288	293	29,500	293
2021-09-02	293	297	290	293	38,300	293
2021-09-01	290	302	287	293	85,400	293
2021-08-31	281	289	281	287	41,400	287
2021-08-30	286	286	280	283	48,800	283
2021-08-27	285	292	278	284	177,500	284
2021-08-26	276	353	270	292	1,291,500	292
2021-08-25	269	275	269	273	18,400	273
2021-08-24	270	271	268	269	6,800	269
2021-08-23	264	268	264	268	2,600	268
2021-08-20	271	275	264	265	13,800	265
2021-08-19	270	278	266	271	41,900	271
2021-08-18	267	271	262	268	22,700	268
2021-08-17	277	278	266	267	40,300	267
2021-08-16	281	282	275	280	72,300	280
2021-08-13	309	309	297	301	31,200	301
2021-08-12	304	308	303	307	11,700	307
2021-08-11	298	303	296	300	16,100	300
2021-08-10	294	297	290	296	25,000	296
2021-08-06	288	294	287	289	17,700	289
2021-08-05	308	308	281	285	153,700	285
2021-08-04	315	316	300	307	36,300	307
2021-08-03	314	316	313	315	3,800	315
2021-08-02	319	320	311	312	32,800	312
2021-07-30	324	324	320	322	25,600	322
2021-07-29	326	328	323	324	5,600	324
2021-07-28	325	328	325	328	12,800	328
2021-07-27	327	328	323	326	8,900	326
2021-07-26	327	329	322	325	10,200	325
2021-07-21	328	328	323	325	15,600	325
2021-07-20	327	331	325	326	12,900	326
2021-07-19	336	336	328	330	13,700	330
2021-07-16	334	337	334	337	16,900	337
2021-07-15	332	339	330	336	12,500	336
2021-07-14	333	334	331	333	14,000	333
2021-07-13	334	334	332	332	4,200	332
2021-07-12	338	338	330	332	10,500	332
2021-07-09	332	334	329	334	21,200	334
2021-07-08	340	340	334	335	22,600	335
2021-07-07	341	344	337	341	14,900	341
2021-07-06	350	354	339	341	56,400	341
2021-07-05	337	347	337	347	30,400	347
2021-07-02	334	336	332	335	13,400	335
2021-07-01	338	338	334	334	13,000	334
2021-06-30	335	339	333	338	18,700	338
2021-06-29	334	334	331	334	12,100	334
2021-06-28	340	340	330	331	24,200	331
2021-06-25	331	334	329	334	16,900	334
2021-06-24	333	337	330	331	13,500	331
2021-06-23	336	336	332	334	13,600	334
2021-06-22	332	336	327	336	24,800	336
2021-06-21	327	333	325	330	20,200	330
2021-06-18	340	341	333	335	23,700	335
2021-06-17	341	341	336	338	17,900	338
2021-06-16	345	345	336	340	30,900	340
2021-06-15	345	349	341	346	39,200	346
2021-06-14	348	364	338	341	248,900	341
2021-06-11	330	333	327	332	18,700	332
2021-06-10	332	333	327	330	15,000	330
2021-06-09	328	332	328	330	11,600	330
2021-06-08	334	336	326	330	26,600	330
2021-06-07	332	335	328	334	14,400	334
2021-06-04	332	334	327	331	29,800	331
2021-06-03	323	331	322	326	36,700	326
2021-06-02	336	336	323	323	56,800	323
2021-06-01	345	352	331	338	131,900	338
2021-05-31	343	377	338	345	716,100	345
2021-05-28	316	320	315	316	13,300	316
2021-05-27	326	326	312	315	60,300	315
2021-05-26	323	328	323	326	8,200	326
2021-05-25	323	337	319	320	57,100	320
2021-05-24	324	334	323	323	29,900	323
2021-05-21	314	318	313	318	9,800	318
2021-05-20	316	321	316	318	11,000	318
2021-05-19	312	316	310	316	8,000	316
2021-05-18	311	315	308	312	27,600	312
2021-05-17	321	322	300	305	60,000	305
2021-05-14	326	331	323	323	31,300	323
2021-05-13	323	334	323	326	24,000	326
2021-05-12	334	335	321	323	45,900	323
2021-05-11	340	341	337	337	28,600	337
2021-05-10	348	348	343	343	16,100	343
2021-05-07	338	350	338	350	24,200	350
2021-05-06	337	345	336	339	19,400	339
2021-04-30	339	340	338	338	13,300	338
2021-04-28	344	344	339	339	17,800	339
