3741 (株)セック 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 | 3,155 | 3,225 | 3,140 | 3,215 | 28,000 | 3,215 |
| 2023-06-08 | 3,165 | 3,165 | 3,080 | 3,100 | 20,100 | 3,100 |
| 2023-06-07 | 3,165 | 3,195 | 3,120 | 3,165 | 27,600 | 3,165 |
| 2023-06-06 | 3,215 | 3,245 | 3,150 | 3,155 | 31,400 | 3,155 |
| 2023-06-05 | 3,210 | 3,250 | 3,180 | 3,220 | 30,800 | 3,220 |
| 2023-06-02 | 3,080 | 3,150 | 3,070 | 3,145 | 16,900 | 3,145 |
| 2023-06-01 | 3,085 | 3,105 | 3,050 | 3,070 | 9,800 | 3,070 |
| 2023-05-31 | 3,095 | 3,105 | 3,060 | 3,065 | 17,200 | 3,065 |
| 2023-05-30 | 3,100 | 3,135 | 3,065 | 3,095 | 13,300 | 3,095 |
| 2023-05-29 | 3,060 | 3,100 | 3,060 | 3,100 | 17,800 | 3,100 |
| 2023-05-26 | 3,060 | 3,080 | 3,040 | 3,045 | 9,900 | 3,045 |
| 2023-05-25 | 3,080 | 3,105 | 3,065 | 3,065 | 9,500 | 3,065 |
| 2023-05-24 | 3,100 | 3,140 | 3,080 | 3,105 | 12,300 | 3,105 |
| 2023-05-23 | 3,140 | 3,190 | 3,115 | 3,115 | 16,200 | 3,115 |
| 2023-05-22 | 3,180 | 3,180 | 3,115 | 3,155 | 6,400 | 3,155 |
| 2023-05-19 | 3,170 | 3,205 | 3,140 | 3,140 | 21,100 | 3,140 |
| 2023-05-18 | 3,120 | 3,165 | 3,100 | 3,145 | 19,800 | 3,145 |
| 2023-05-17 | 3,210 | 3,230 | 3,120 | 3,120 | 17,200 | 3,120 |
| 2023-05-16 | 3,110 | 3,210 | 3,050 | 3,180 | 43,800 | 3,180 |
| 2023-05-15 | 3,085 | 3,100 | 3,025 | 3,100 | 24,900 | 3,100 |
| 2023-05-12 | 3,200 | 3,205 | 3,060 | 3,085 | 36,600 | 3,085 |
| 2023-05-11 | 3,270 | 3,280 | 3,235 | 3,255 | 13,100 | 3,255 |
| 2023-05-10 | 3,255 | 3,260 | 3,205 | 3,245 | 14,800 | 3,245 |
| 2023-05-09 | 3,270 | 3,285 | 3,235 | 3,255 | 9,400 | 3,255 |
| 2023-05-08 | 3,270 | 3,290 | 3,250 | 3,270 | 8,500 | 3,270 |
| 2023-05-02 | 3,255 | 3,270 | 3,220 | 3,250 | 10,600 | 3,250 |
| 2023-05-01 | 3,260 | 3,260 | 3,220 | 3,240 | 12,300 | 3,240 |
| 2023-04-28 | 3,220 | 3,240 | 3,160 | 3,230 | 19,300 | 3,230 |
| 2023-04-27 | 3,130 | 3,175 | 3,130 | 3,175 | 43,000 | 3,175 |
| 2023-04-26 | 3,185 | 3,190 | 3,125 | 3,125 | 30,700 | 3,125 |
| 2023-04-25 | 3,240 | 3,275 | 3,225 | 3,235 | 24,300 | 3,235 |
| 2023-04-24 | 3,315 | 3,315 | 3,235 | 3,255 | 19,100 | 3,255 |
| 2023-04-21 | 3,355 | 3,355 | 3,260 | 3,260 | 33,200 | 3,260 |
| 2023-04-20 | 3,375 | 3,425 | 3,305 | 3,385 | 31,500 | 3,385 |
| 2023-04-19 | 3,420 | 3,465 | 3,405 | 3,410 | 20,900 | 3,410 |
