4264 (株)セキュア 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 |
|---|---|---|---|---|---|---|
| 2025-05-15 | 1,805 | 1,847 | 1,772 | 1,832 | 48,200 | 1,832 |
| 2025-05-14 | 1,706 | 1,830 | 1,706 | 1,769 | 57,100 | 1,769 |
| 2025-05-13 | 1,727 | 1,739 | 1,715 | 1,724 | 28,500 | 1,724 |
| 2025-05-12 | 1,722 | 1,745 | 1,720 | 1,724 | 16,000 | 1,724 |
| 2025-05-09 | 1,720 | 1,734 | 1,710 | 1,722 | 13,900 | 1,722 |
| 2025-05-08 | 1,716 | 1,726 | 1,716 | 1,716 | 6,600 | 1,716 |
| 2025-05-07 | 1,714 | 1,735 | 1,714 | 1,716 | 10,100 | 1,716 |
| 2025-05-02 | 1,730 | 1,734 | 1,701 | 1,714 | 25,600 | 1,714 |
| 2025-05-01 | 1,684 | 1,707 | 1,641 | 1,704 | 23,600 | 1,704 |
| 2025-04-30 | 1,657 | 1,710 | 1,599 | 1,700 | 38,400 | 1,700 |
| 2025-04-28 | 1,704 | 1,740 | 1,660 | 1,661 | 54,200 | 1,661 |
| 2025-04-25 | 1,657 | 1,716 | 1,646 | 1,708 | 21,800 | 1,708 |
| 2025-04-24 | 1,623 | 1,649 | 1,611 | 1,637 | 15,100 | 1,637 |
| 2025-04-23 | 1,620 | 1,641 | 1,605 | 1,616 | 12,700 | 1,616 |
| 2025-04-22 | 1,610 | 1,620 | 1,583 | 1,601 | 10,500 | 1,601 |
| 2025-04-21 | 1,608 | 1,640 | 1,605 | 1,610 | 9,600 | 1,610 |
| 2025-04-18 | 1,611 | 1,656 | 1,611 | 1,616 | 16,400 | 1,616 |
| 2025-04-17 | 1,620 | 1,650 | 1,590 | 1,595 | 14,400 | 1,595 |
| 2025-04-16 | 1,680 | 1,680 | 1,590 | 1,623 | 38,300 | 1,623 |
| 2025-04-15 | 1,644 | 1,682 | 1,623 | 1,666 | 30,800 | 1,666 |
| 2025-04-14 | 1,558 | 1,624 | 1,526 | 1,611 | 25,000 | 1,611 |
| 2025-04-11 | 1,468 | 1,537 | 1,421 | 1,522 | 20,000 | 1,522 |
| 2025-04-10 | 1,455 | 1,549 | 1,455 | 1,491 | 29,800 | 1,491 |
| 2025-04-09 | 1,336 | 1,398 | 1,321 | 1,365 | 42,100 | 1,365 |
| 2025-04-08 | 1,330 | 1,411 | 1,326 | 1,366 | 42,500 | 1,366 |
| 2025-04-07 | 1,177 | 1,267 | 1,173 | 1,210 | 85,100 | 1,210 |
| 2025-04-04 | 1,545 | 1,555 | 1,335 | 1,441 | 188,900 | 1,441 |
| 2025-04-03 | 1,540 | 1,631 | 1,531 | 1,599 | 37,400 | 1,599 |
| 2025-04-02 | 1,621 | 1,637 | 1,592 | 1,620 | 7,300 | 1,620 |
| 2025-04-01 | 1,651 | 1,657 | 1,612 | 1,621 | 16,700 | 1,621 |
| 2025-03-31 | 1,703 | 1,703 | 1,636 | 1,639 | 45,200 | 1,639 |
| 2025-03-28 | 1,728 | 1,760 | 1,716 | 1,743 | 22,200 | 1,743 |
| 2025-03-27 | 1,736 | 1,750 | 1,704 | 1,706 | 31,100 | 1,706 |
| 2025-03-26 | 1,784 | 1,784 | 1,750 | 1,750 | 14,200 | 1,750 |
| 2025-03-25 | 1,779 | 1,790 | 1,759 | 1,759 | 12,700 | 1,759 |
| 2025-03-24 | 1,791 | 1,811 | 1,772 | 1,773 | 17,000 | 1,773 |
| 2025-03-21 | 1,809 | 1,820 | 1,780 | 1,801 | 21,100 | 1,801 |
| 2025-03-19 | 1,816 | 1,823 | 1,780 | 1,800 | 21,900 | 1,800 |
| 2025-03-18 | 1,812 | 1,861 | 1,804 | 1,815 | 22,300 | 1,815 |
| 2025-03-17 | 1,771 | 1,799 | 1,770 | 1,795 | 14,000 | 1,795 |
| 2025-03-14 | 1,742 | 1,780 | 1,740 | 1,769 | 14,800 | 1,769 |
| 2025-03-13 | 1,780 | 1,800 | 1,752 | 1,752 | 18,600 | 1,752 |
| 2025-03-12 | 1,776 | 1,824 | 1,776 | 1,786 | 7,600 | 1,786 |
