4264 (株)セキュアの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,584	1,586	1,541	1,552	31,500	1,552
2023-12-28	1,600	1,631	1,572	1,590	42,900	1,590
2023-12-27	1,548	1,613	1,538	1,581	54,100	1,581
2023-12-26	1,461	1,557	1,460	1,508	45,900	1,508
2023-12-25	1,550	1,588	1,461	1,461	77,500	1,461
2023-12-22	1,546	1,611	1,541	1,550	50,000	1,550
2023-12-21	1,553	1,630	1,553	1,556	76,700	1,556
2023-12-20	1,579	1,700	1,564	1,593	203,100	1,593
2023-12-19	1,400	1,549	1,400	1,549	128,600	1,549
2023-12-18	1,310	1,429	1,307	1,408	71,900	1,408
2023-12-15	1,303	1,341	1,298	1,323	39,300	1,323
2023-12-14	1,355	1,374	1,283	1,297	69,300	1,297
2023-12-13	1,320	1,380	1,320	1,352	61,500	1,352
2023-12-12	1,386	1,392	1,343	1,350	75,600	1,350
2023-12-11	1,431	1,462	1,389	1,393	58,800	1,393
2023-12-08	1,464	1,496	1,427	1,428	55,300	1,428
2023-12-07	1,502	1,506	1,470	1,487	58,700	1,487
2023-12-06	1,519	1,547	1,501	1,514	43,600	1,514
2023-12-05	1,551	1,580	1,525	1,527	42,300	1,527
2023-12-04	1,586	1,590	1,551	1,568	42,400	1,568
2023-12-01	1,630	1,630	1,590	1,590	24,400	1,590
2023-11-30	1,617	1,639	1,600	1,630	25,100	1,630
2023-11-29	1,619	1,666	1,592	1,619	30,200	1,619
2023-11-28	1,670	1,687	1,632	1,632	30,500	1,632
2023-11-27	1,664	1,696	1,636	1,673	35,700	1,673
2023-11-24	1,716	1,746	1,663	1,663	70,400	1,663
2023-11-22	1,781	1,781	1,717	1,728	68,400	1,728
2023-11-21	1,820	1,843	1,772	1,788	59,300	1,788
2023-11-20	1,730	1,850	1,711	1,811	109,400	1,811
2023-11-17	1,701	1,755	1,688	1,723	60,500	1,723
2023-11-16	1,760	1,760	1,684	1,720	77,300	1,720
2023-11-15	1,855	1,860	1,752	1,765	129,300	1,765
2023-11-14	1,700	1,857	1,647	1,809	165,700	1,809
2023-11-13	1,637	1,710	1,622	1,703	133,700	1,703
2023-11-10	1,654	1,779	1,621	1,757	52,700	1,757
2023-11-09	1,701	1,714	1,654	1,685	30,500	1,685
2023-11-08	1,782	1,814	1,689	1,712	57,200	1,712
2023-11-07	1,715	1,760	1,705	1,742	40,400	1,742
2023-11-06	1,685	1,749	1,676	1,735	58,700	1,735
2023-11-02	1,701	1,759	1,658	1,665	62,500	1,665
2023-11-01	1,735	1,777	1,700	1,720	61,400	1,720
2023-10-31	1,588	1,732	1,586	1,714	132,800	1,714
2023-10-30	1,510	1,613	1,485	1,612	73,300	1,612
2023-10-27	1,515	1,522	1,460	1,492	68,100	1,492
2023-10-26	1,540	1,576	1,516	1,519	41,900	1,519
2023-10-25	1,617	1,617	1,566	1,566	42,700	1,566
2023-10-24	1,549	1,591	1,501	1,577	60,500	1,577
2023-10-23	1,542	1,618	1,520	1,528	52,400	1,528
2023-10-20	1,575	1,582	1,525	1,562	65,300	1,562
2023-10-19	1,627	1,646	1,571	1,588	68,100	1,588
2023-10-18	1,620	1,670	1,599	1,660	55,300	1,660
2023-10-17	1,673	1,700	1,620	1,620	71,600	1,620
2023-10-16	1,605	1,733	1,583	1,660	243,000	1,660
2023-10-13	1,632	1,683	1,612	1,663	66,100	1,663
2023-10-12	1,734	1,734	1,627	1,645	133,800	1,645
2023-10-11	1,780	1,815	1,715	1,717	131,900	1,717
2023-10-10	1,775	1,825	1,707	1,735	155,100	1,735
2023-10-06	1,961	1,984	1,775	1,780	260,500	1,780
2023-10-05	1,812	1,945	1,812	1,939	190,900	1,939
2023-10-04	1,705	1,886	1,705	1,812	220,000	1,812