| 2023-04-18 | 3,390 | 3,450 | 3,355 | 3,445 | 27,000 | 3,445 |
| 2023-04-17 | 3,325 | 3,365 | 3,290 | 3,365 | 19,000 | 3,365 |
| 2023-04-14 | 3,365 | 3,370 | 3,315 | 3,345 | 16,400 | 3,345 |
| 2023-04-13 | 3,350 | 3,360 | 3,285 | 3,315 | 26,900 | 3,315 |
| 2023-04-12 | 3,465 | 3,475 | 3,350 | 3,370 | 33,200 | 3,370 |
| 2023-04-11 | 3,320 | 3,500 | 3,320 | 3,495 | 44,200 | 3,495 |
| 2023-04-10 | 3,250 | 3,340 | 3,250 | 3,320 | 17,900 | 3,320 |
| 2023-04-07 | 3,220 | 3,255 | 3,215 | 3,240 | 17,300 | 3,240 |
| 2023-04-06 | 3,215 | 3,250 | 3,210 | 3,220 | 14,100 | 3,220 |
| 2023-04-05 | 3,360 | 3,360 | 3,250 | 3,250 | 25,000 | 3,250 |
| 2023-04-04 | 3,315 | 3,390 | 3,285 | 3,365 | 25,700 | 3,365 |
| 2023-04-03 | 3,315 | 3,370 | 3,315 | 3,320 | 16,800 | 3,320 |
| 2023-03-31 | 3,285 | 3,335 | 3,260 | 3,310 | 20,700 | 3,310 |
| 2023-03-30 | 3,270 | 3,325 | 3,200 | 3,265 | 26,300 | 3,265 |
| 2023-03-29 | 3,265 | 3,280 | 3,200 | 3,280 | 31,100 | 3,280 |
| 2023-03-28 | 3,320 | 3,320 | 3,240 | 3,280 | 39,600 | 3,280 |
| 2023-03-27 | 3,450 | 3,465 | 3,320 | 3,335 | 51,800 | 3,335 |
| 2023-03-24 | 3,600 | 3,600 | 3,465 | 3,490 | 36,600 | 3,490 |
| 2023-03-23 | 3,590 | 3,610 | 3,530 | 3,610 | 17,800 | 3,610 |
| 2023-03-22 | 3,555 | 3,635 | 3,535 | 3,605 | 32,700 | 3,605 |
| 2023-03-20 | 3,485 | 3,630 | 3,455 | 3,485 | 58,500 | 3,485 |
| 2023-03-17 | 3,475 | 3,525 | 3,460 | 3,510 | 35,900 | 3,510 |
| 2023-03-16 | 3,370 | 3,415 | 3,355 | 3,400 | 20,900 | 3,400 |
| 2023-03-15 | 3,415 | 3,460 | 3,405 | 3,430 | 21,500 | 3,430 |
| 2023-03-14 | 3,345 | 3,395 | 3,310 | 3,350 | 27,800 | 3,350 |
| 2023-03-13 | 3,335 | 3,415 | 3,325 | 3,390 | 43,100 | 3,390 |
| 2023-03-10 | 3,480 | 3,495 | 3,400 | 3,430 | 37,600 | 3,430 |
| 2023-03-09 | 3,495 | 3,525 | 3,455 | 3,525 | 28,400 | 3,525 |
| 2023-03-08 | 3,460 | 3,530 | 3,430 | 3,470 | 52,100 | 3,470 |
| 2023-03-07 | 3,680 | 3,715 | 3,420 | 3,520 | 164,100 | 3,520 |
| 2023-03-06 | 3,760 | 3,760 | 3,640 | 3,665 | 41,200 | 3,665 |
| 2023-03-03 | 3,640 | 3,710 | 3,610 | 3,665 | 50,800 | 3,665 |
| 2023-03-02 | 3,545 | 3,610 | 3,520 | 3,595 | 45,600 | 3,595 |
| 2023-03-01 | 3,480 | 3,575 | 3,450 | 3,575 | 33,400 | 3,575 |
| 2023-02-28 | 3,385 | 3,495 | 3,385 | 3,455 | 31,800 | 3,455 |
| 2023-02-27 | 3,375 | 3,420 | 3,350 | 3,375 | 30,000 | 3,375 |
