3741 (株)セック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4,535 | 4,590 | 4,465 | 4,545 | 28,400 | 4,545 |
| 2025-05-08 | 4,490 | 4,490 | 4,390 | 4,470 | 14,400 | 4,470 |
| 2025-05-07 | 4,440 | 4,490 | 4,420 | 4,435 | 15,700 | 4,435 |
| 2025-05-02 | 4,475 | 4,475 | 4,380 | 4,415 | 18,100 | 4,415 |
| 2025-05-01 | 4,425 | 4,525 | 4,400 | 4,475 | 16,200 | 4,475 |
| 2025-04-30 | 4,405 | 4,430 | 4,370 | 4,430 | 19,700 | 4,430 |
| 2025-04-28 | 4,405 | 4,490 | 4,385 | 4,400 | 43,000 | 4,400 |
| 2025-04-25 | 4,415 | 4,435 | 4,365 | 4,400 | 15,500 | 4,400 |
| 2025-04-24 | 4,410 | 4,450 | 4,340 | 4,345 | 15,900 | 4,345 |
| 2025-04-23 | 4,485 | 4,485 | 4,400 | 4,410 | 15,200 | 4,410 |
| 2025-04-22 | 4,465 | 4,480 | 4,375 | 4,395 | 14,900 | 4,395 |
| 2025-04-21 | 4,375 | 4,500 | 4,375 | 4,440 | 23,100 | 4,440 |
| 2025-04-18 | 4,345 | 4,435 | 4,315 | 4,375 | 18,700 | 4,375 |
| 2025-04-17 | 4,225 | 4,330 | 4,210 | 4,315 | 13,600 | 4,315 |
| 2025-04-16 | 4,285 | 4,300 | 4,205 | 4,225 | 13,700 | 4,225 |
| 2025-04-15 | 4,290 | 4,315 | 4,250 | 4,285 | 10,700 | 4,285 |
| 2025-04-14 | 4,300 | 4,320 | 4,240 | 4,245 | 27,300 | 4,245 |
| 2025-04-11 | 4,055 | 4,240 | 4,010 | 4,240 | 34,500 | 4,240 |
| 2025-04-10 | 4,260 | 4,260 | 4,090 | 4,165 | 45,800 | 4,165 |
| 2025-04-09 | 3,880 | 3,885 | 3,750 | 3,855 | 53,300 | 3,855 |
| 2025-04-08 | 3,795 | 4,025 | 3,795 | 3,975 | 61,700 | 3,975 |
| 2025-04-07 | 3,710 | 3,855 | 3,655 | 3,655 | 68,400 | 3,655 |
| 2025-04-04 | 4,180 | 4,220 | 3,990 | 4,115 | 68,400 | 4,115 |
| 2025-04-03 | 4,250 | 4,395 | 4,235 | 4,315 | 45,200 | 4,315 |
| 2025-04-02 | 4,425 | 4,465 | 4,335 | 4,460 | 19,700 | 4,460 |
| 2025-04-01 | 4,540 | 4,580 | 4,430 | 4,440 | 73,500 | 4,440 |
| 2025-03-31 | 4,620 | 4,655 | 4,520 | 4,525 | 34,000 | 4,525 |
| 2025-03-28 | 4,745 | 4,860 | 4,745 | 4,755 | 16,500 | 4,755 |
| 2025-03-27 | 4,740 | 4,835 | 4,715 | 4,835 | 22,200 | 4,835 |
| 2025-03-26 | 4,780 | 4,820 | 4,750 | 4,810 | 14,000 | 4,810 |
| 2025-03-25 | 4,850 | 4,880 | 4,765 | 4,780 | 17,100 | 4,780 |
| 2025-03-24 | 4,850 | 4,950 | 4,775 | 4,780 | 33,300 | 4,780 |
| 2025-03-21 | 4,900 | 4,920 | 4,830 | 4,830 | 19,000 | 4,830 |
| 2025-03-19 | 4,855 | 4,930 | 4,840 | 4,895 | 21,100 | 4,895 |
| 2025-03-18 | 4,935 | 4,935 | 4,835 | 4,855 | 18,900 | 4,855 |
| 2025-03-17 | 4,920 | 4,965 | 4,830 | 4,880 | 26,200 | 4,880 |
| 2025-03-14 | 4,690 | 4,880 | 4,690 | 4,850 | 18,500 | 4,850 |
| 2025-03-13 | 4,810 | 4,810 | 4,700 | 4,745 | 20,900 | 4,745 |
| 2025-03-12 | 4,700 | 4,770 | 4,675 | 4,740 | 19,900 | 4,740 |
| 2025-03-11 | 4,610 | 4,700 | 4,485 | 4,700 | 39,800 | 4,700 |
| 2025-03-10 | 4,800 | 4,800 | 4,695 | 4,715 | 22,500 | 4,715 |
