4417 グローバルセキュリティエキスパート(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 6,570 | 6,700 | 6,470 | 6,620 | 65,900 | 6,620 |
| 2025-05-19 | 6,640 | 6,690 | 6,350 | 6,470 | 60,300 | 6,470 |
| 2025-05-16 | 6,370 | 6,630 | 6,250 | 6,480 | 69,900 | 6,480 |
| 2025-05-15 | 6,250 | 6,460 | 6,160 | 6,350 | 72,900 | 6,350 |
| 2025-05-14 | 6,130 | 6,230 | 6,020 | 6,140 | 39,800 | 6,140 |
| 2025-05-13 | 6,090 | 6,240 | 5,960 | 6,100 | 42,900 | 6,100 |
| 2025-05-12 | 6,060 | 6,120 | 5,920 | 6,040 | 71,900 | 6,040 |
| 2025-05-09 | 5,910 | 6,160 | 5,710 | 6,110 | 133,800 | 6,110 |
| 2025-05-08 | 5,800 | 5,840 | 5,610 | 5,610 | 39,900 | 5,610 |
| 2025-05-07 | 5,910 | 5,970 | 5,750 | 5,770 | 59,800 | 5,770 |
| 2025-05-02 | 5,480 | 5,640 | 5,340 | 5,620 | 83,300 | 5,620 |
| 2025-05-01 | 5,320 | 5,510 | 5,210 | 5,380 | 85,900 | 5,380 |
| 2025-04-30 | 5,630 | 5,650 | 5,520 | 5,620 | 46,400 | 5,620 |
| 2025-04-28 | 5,420 | 5,680 | 5,410 | 5,590 | 54,400 | 5,590 |
| 2025-04-25 | 5,430 | 5,490 | 5,360 | 5,380 | 30,100 | 5,380 |
| 2025-04-24 | 5,470 | 5,480 | 5,370 | 5,440 | 17,600 | 5,440 |
| 2025-04-23 | 5,500 | 5,530 | 5,300 | 5,390 | 37,700 | 5,390 |
| 2025-04-22 | 5,380 | 5,470 | 5,280 | 5,400 | 34,400 | 5,400 |
| 2025-04-21 | 5,250 | 5,380 | 5,200 | 5,340 | 35,200 | 5,340 |
| 2025-04-18 | 5,090 | 5,270 | 5,090 | 5,250 | 26,000 | 5,250 |
| 2025-04-17 | 4,890 | 5,100 | 4,890 | 5,090 | 22,200 | 5,090 |
| 2025-04-16 | 5,000 | 5,060 | 4,910 | 4,910 | 17,200 | 4,910 |
| 2025-04-15 | 5,110 | 5,140 | 5,000 | 5,000 | 13,800 | 5,000 |
| 2025-04-14 | 4,965 | 5,190 | 4,965 | 5,120 | 35,700 | 5,120 |
| 2025-04-11 | 4,690 | 4,940 | 4,685 | 4,920 | 15,700 | 4,920 |
| 2025-04-10 | 4,900 | 4,915 | 4,760 | 4,870 | 51,000 | 4,870 |
| 2025-04-09 | 4,685 | 4,685 | 4,420 | 4,550 | 44,300 | 4,550 |
| 2025-04-08 | 4,610 | 4,800 | 4,530 | 4,745 | 44,100 | 4,745 |
| 2025-04-07 | 4,490 | 4,490 | 4,210 | 4,270 | 65,600 | 4,270 |
| 2025-04-04 | 4,895 | 4,910 | 4,615 | 4,780 | 57,300 | 4,780 |
| 2025-04-03 | 4,930 | 5,100 | 4,930 | 4,960 | 33,500 | 4,960 |
| 2025-04-02 | 5,070 | 5,080 | 4,960 | 5,010 | 19,100 | 5,010 |
| 2025-04-01 | 4,995 | 5,070 | 4,915 | 4,925 | 19,100 | 4,925 |
| 2025-03-31 | 4,910 | 4,990 | 4,900 | 4,930 | 25,300 | 4,930 |
| 2025-03-28 | 5,000 | 5,080 | 4,970 | 5,010 | 14,800 | 5,010 |
| 2025-03-27 | 5,040 | 5,120 | 4,980 | 5,040 | 30,800 | 5,040 |