2021-04-27	345	346	342	345	15,600	345
2021-04-26	342	343	341	342	8,700	342
2021-04-23	343	345	341	344	11,700	344
2021-04-22	343	345	342	345	9,200	345
2021-04-21	345	347	341	345	21,600	345
2021-04-20	342	350	342	345	13,800	345
2021-04-19	345	350	342	342	18,300	342
2021-04-16	344	349	344	349	7,500	349
2021-04-15	346	349	342	344	17,100	344
2021-04-14	347	350	344	349	8,400	349
2021-04-13	344	351	344	350	15,600	350
2021-04-12	351	351	341	346	17,800	346
2021-04-09	344	352	344	350	7,200	350
2021-04-08	347	350	343	349	10,400	349
2021-04-07	342	354	342	350	38,200	350
2021-04-06	346	349	343	344	13,800	344
2021-04-05	350	354	345	348	22,800	348
2021-04-02	353	353	339	352	62,700	352
2021-04-01	358	359	351	357	23,900	357
2021-03-31	355	360	351	359	23,000	359
2021-03-30	360	365	351	361	18,900	361
2021-03-29	720	729	712	715	15,300	357.50
2021-03-26	713	717	707	712	11,200	356
2021-03-25	703	719	703	713	16,900	356.50
2021-03-24	710	712	687	687	28,800	343.50
2021-03-23	718	724	713	713	20,300	356.50
2021-03-22	715	723	715	721	36,900	360.50
2021-03-19	720	730	715	726	18,400	363
2021-03-18	729	735	724	732	36,800	366
2021-03-17	727	749	727	740	65,500	370
2021-03-16	741	760	729	745	257,900	372.50
2021-03-15	669	742	666	685	501,900	342.50
2021-03-12	675	675	665	669	21,900	334.50
2021-03-11	670	678	660	674	32,800	337
2021-03-10	650	662	645	660	62,600	330
2021-03-09	625	640	621	640	15,000	320
2021-03-08	625	636	618	618	12,300	309
2021-03-05	621	624	603	623	12,700	311.50
2021-03-04	630	632	608	619	25,500	309.50
2021-03-03	635	646	625	639	13,800	319.50
2021-03-02	658	658	634	644	57,000	322
2021-03-01	630	630	616	623	17,100	311.50
2021-02-26	631	639	623	627	23,200	313.50
2021-02-25	641	649	640	641	8,900	320.50
2021-02-24	644	662	636	639	48,000	319.50
2021-02-22	646	652	641	644	20,400	322
2021-02-19	657	658	641	645	18,900	322.50
2021-02-18	676	676	657	657	16,800	328.50
2021-02-17	670	675	663	675	34,800	337.50
2021-02-16	672	696	662	671	48,900	335.50
2021-02-15	683	691	659	673	59,500	336.50
2021-02-12	657	657	646	653	15,400	326.50
2021-02-10	658	660	648	649	10,500	324.50
2021-02-09	650	659	645	657	9,300	328.50
2021-02-08	660	660	648	649	21,200	324.50
2021-02-05	655	658	645	655	11,000	327.50
2021-02-04	660	660	651	655	4,100	327.50
2021-02-03	649	661	643	652	4,000	326
2021-02-02	637	650	637	641	2,700	320.50
2021-02-01	638	638	622	633	6,200	316.50
2021-01-29	648	660	635	635	10,700	317.50
2021-01-28	644	646	639	643	10,500	321.50
2021-01-27	657	657	651	654	5,100	327
2021-01-26	673	674	658	661	9,700	330.50
2021-01-25	673	673	667	672	9,100	336
2021-01-22	675	675	666	673	8,400	336.50
2021-01-21	656	675	651	675	24,100	337.50
2021-01-20	642	648	642	646	6,900	323
2021-01-19	637	655	632	638	19,000	319
2021-01-18	637	640	633	637	7,900	318.50
2021-01-15	626	640	624	637	15,400	318.50
2021-01-14	622	631	619	622	7,800	311
2021-01-13	623	627	615	620	5,400	310
2021-01-12	627	629	619	625	5,800	312.50
2021-01-08	627	631	624	626	9,500	313
2021-01-07	632	637	627	627	6,000	313.50
2021-01-06	616	634	616	632	17,700	316
2021-01-05	605	617	605	616	8,300	308
2021-01-04	599	614	599	610	13,500	305

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3042 (株)セキュアヴェイル の時系列データ [2021年度]

3042 (株)セキュアヴェイルの時系列データ [2021年度]