2023-10-03	1,826	1,843	1,765	1,799	160,600	1,799
2023-10-02	2,114	2,184	1,838	1,879	574,700	1,879
2023-09-29	1,989	2,135	1,980	2,064	372,700	2,064
2023-09-28	1,925	2,027	1,908	1,972	353,900	1,972
2023-09-27	1,771	1,920	1,750	1,905	280,900	1,905
2023-09-26	1,834	1,880	1,719	1,771	350,500	1,771
2023-09-25	1,685	1,818	1,672	1,815	262,500	1,815
2023-09-22	1,541	1,700	1,535	1,675	190,500	1,675
2023-09-21	1,535	1,564	1,509	1,551	68,600	1,551
2023-09-20	1,546	1,586	1,530	1,554	54,700	1,554
2023-09-19	1,540	1,560	1,520	1,556	57,600	1,556
2023-09-15	1,586	1,586	1,534	1,536	79,200	1,536
2023-09-14	1,606	1,638	1,572	1,586	67,300	1,586
2023-09-13	1,601	1,624	1,584	1,594	35,100	1,594
2023-09-12	1,581	1,639	1,581	1,613	51,900	1,613
2023-09-11	1,602	1,630	1,576	1,580	39,000	1,580
2023-09-08	1,590	1,611	1,569	1,611	38,200	1,611
2023-09-07	1,639	1,649	1,580	1,608	96,600	1,608
2023-09-06	1,688	1,703	1,653	1,657	38,700	1,657
2023-09-05	1,659	1,692	1,625	1,692	58,100	1,692
2023-09-04	1,650	1,711	1,636	1,659	73,800	1,659
2023-09-01	1,644	1,663	1,573	1,653	134,400	1,653
2023-08-31	1,588	1,627	1,584	1,609	65,600	1,609
2023-08-30	1,622	1,638	1,572	1,588	67,500	1,588
2023-08-29	1,590	1,659	1,576	1,606	102,800	1,606
2023-08-28	1,618	1,653	1,562	1,571	84,200	1,571
2023-08-25	1,638	1,675	1,604	1,605	90,800	1,605
2023-08-24	1,730	1,730	1,617	1,641	112,900	1,641
2023-08-23	1,738	1,740	1,625	1,698	227,600	1,698
2023-08-22	1,760	1,843	1,742	1,788	155,400	1,788
2023-08-21	1,609	1,788	1,605	1,768	172,100	1,768
2023-08-18	1,652	1,727	1,592	1,628	236,400	1,628
2023-08-17	1,587	1,697	1,585	1,692	456,200	1,692
2023-08-16	1,623	1,638	1,511	1,511	202,100	1,511
2023-08-15	1,772	1,772	1,600	1,623	198,800	1,623
2023-08-14	1,735	1,856	1,735	1,777	195,800	1,777
2023-08-10	1,986	2,027	1,922	1,942	175,000	1,942
2023-08-09	1,940	2,034	1,925	2,007	84,800	2,007
2023-08-08	2,018	2,018	1,946	1,955	98,500	1,955
2023-08-07	1,959	2,036	1,943	2,015	82,200	2,015
2023-08-04	2,042	2,132	1,958	1,999	196,500	1,999
2023-08-03	2,090	2,122	2,000	2,092	215,100	2,092
2023-08-02	2,112	2,156	2,043	2,140	267,800	2,140
2023-08-01	1,926	2,107	1,898	2,085	313,400	2,085
2023-07-31	1,860	1,950	1,860	1,928	104,000	1,928
2023-07-28	1,853	1,884	1,812	1,860	117,500	1,860
2023-07-27	1,919	1,955	1,888	1,896	78,800	1,896
2023-07-26	1,974	1,983	1,911	1,919	103,500	1,919
2023-07-25	2,035	2,035	1,961	1,980	92,300	1,980
2023-07-24	2,036	2,056	1,986	2,005	89,000	2,005
2023-07-21	2,038	2,074	2,012	2,019	105,400	2,019
2023-07-20	2,070	2,139	1,999	2,073	186,600	2,073
2023-07-19	2,133	2,140	2,077	2,106	75,000	2,106
2023-07-18	2,183	2,220	2,080	2,103	110,400	2,103
2023-07-14	2,221	2,237	2,090	2,169	167,200	2,169
2023-07-13	2,140	2,267	2,090	2,193	320,700	2,193
2023-07-12	2,238	2,244	2,090	2,090	209,200	2,090
2023-07-11	2,325	2,355	2,232	2,255	127,800	2,255
2023-07-10	2,343	2,361	2,256	2,275	191,100	2,275
2023-07-07	2,391	2,516	2,318	2,352	232,900	2,352
2023-07-06	2,540	2,622	2,490	2,491	181,900	2,491
