3042 (株)セキュアヴェイルの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	245	250	243	248	10,500	248
2022-12-29	240	245	236	243	24,900	243
2022-12-28	245	247	241	241	52,500	241
2022-12-27	251	254	248	249	39,600	249
2022-12-26	255	256	250	251	71,900	251
2022-12-23	259	260	255	255	28,700	255
2022-12-22	261	265	259	263	15,000	263
2022-12-21	257	263	257	259	19,700	259
2022-12-20	268	270	260	260	44,900	260
2022-12-19	273	273	268	270	18,600	270
2022-12-16	268	274	268	272	21,600	272
2022-12-15	272	275	271	275	19,700	275
2022-12-14	275	275	270	271	35,900	271
2022-12-13	276	276	273	274	18,500	274
2022-12-12	277	277	274	275	14,300	275
2022-12-09	279	279	274	276	41,800	276
2022-12-08	279	280	277	280	10,000	280
2022-12-07	280	281	278	279	7,300	279
2022-12-06	279	281	278	278	8,800	278
2022-12-05	280	282	278	282	7,800	282
2022-12-02	279	282	276	282	18,900	282
2022-12-01	286	287	280	281	19,700	281
2022-11-30	285	286	284	284	13,700	284
2022-11-29	287	287	285	287	11,400	287
2022-11-28	290	290	286	289	13,600	289
2022-11-25	287	290	286	290	14,100	290
2022-11-24	284	290	284	290	21,700	290
2022-11-22	287	287	285	287	14,600	287
2022-11-21	287	287	283	287	6,400	287
2022-11-18	286	286	280	286	22,900	286
2022-11-17	288	288	285	285	12,900	285
2022-11-16	287	288	282	288	19,700	288
2022-11-15	282	301	280	287	180,700	287
2022-11-14	283	289	280	289	37,900	289
2022-11-11	283	283	280	281	15,000	281
2022-11-10	280	283	280	280	14,300	280
2022-11-09	285	285	280	280	32,200	280
2022-11-08	284	285	280	285	22,600	285
2022-11-07	281	282	278	281	21,600	281
2022-11-04	281	281	278	279	12,000	279
2022-11-02	281	281	277	281	7,200	281
2022-11-01	283	283	279	281	7,600	281
2022-10-31	283	284	278	280	25,600	280
2022-10-28	289	289	282	282	17,600	282
2022-10-27	285	290	284	289	13,500	289
2022-10-26	289	289	285	285	13,400	285
2022-10-25	281	298	281	285	143,300	285
2022-10-24	284	284	281	281	4,000	281
2022-10-21	283	283	280	282	12,000	282
2022-10-20	283	285	281	282	14,900	282
2022-10-19	283	285	281	283	15,300	283
2022-10-18	279	286	278	283	38,500	283
2022-10-17	276	281	276	278	12,300	278
2022-10-14	274	281	274	275	25,400	275
2022-10-13	277	278	273	273	30,600	273
2022-10-12	277	278	273	278	10,500	278
2022-10-11	274	279	270	279	21,400	279
2022-10-07	275	280	275	276	12,900	276
2022-10-06	280	283	278	278	21,000	278
2022-10-05	275	281	275	281	27,800	281
2022-10-04	271	284	269	275	32,000	275
2022-10-03	271	271	264	270	43,300	270
2022-09-30	276	280	273	273	60,400	273
2022-09-29	280	285	277	281	42,900	281
2022-09-28	284	285	276	280	47,200	280
2022-09-27	282	291	281	287	36,300	287
2022-09-26	285	288	281	281	21,000	281
2022-09-22	282	291	282	285	48,100	285
2022-09-21	291	291	283	284	51,000	284
2022-09-20	299	299	291	291	61,700	291
2022-09-16	303	304	296	297	57,200	297
2022-09-15	309	310	304	304	74,900	304
2022-09-14	297	310	297	310	71,400	310
2022-09-13	311	314	303	304	142,700	304
2022-09-12	313	319	310	311	189,300	311
2022-09-09	298	317	296	309	357,000	309
2022-09-08	321	327	297	304	1,186,300	304
2022-09-07	314	340	297	310	5,376,200	310
2022-09-06	288	292	283	290	73,200	290
2022-09-05	296	296	280	285	241,800	285
2022-09-02	276	281	276	280	33,300	280
2022-09-01	279	281	276	277	54,000	277
