4264 (株)セキュア の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-291,4241,4411,4121,42715,7001,427
2024-03-281,4111,4391,4091,43421,7001,434
2024-03-271,4561,4561,4161,42129,2001,421
2024-03-261,4491,4581,4361,44511,7001,445
2024-03-251,4551,4791,4451,44613,9001,446
2024-03-221,4551,4741,4391,46127,0001,461
2024-03-211,4461,4701,4331,46122,3001,461
2024-03-191,4621,4621,4101,43136,1001,431
2024-03-181,4181,4561,4091,44727,9001,447
2024-03-151,4601,4601,4051,41450,6001,414
2024-03-141,4581,4741,4251,47140,0001,471
2024-03-131,4701,5051,4401,46661,2001,466
2024-03-121,4601,4701,4191,45053,8001,450
2024-03-111,5011,5181,4641,48158,3001,481
2024-03-081,5611,5901,5201,54169,4001,541
2024-03-071,6401,6401,5711,58960,8001,589
2024-03-061,6251,6731,6181,63060,1001,630
2024-03-051,5821,6721,5611,67275,7001,672
2024-03-041,5501,6591,5151,60077,8001,600
2024-03-011,6171,6181,5011,55067,8001,550
2024-02-291,5561,6041,5451,59932,9001,599
2024-02-281,5901,6261,5541,55635,4001,556
2024-02-271,5901,6021,5661,58926,0001,589
2024-02-261,5501,6221,5071,59473,4001,594
2024-02-221,6041,6051,5311,55468,1001,554
2024-02-211,6161,6311,5721,58686,0001,586
2024-02-201,4831,6271,4661,600203,5001,600
2024-02-191,4341,4871,4341,46244,7001,462
2024-02-161,3741,4701,3511,445114,3001,445
2024-02-151,4201,4241,3091,33077,2001,330
2024-02-141,3431,3831,3411,35296,7001,352
2024-02-131,4521,4641,3931,40398,8001,403
2024-02-091,4951,5121,4651,46566,2001,465
2024-02-081,5141,5291,4901,50156,8001,501
2024-02-071,5001,5661,4811,525126,9001,525
2024-02-061,5161,5161,4871,50222,2001,502
2024-02-051,4891,5181,4701,51535,5001,515
2024-02-021,5001,5131,4811,48341,9001,483
2024-02-011,4941,5081,4831,50056,4001,500
2024-01-311,5051,5231,4771,51081,3001,510
2024-01-301,5531,5621,5071,51660,9001,516
2024-01-291,6431,6431,5511,55194,5001,551
2024-01-261,5861,6701,5851,64396,2001,643
2024-01-251,5441,6351,5141,62668,8001,626
2024-01-241,5201,5551,4851,55564,5001,555
2024-01-231,5601,5601,5001,52069,4001,520
2024-01-221,5231,5931,4951,56747,0001,567
2024-01-191,5031,5451,4991,52355,0001,523
2024-01-181,5961,5961,5151,51955,1001,519
2024-01-171,6421,6741,5961,60496,8001,604
2024-01-161,5891,6301,5451,60264,0001,602
2024-01-151,4621,5971,4441,58984,6001,589
2024-01-121,4521,4731,4311,46441,3001,464
2024-01-111,4701,4801,4331,46648,9001,466
2024-01-101,4931,5081,4741,48222,4001,482
2024-01-091,4871,5271,4561,49343,3001,493
2024-01-051,5301,5301,4821,48738,2001,487
2024-01-041,5501,5691,5001,54020,7001,540

分割・併合履歴 : なし