| 2023-02-24 | 3,530 | 3,530 | 3,420 | 3,430 | 40,100 | 3,430 |
| 2023-02-22 | 3,430 | 3,535 | 3,410 | 3,510 | 42,600 | 3,510 |
| 2023-02-21 | 3,475 | 3,550 | 3,435 | 3,460 | 41,300 | 3,460 |
| 2023-02-20 | 3,425 | 3,570 | 3,410 | 3,475 | 65,400 | 3,475 |
| 2023-02-17 | 3,425 | 3,515 | 3,320 | 3,380 | 77,400 | 3,380 |
| 2023-02-16 | 3,340 | 3,460 | 3,340 | 3,455 | 58,900 | 3,455 |
| 2023-02-15 | 3,275 | 3,360 | 3,270 | 3,335 | 28,500 | 3,335 |
| 2023-02-14 | 3,220 | 3,330 | 3,220 | 3,275 | 31,900 | 3,275 |
| 2023-02-13 | 3,200 | 3,250 | 3,165 | 3,215 | 20,700 | 3,215 |
| 2023-02-10 | 3,290 | 3,300 | 3,195 | 3,240 | 50,000 | 3,240 |
| 2023-02-09 | 3,300 | 3,375 | 3,295 | 3,355 | 42,300 | 3,355 |
| 2023-02-08 | 3,285 | 3,320 | 3,250 | 3,290 | 32,900 | 3,290 |
| 2023-02-07 | 3,225 | 3,315 | 3,215 | 3,315 | 38,700 | 3,315 |
| 2023-02-06 | 3,195 | 3,230 | 3,135 | 3,210 | 56,900 | 3,210 |
| 2023-02-03 | 3,275 | 3,300 | 3,225 | 3,225 | 37,900 | 3,225 |
| 2023-02-02 | 3,325 | 3,390 | 3,290 | 3,325 | 41,100 | 3,325 |
| 2023-02-01 | 3,350 | 3,415 | 3,320 | 3,320 | 68,900 | 3,320 |
| 2023-01-31 | 3,410 | 3,465 | 3,340 | 3,380 | 124,400 | 3,380 |
| 2023-01-30 | 3,245 | 3,390 | 3,215 | 3,375 | 193,300 | 3,375 |
| 2023-01-27 | 3,040 | 3,105 | 3,030 | 3,105 | 27,200 | 3,105 |
| 2023-01-26 | 3,070 | 3,090 | 3,015 | 3,025 | 34,400 | 3,025 |
| 2023-01-25 | 3,010 | 3,085 | 2,991 | 3,070 | 27,000 | 3,070 |
| 2023-01-24 | 3,035 | 3,110 | 2,995 | 3,035 | 61,300 | 3,035 |
| 2023-01-23 | 2,921 | 3,025 | 2,904 | 3,010 | 54,500 | 3,010 |
| 2023-01-20 | 2,811 | 2,929 | 2,800 | 2,890 | 52,200 | 2,890 |
| 2023-01-19 | 2,802 | 2,848 | 2,800 | 2,809 | 22,900 | 2,809 |
| 2023-01-18 | 2,745 | 2,825 | 2,696 | 2,815 | 26,600 | 2,815 |
| 2023-01-17 | 2,720 | 2,752 | 2,694 | 2,732 | 14,200 | 2,732 |
| 2023-01-16 | 2,726 | 2,767 | 2,701 | 2,701 | 20,100 | 2,701 |
| 2023-01-13 | 2,730 | 2,849 | 2,730 | 2,769 | 33,300 | 2,769 |
| 2023-01-12 | 2,735 | 2,760 | 2,678 | 2,684 | 23,000 | 2,684 |
| 2023-01-11 | 2,686 | 2,777 | 2,676 | 2,742 | 18,000 | 2,742 |
| 2023-01-10 | 2,645 | 2,732 | 2,610 | 2,685 | 24,900 | 2,685 |
| 2023-01-06 | 2,610 | 2,610 | 2,517 | 2,597 | 47,300 | 2,597 |
| 2023-01-05 | 2,693 | 2,733 | 2,586 | 2,654 | 45,700 | 2,654 |
| 2023-01-04 | 2,774 | 2,807 | 2,718 | 2,743 | 22,000 | 2,743 |
分割・併合履歴 ： [2016-09-28]1株→2株