2022-08-31	281	282	279	279	58,400	279
2022-08-30	283	284	280	282	33,700	282
2022-08-29	281	285	280	281	55,900	281
2022-08-26	288	289	286	286	27,700	286
2022-08-25	292	294	285	285	44,200	285
2022-08-24	292	297	290	290	49,800	290
2022-08-23	291	298	289	290	53,400	290
2022-08-22	294	299	287	297	148,200	297
2022-08-19	300	325	286	297	1,477,100	297
2022-08-18	275	279	275	278	16,700	278
2022-08-17	275	281	275	278	24,400	278
2022-08-16	272	277	271	274	20,600	274
2022-08-15	274	276	271	271	51,200	271
2022-08-12	286	286	278	278	42,000	278
2022-08-10	283	285	281	284	6,400	284
2022-08-09	281	285	281	284	12,900	284
2022-08-08	284	284	279	281	11,700	281
2022-08-05	283	284	281	284	13,300	284
2022-08-04	277	283	277	283	10,600	283
2022-08-03	280	282	277	278	14,000	278
2022-08-02	283	283	279	280	20,300	280
2022-08-01	283	285	280	284	12,800	284
2022-07-29	287	287	282	282	13,700	282
2022-07-28	288	289	283	283	21,900	283
2022-07-27	285	288	284	288	10,800	288
2022-07-26	288	288	283	287	9,500	287
2022-07-25	288	288	286	286	10,200	286
2022-07-22	291	291	288	290	13,200	290
2022-07-21	288	295	288	292	15,100	292
2022-07-20	289	291	286	288	24,100	288
2022-07-19	287	288	283	288	10,500	288
2022-07-15	290	293	285	289	18,000	289
2022-07-14	290	291	285	290	23,600	290
2022-07-13	288	290	286	288	19,100	288
2022-07-12	289	290	287	288	17,000	288
2022-07-11	293	296	288	292	24,400	292
2022-07-08	295	297	289	294	23,700	294
2022-07-07	299	299	289	294	31,600	294
2022-07-06	297	303	295	297	39,000	297
2022-07-05	295	301	292	298	23,600	298
2022-07-04	287	294	286	293	35,800	293
2022-07-01	298	298	285	285	42,100	285
2022-06-30	309	309	292	300	32,600	300
2022-06-29	304	309	299	309	21,800	309
2022-06-28	303	307	300	306	26,600	306
2022-06-27	312	312	299	305	38,700	305
2022-06-24	289	308	283	308	89,400	308
2022-06-23	286	298	286	289	39,400	289
2022-06-22	300	300	286	288	46,600	288
2022-06-21	301	305	285	299	175,300	299
2022-06-20	311	317	300	305	70,900	305
2022-06-17	304	318	300	313	68,300	313
2022-06-16	336	340	317	318	146,000	318
2022-06-15	334	344	317	328	189,000	328
2022-06-14	290	321	289	320	80,600	320
2022-06-13	325	325	304	306	96,400	306
2022-06-10	319	335	315	331	231,500	331
2022-06-09	299	317	296	316	113,500	316
2022-06-08	296	303	291	300	29,900	300
2022-06-07	298	299	290	296	21,300	296
2022-06-06	295	299	290	298	14,200	298
2022-06-03	300	305	295	295	65,600	295
2022-06-02	292	297	285	297	41,200	297
2022-06-01	292	295	287	293	33,800	293
2022-05-31	290	293	284	293	30,900	293
2022-05-30	282	292	278	292	52,000	292
2022-05-27	277	281	270	277	26,600	277
2022-05-26	277	281	274	275	33,500	275
2022-05-25	284	284	274	274	19,700	274
2022-05-24	288	288	278	281	19,800	281
2022-05-23	281	288	281	287	26,700	287
2022-05-20	271	281	271	281	23,300	281
2022-05-19	269	277	269	272	22,900	272
2022-05-18	269	274	263	274	38,200	274
2022-05-17	273	274	262	271	26,900	271
2022-05-16	276	276	267	267	21,200	267
2022-05-13	264	275	258	268	70,400	268
2022-05-12	287	287	271	271	33,100	271
2022-05-11	282	290	276	290	31,500	290
2022-05-10	273	280	272	279	21,900	279
2022-05-09	279	291	277	279	18,700	279
2022-05-06	281	288	277	284	28,000	284
2022-05-02	285	292	271	281	34,100	281