| 2025-03-11 | 1,758 | 1,798 | 1,727 | 1,792 | 33,800 | 1,792 |
| 2025-03-10 | 1,806 | 1,818 | 1,783 | 1,798 | 17,300 | 1,798 |
| 2025-03-07 | 1,823 | 1,841 | 1,799 | 1,810 | 11,000 | 1,810 |
| 2025-03-06 | 1,887 | 1,889 | 1,840 | 1,842 | 12,000 | 1,842 |
| 2025-03-05 | 1,800 | 1,876 | 1,781 | 1,874 | 33,400 | 1,874 |
| 2025-03-04 | 1,780 | 1,789 | 1,748 | 1,774 | 22,500 | 1,774 |
| 2025-03-03 | 1,837 | 1,837 | 1,793 | 1,796 | 14,700 | 1,796 |
| 2025-02-28 | 1,810 | 1,854 | 1,781 | 1,811 | 38,300 | 1,811 |
| 2025-02-27 | 1,836 | 1,836 | 1,811 | 1,824 | 11,800 | 1,824 |
| 2025-02-26 | 1,833 | 1,847 | 1,804 | 1,837 | 25,300 | 1,837 |
| 2025-02-25 | 1,893 | 1,893 | 1,813 | 1,833 | 54,600 | 1,833 |
| 2025-02-21 | 1,931 | 1,955 | 1,919 | 1,933 | 18,300 | 1,933 |
| 2025-02-20 | 1,977 | 2,012 | 1,926 | 1,954 | 39,900 | 1,954 |
| 2025-02-19 | 1,962 | 2,077 | 1,943 | 1,963 | 67,200 | 1,963 |
| 2025-02-18 | 1,977 | 1,988 | 1,915 | 1,939 | 26,500 | 1,939 |
| 2025-02-17 | 1,894 | 1,984 | 1,862 | 1,964 | 75,900 | 1,964 |
| 2025-02-14 | 2,025 | 2,036 | 1,985 | 2,022 | 50,800 | 2,022 |
| 2025-02-13 | 2,020 | 2,040 | 1,987 | 2,020 | 45,000 | 2,020 |
| 2025-02-12 | 1,976 | 2,008 | 1,940 | 2,008 | 29,600 | 2,008 |
| 2025-02-10 | 1,970 | 1,985 | 1,947 | 1,964 | 20,800 | 1,964 |
| 2025-02-07 | 1,924 | 1,970 | 1,900 | 1,965 | 16,600 | 1,965 |
| 2025-02-06 | 1,885 | 1,902 | 1,885 | 1,900 | 5,800 | 1,900 |
| 2025-02-05 | 1,894 | 1,922 | 1,881 | 1,885 | 15,600 | 1,885 |
| 2025-02-04 | 1,928 | 1,928 | 1,890 | 1,893 | 7,900 | 1,893 |
| 2025-02-03 | 1,949 | 1,949 | 1,889 | 1,889 | 15,200 | 1,889 |
| 2025-01-31 | 2,010 | 2,015 | 1,940 | 1,940 | 31,400 | 1,940 |
| 2025-01-30 | 1,917 | 2,007 | 1,891 | 1,988 | 52,600 | 1,988 |
| 2025-01-29 | 1,939 | 1,955 | 1,893 | 1,896 | 29,800 | 1,896 |
| 2025-01-28 | 1,862 | 1,932 | 1,830 | 1,925 | 33,300 | 1,925 |
| 2025-01-27 | 1,921 | 1,921 | 1,872 | 1,876 | 46,500 | 1,876 |
| 2025-01-24 | 1,800 | 1,929 | 1,797 | 1,881 | 82,300 | 1,881 |
| 2025-01-23 | 1,813 | 1,813 | 1,772 | 1,775 | 35,500 | 1,775 |
| 2025-01-22 | 1,745 | 1,815 | 1,745 | 1,799 | 45,600 | 1,799 |
| 2025-01-21 | 1,720 | 1,720 | 1,689 | 1,699 | 9,800 | 1,699 |
| 2025-01-20 | 1,711 | 1,739 | 1,700 | 1,727 | 6,100 | 1,727 |
| 2025-01-17 | 1,665 | 1,750 | 1,655 | 1,715 | 26,900 | 1,715 |
| 2025-01-16 | 1,700 | 1,720 | 1,671 | 1,679 | 16,000 | 1,679 |
| 2025-01-15 | 1,705 | 1,729 | 1,690 | 1,699 | 9,300 | 1,699 |
| 2025-01-14 | 1,728 | 1,739 | 1,701 | 1,705 | 11,200 | 1,705 |
| 2025-01-10 | 1,730 | 1,755 | 1,699 | 1,741 | 17,700 | 1,741 |
| 2025-01-09 | 1,765 | 1,770 | 1,715 | 1,730 | 20,100 | 1,730 |
| 2025-01-08 | 1,771 | 1,790 | 1,745 | 1,765 | 16,800 | 1,765 |
| 2025-01-07 | 1,794 | 1,799 | 1,770 | 1,786 | 17,100 | 1,786 |
| 2025-01-06 | 1,820 | 1,820 | 1,766 | 1,792 | 26,500 | 1,792 |
分割・併合履歴 ： なし