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
2025-02-175,3405,4605,2505,26039,2005,260
2025-02-145,3805,4205,2705,27042,9005,270
2025-02-135,5305,5605,3505,38093,1005,380
2025-02-125,1405,6205,1405,570196,1005,570
2025-02-105,0205,1404,9505,06057,1005,060
2025-02-075,0005,0504,9405,02031,0005,020
2025-02-064,8555,1304,8155,00094,4005,000
2025-02-054,8854,9704,8454,87526,2004,875
2025-02-044,8604,9104,8154,81525,0004,815
2025-02-034,8554,8554,7554,81032,7004,810
2025-01-314,8804,9104,8254,89021,2004,890
2025-01-304,8204,9354,7604,86036,6004,860
2025-01-294,9554,9554,8554,86056,2004,860
2025-01-284,7004,9554,6154,95561,3004,955
2025-01-274,8654,8654,6154,700104,7004,700
2025-01-244,8604,8604,6904,84561,6004,845
2025-01-234,8004,8404,6854,79070,6004,790
2025-01-224,5454,8204,5304,810193,1004,810
2025-01-214,5004,6504,3654,495180,5004,495
2025-01-204,5504,5504,4554,46026,0004,460
2025-01-174,5004,5104,4354,48527,5004,485
2025-01-164,6954,7054,4904,52041,1004,520
2025-01-154,6004,7054,5954,60541,4004,605
2025-01-144,6954,7554,5804,60061,7004,600
2025-01-104,8004,8004,6704,75052,8004,750
2025-01-094,7854,8204,5604,770172,6004,770
2025-01-085,1205,1505,0205,06087,1005,060
2025-01-075,2705,3805,0905,210152,8005,210
2025-01-065,1205,3805,0605,190277,5005,190

分割・併合履歴 : [2016-09-28]1株→2株