| 2025-03-07 | 4,900 | 4,900 | 4,780 | 4,795 | 28,600 | 4,795 |
| 2025-03-06 | 4,885 | 4,940 | 4,840 | 4,940 | 28,600 | 4,940 |
| 2025-03-05 | 4,775 | 4,910 | 4,770 | 4,820 | 17,600 | 4,820 |
| 2025-03-04 | 4,860 | 4,875 | 4,690 | 4,800 | 28,000 | 4,800 |
| 2025-03-03 | 4,940 | 4,940 | 4,780 | 4,885 | 19,100 | 4,885 |
| 2025-02-28 | 4,975 | 5,000 | 4,745 | 4,820 | 52,000 | 4,820 |
| 2025-02-27 | 5,020 | 5,030 | 4,970 | 5,020 | 24,300 | 5,020 |
| 2025-02-26 | 5,040 | 5,080 | 4,910 | 4,950 | 27,900 | 4,950 |
| 2025-02-25 | 5,000 | 5,160 | 4,995 | 5,040 | 28,300 | 5,040 |
| 2025-02-21 | 5,090 | 5,160 | 5,050 | 5,100 | 44,500 | 5,100 |
| 2025-02-20 | 5,330 | 5,500 | 5,170 | 5,190 | 43,200 | 5,190 |
| 2025-02-19 | 5,320 | 5,420 | 5,270 | 5,330 | 21,800 | 5,330 |
| 2025-02-18 | 5,260 | 5,380 | 5,220 | 5,320 | 27,300 | 5,320 |
| 2025-02-17 | 5,340 | 5,460 | 5,250 | 5,260 | 39,200 | 5,260 |
| 2025-02-14 | 5,380 | 5,420 | 5,270 | 5,270 | 42,900 | 5,270 |
| 2025-02-13 | 5,530 | 5,560 | 5,350 | 5,380 | 93,100 | 5,380 |
| 2025-02-12 | 5,140 | 5,620 | 5,140 | 5,570 | 196,100 | 5,570 |
| 2025-02-10 | 5,020 | 5,140 | 4,950 | 5,060 | 57,100 | 5,060 |
| 2025-02-07 | 5,000 | 5,050 | 4,940 | 5,020 | 31,000 | 5,020 |
| 2025-02-06 | 4,855 | 5,130 | 4,815 | 5,000 | 94,400 | 5,000 |
| 2025-02-05 | 4,885 | 4,970 | 4,845 | 4,875 | 26,200 | 4,875 |
| 2025-02-04 | 4,860 | 4,910 | 4,815 | 4,815 | 25,000 | 4,815 |
| 2025-02-03 | 4,855 | 4,855 | 4,755 | 4,810 | 32,700 | 4,810 |
| 2025-01-31 | 4,880 | 4,910 | 4,825 | 4,890 | 21,200 | 4,890 |
| 2025-01-30 | 4,820 | 4,935 | 4,760 | 4,860 | 36,600 | 4,860 |
| 2025-01-29 | 4,955 | 4,955 | 4,855 | 4,860 | 56,200 | 4,860 |
| 2025-01-28 | 4,700 | 4,955 | 4,615 | 4,955 | 61,300 | 4,955 |
| 2025-01-27 | 4,865 | 4,865 | 4,615 | 4,700 | 104,700 | 4,700 |
| 2025-01-24 | 4,860 | 4,860 | 4,690 | 4,845 | 61,600 | 4,845 |
| 2025-01-23 | 4,800 | 4,840 | 4,685 | 4,790 | 70,600 | 4,790 |
| 2025-01-22 | 4,545 | 4,820 | 4,530 | 4,810 | 193,100 | 4,810 |
| 2025-01-21 | 4,500 | 4,650 | 4,365 | 4,495 | 180,500 | 4,495 |
| 2025-01-20 | 4,550 | 4,550 | 4,455 | 4,460 | 26,000 | 4,460 |
| 2025-01-17 | 4,500 | 4,510 | 4,435 | 4,485 | 27,500 | 4,485 |
| 2025-01-16 | 4,695 | 4,705 | 4,490 | 4,520 | 41,100 | 4,520 |
| 2025-01-15 | 4,600 | 4,705 | 4,595 | 4,605 | 41,400 | 4,605 |
| 2025-01-14 | 4,695 | 4,755 | 4,580 | 4,600 | 61,700 | 4,600 |
| 2025-01-10 | 4,800 | 4,800 | 4,670 | 4,750 | 52,800 | 4,750 |
| 2025-01-09 | 4,785 | 4,820 | 4,560 | 4,770 | 172,600 | 4,770 |
| 2025-01-08 | 5,120 | 5,150 | 5,020 | 5,060 | 87,100 | 5,060 |
| 2025-01-07 | 5,270 | 5,380 | 5,090 | 5,210 | 152,800 | 5,210 |
| 2025-01-06 | 5,120 | 5,380 | 5,060 | 5,190 | 277,500 | 5,190 |
分割・併合履歴 ： [2016-09-28]1株→2株