2023-07-05	2,750	2,803	2,622	2,640	218,200	2,640
2023-07-04	2,806	2,871	2,751	2,791	258,000	2,791
2023-07-03	2,800	2,984	2,711	2,836	365,900	2,836
2023-06-30	2,777	2,830	2,600	2,735	243,500	2,735
2023-06-29	2,760	2,934	2,733	2,777	268,800	2,777
2023-06-28	2,901	2,967	2,703	2,746	290,000	2,746
2023-06-27	2,998	3,020	2,701	2,801	315,300	2,801
2023-06-26	3,305	3,305	2,891	3,000	341,100	3,000
2023-06-23	3,770	3,800	3,130	3,335	476,200	3,335
2023-06-22	3,765	3,885	3,600	3,630	405,300	3,630
2023-06-21	3,750	3,990	3,650	3,800	511,200	3,800
2023-06-20	3,400	3,905	3,385	3,885	769,100	3,885
2023-06-19	3,570	3,660	3,345	3,405	418,000	3,405
2023-06-16	3,320	3,470	3,125	3,435	453,700	3,435
2023-06-15	3,345	3,355	3,100	3,210	337,400	3,210
2023-06-14	3,420	3,565	3,330	3,395	373,200	3,395
2023-06-13	3,285	3,720	3,285	3,460	1,022,200	3,460
2023-06-12	2,825	3,345	2,800	3,280	698,600	3,280
2023-06-09	2,816	2,931	2,751	2,850	325,200	2,850
2023-06-08	2,800	2,899	2,675	2,810	328,300	2,810
2023-06-07	3,000	3,070	2,692	2,799	764,400	2,799
2023-06-06	2,862	3,105	2,778	3,025	942,100	3,025
2023-06-05	2,517	2,972	2,517	2,890	1,266,600	2,890
2023-06-02	2,388	2,498	2,360	2,492	364,800	2,492
2023-06-01	2,438	2,608	2,396	2,438	555,000	2,438
2023-05-31	2,600	2,649	2,470	2,538	722,300	2,538
2023-05-30	2,203	2,736	2,165	2,650	1,933,000	2,650
2023-05-29	2,300	2,395	2,181	2,236	397,000	2,236
2023-05-26	2,338	2,368	2,175	2,213	570,300	2,213
2023-05-25	2,311	2,445	2,263	2,339	884,100	2,339
2023-05-24	2,118	2,317	2,062	2,261	1,080,600	2,261
2023-05-23	1,920	2,260	1,920	2,156	1,586,800	2,156
2023-05-22	1,992	2,004	1,888	1,888	441,500	1,888
2023-05-19	1,805	2,055	1,790	2,012	1,490,400	2,012
2023-05-18	1,779	2,000	1,736	1,824	974,200	1,824
2023-05-17	1,817	1,836	1,650	1,819	1,257,900	1,819
2023-05-16	1,520	1,737	1,475	1,737	2,128,500	1,737
2023-05-15	1,437	1,437	1,421	1,437	289,400	1,437
2023-05-12	1,120	1,146	1,112	1,137	85,000	1,137
2023-05-11	1,168	1,210	1,141	1,147	197,000	1,147
2023-05-10	1,161	1,180	1,130	1,174	60,000	1,174
2023-05-09	1,156	1,189	1,153	1,166	96,200	1,166
2023-05-08	1,136	1,151	1,115	1,140	50,300	1,140
2023-05-02	1,125	1,154	1,113	1,125	92,500	1,125
2023-05-01	1,180	1,198	1,108	1,120	156,900	1,120
2023-04-28	1,148	1,195	1,127	1,176	248,200	1,176
2023-04-27	1,074	1,188	1,065	1,151	336,200	1,151
2023-04-26	1,138	1,235	1,082	1,083	1,000,500	1,083
2023-04-25	1,052	1,362	1,038	1,097	3,478,400	1,097
2023-04-24	1,074	1,100	1,043	1,063	129,100	1,063
2023-04-21	1,147	1,260	1,065	1,104	576,200	1,104
2023-04-20	1,037	1,304	1,030	1,147	1,667,100	1,147
2023-04-19	1,039	1,050	1,027	1,027	10,400	1,027
2023-04-18	1,026	1,055	1,000	1,036	57,400	1,036
2023-04-17	1,074	1,080	1,001	1,001	71,100	1,001
2023-04-14	1,021	1,033	1,015	1,026	28,900	1,026
2023-04-13	1,050	1,050	1,021	1,025	23,700	1,025
2023-04-12	1,078	1,078	1,055	1,055	12,300	1,055
2023-04-11	1,080	1,102	1,066	1,078	24,800	1,078
2023-04-10	1,060	1,084	1,050	1,084	25,800	1,084
2023-04-07	1,035	1,068	1,035	1,056	48,900	1,056
