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 |
---|---|---|---|---|---|---|
2025-02-17 | 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