2022-04-28	289	292	285	288	25,400	288
2022-04-27	280	301	280	292	49,700	292
2022-04-26	282	294	278	288	77,000	288
2022-04-25	275	282	271	278	32,600	278
2022-04-22	283	286	276	277	75,700	277
2022-04-21	287	288	282	284	54,500	284
2022-04-20	291	294	287	287	49,400	287
2022-04-19	299	299	292	292	51,300	292
2022-04-18	308	309	294	296	71,900	296
2022-04-15	303	309	299	306	62,300	306
2022-04-14	310	310	300	308	139,100	308
2022-04-13	305	318	300	312	265,100	312
2022-04-12	287	305	287	292	111,000	292
2022-04-11	303	306	287	292	100,900	292
2022-04-08	299	310	299	305	64,600	305
2022-04-07	306	312	297	297	144,800	297
2022-04-06	317	323	307	308	142,500	308
2022-04-05	319	329	312	321	149,400	321
2022-04-04	333	336	313	315	303,600	315
2022-04-01	331	337	322	332	260,800	332
2022-03-31	343	352	337	339	385,700	339
2022-03-30	325	350	320	340	819,400	340
2022-03-29	316	330	311	322	569,700	322
2022-03-28	308	369	303	311	3,694,700	311
2022-03-25	315	317	299	300	197,300	300
2022-03-24	291	312	291	310	244,500	310
2022-03-23	301	327	293	296	1,097,200	296
2022-03-22	284	304	280	295	333,100	295
2022-03-18	273	284	270	281	258,000	281
2022-03-17	267	273	262	269	185,900	269
2022-03-16	268	270	261	266	124,000	266
2022-03-15	265	274	260	272	170,000	272
2022-03-14	290	296	268	268	1,049,900	268
2022-03-11	261	293	255	269	921,800	269
2022-03-10	270	275	263	266	297,500	266
2022-03-09	257	268	252	262	381,100	262
2022-03-08	277	313	254	260	2,148,500	260
2022-03-07	275	298	264	275	859,200	275
2022-03-04	307	312	272	288	1,523,000	288
2022-03-03	345	358	316	323	1,948,400	323
2022-03-02	376	397	327	341	5,264,600	341
2022-03-01	375	392	365	392	1,739,400	392
2022-02-28	268	319	264	312	2,309,700	312
2022-02-25	250	262	239	247	362,500	247
2022-02-24	245	255	226	235	227,100	235
2022-02-22	219	229	214	229	38,400	229
2022-02-21	226	226	220	222	38,800	222
2022-02-18	233	233	223	229	38,300	229
2022-02-17	237	238	232	233	35,600	233
2022-02-16	239	243	235	238	27,800	238
2022-02-15	248	248	233	239	80,000	239
2022-02-14	251	255	248	255	25,000	255
2022-02-10	258	258	251	251	26,900	251
2022-02-09	256	258	250	258	18,900	258
2022-02-08	255	257	250	251	18,400	251
2022-02-07	255	260	252	256	30,200	256
2022-02-04	254	257	253	256	8,100	256
2022-02-03	256	259	253	258	29,900	258
2022-02-02	257	264	252	263	22,500	263
2022-02-01	253	257	250	253	14,900	253
2022-01-31	246	252	246	250	15,100	250
2022-01-28	240	249	235	249	35,600	249
2022-01-27	256	259	231	243	130,200	243
2022-01-26	255	262	252	260	13,200	260
2022-01-25	256	257	250	254	31,300	254
2022-01-24	259	260	255	259	23,300	259
2022-01-21	262	265	256	261	23,100	261
2022-01-20	269	269	260	265	28,000	265
2022-01-19	260	272	251	265	82,400	265
2022-01-18	268	268	261	264	34,800	264
2022-01-17	271	271	262	268	38,100	268
2022-01-14	268	273	265	268	52,400	268
2022-01-13	276	277	270	273	34,500	273
2022-01-12	275	278	274	276	30,100	276
2022-01-11	270	276	268	275	74,200	275
2022-01-07	292	299	271	278	190,700	278
2022-01-06	277	329	274	296	1,017,500	296
2022-01-05	289	291	280	285	85,500	285
2022-01-04	294	299	287	292	67,500	292

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 [2022年度]

3042 (株)セキュアヴェイルの時系列データ [2022年度]