2023-04-06	1,074	1,074	1,028	1,049	47,600	1,049
2023-04-05	1,090	1,119	1,049	1,061	62,300	1,061
2023-04-04	1,119	1,121	1,085	1,100	48,000	1,100
2023-04-03	1,091	1,140	1,091	1,119	64,600	1,119
2023-03-31	1,120	1,131	1,081	1,098	74,300	1,098
2023-03-30	1,120	1,150	1,093	1,110	76,000	1,110
2023-03-29	1,105	1,168	1,093	1,112	61,100	1,112
2023-03-28	1,270	1,292	1,120	1,120	225,000	1,120
2023-03-27	1,215	1,264	1,202	1,222	121,200	1,222
2023-03-24	1,178	1,252	1,160	1,236	192,000	1,236
2023-03-23	1,110	1,163	1,087	1,152	71,300	1,152
2023-03-22	1,111	1,139	1,080	1,117	83,600	1,117
2023-03-20	1,166	1,200	1,083	1,090	106,300	1,090
2023-03-17	1,090	1,247	1,031	1,176	386,200	1,176
2023-03-16	1,059	1,224	1,033	1,115	130,300	1,115
2023-03-15	1,102	1,157	1,100	1,119	93,200	1,119
2023-03-14	1,133	1,180	1,083	1,083	90,700	1,083
2023-03-13	1,200	1,201	1,120	1,160	126,600	1,160
2023-03-10	1,212	1,261	1,202	1,237	118,200	1,237
2023-03-09	1,265	1,294	1,210	1,218	167,500	1,218
2023-03-08	1,275	1,290	1,228	1,260	121,600	1,260
2023-03-07	1,250	1,290	1,235	1,283	192,400	1,283
2023-03-06	1,214	1,255	1,190	1,230	111,600	1,230
2023-03-03	1,211	1,239	1,192	1,205	75,400	1,205
2023-03-02	1,190	1,263	1,187	1,228	124,700	1,228
2023-03-01	1,208	1,213	1,170	1,185	85,600	1,185
2023-02-28	1,200	1,237	1,180	1,216	158,500	1,216
2023-02-27	1,167	1,415	1,112	1,239	1,047,900	1,239
2023-02-24	1,160	1,209	1,135	1,150	180,700	1,150
2023-02-22	1,319	1,373	1,192	1,219	429,200	1,219
2023-02-21	1,487	1,520	1,256	1,260	2,758,300	1,260
2023-02-20	1,426	1,427	1,307	1,427	728,200	1,427
2023-02-17	1,127	1,127	1,127	1,127	20,300	1,127
2023-02-16	955	988	945	977	93,900	977
2023-02-15	921	981	913	960	222,100	960
2023-02-14	933	952	902	923	189,000	923
2023-02-13	983	1,108	940	962	1,228,200	962
2023-02-10	1,109	1,185	992	1,011	748,600	1,011
2023-02-09	1,184	1,373	1,101	1,149	4,961,600	1,149
2023-02-08	1,343	1,637	1,146	1,160	4,218,400	1,160
2023-02-07	1,172	1,342	1,152	1,342	2,423,000	1,342
2023-02-06	1,012	1,042	927	1,042	574,700	1,042
2023-02-03	743	892	729	892	556,700	892
2023-02-02	650	742	645	742	122,400	742
2023-02-01	645	652	640	642	3,500	642
2023-01-31	654	654	638	649	5,000	649
2023-01-30	645	645	636	644	4,700	644
2023-01-27	659	659	642	643	3,500	643
2023-01-26	659	661	651	659	8,900	659
2023-01-25	655	662	650	661	4,800	661
2023-01-24	647	660	638	660	4,200	660
2023-01-23	639	646	639	646	3,600	646
2023-01-20	635	636	628	636	2,300	636
2023-01-19	627	634	627	629	4,600	629
2023-01-18	616	620	614	618	2,100	618
2023-01-17	624	629	614	614	3,500	614
2023-01-16	641	641	621	630	3,600	630
2023-01-13	629	641	625	639	6,900	639
2023-01-12	614	632	612	625	4,500	625
2023-01-11	604	616	601	611	5,400	611
2023-01-10	590	600	590	600	4,200	600
2023-01-06	588	592	585	592	3,300	592
2023-01-05	600	602	592	592	2,600	592
2023-01-04	601	610	592	598	6,200	598

分割・併合履歴：なし

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

4264 (株)セキュア の時系列データ [2023年度]

4264 (株)セキュアの時系列データ [2023年度]