| 2025-03-26 | 5,190 | 5,230 | 5,100 | 5,110 | 22,700 | 5,110 |
| 2025-03-25 | 5,160 | 5,240 | 5,140 | 5,200 | 20,800 | 5,200 |
| 2025-03-24 | 5,360 | 5,360 | 5,150 | 5,190 | 28,700 | 5,190 |
| 2025-03-21 | 5,230 | 5,260 | 5,130 | 5,160 | 20,300 | 5,160 |
| 2025-03-19 | 5,380 | 5,440 | 5,220 | 5,230 | 31,100 | 5,230 |
| 2025-03-18 | 5,310 | 5,560 | 5,300 | 5,470 | 68,000 | 5,470 |
| 2025-03-17 | 5,300 | 5,530 | 5,220 | 5,410 | 83,000 | 5,410 |
| 2025-03-14 | 5,010 | 5,210 | 4,945 | 5,150 | 50,500 | 5,150 |
| 2025-03-13 | 4,985 | 5,290 | 4,980 | 5,060 | 54,000 | 5,060 |
| 2025-03-12 | 4,885 | 5,090 | 4,865 | 5,010 | 57,100 | 5,010 |
| 2025-03-11 | 5,000 | 5,030 | 4,765 | 4,955 | 128,300 | 4,955 |
| 2025-03-10 | 4,900 | 5,400 | 4,900 | 5,400 | 157,800 | 5,400 |
| 2025-03-07 | 4,765 | 4,780 | 4,685 | 4,695 | 51,600 | 4,695 |
| 2025-03-06 | 4,835 | 4,840 | 4,765 | 4,820 | 46,400 | 4,820 |
| 2025-03-05 | 4,855 | 4,935 | 4,770 | 4,830 | 58,100 | 4,830 |
| 2025-03-04 | 4,915 | 4,915 | 4,715 | 4,860 | 66,100 | 4,860 |
| 2025-03-03 | 4,935 | 5,010 | 4,820 | 4,905 | 40,500 | 4,905 |
| 2025-02-28 | 4,880 | 4,970 | 4,750 | 4,775 | 50,000 | 4,775 |
| 2025-02-27 | 4,990 | 4,990 | 4,890 | 4,910 | 14,400 | 4,910 |
| 2025-02-26 | 5,070 | 5,100 | 4,905 | 4,950 | 33,100 | 4,950 |
| 2025-02-25 | 5,010 | 5,130 | 4,950 | 5,060 | 26,000 | 5,060 |
| 2025-02-21 | 5,190 | 5,220 | 5,050 | 5,080 | 22,700 | 5,080 |
| 2025-02-20 | 5,250 | 5,350 | 5,180 | 5,190 | 28,600 | 5,190 |
| 2025-02-19 | 5,280 | 5,320 | 5,220 | 5,220 | 17,600 | 5,220 |
| 2025-02-18 | 5,380 | 5,430 | 5,300 | 5,300 | 36,200 | 5,300 |
| 2025-02-17 | 5,520 | 5,580 | 5,360 | 5,370 | 28,200 | 5,370 |
| 2025-02-14 | 5,640 | 5,700 | 5,460 | 5,480 | 41,800 | 5,480 |
| 2025-02-13 | 5,550 | 5,630 | 5,500 | 5,580 | 32,900 | 5,580 |
| 2025-02-12 | 5,550 | 5,650 | 5,420 | 5,470 | 32,400 | 5,470 |
| 2025-02-10 | 5,210 | 5,530 | 5,210 | 5,500 | 36,800 | 5,500 |
| 2025-02-07 | 5,470 | 5,470 | 5,190 | 5,230 | 46,500 | 5,230 |
| 2025-02-06 | 5,300 | 5,530 | 5,240 | 5,500 | 86,900 | 5,500 |
| 2025-02-05 | 4,995 | 5,330 | 4,875 | 5,300 | 148,000 | 5,300 |
| 2025-02-04 | 4,790 | 5,030 | 4,750 | 4,835 | 153,400 | 4,835 |
| 2025-02-03 | 4,730 | 4,750 | 4,610 | 4,680 | 97,800 | 4,680 |
| 2025-01-31 | 5,290 | 5,320 | 4,680 | 4,730 | 274,800 | 4,730 |
| 2025-01-30 | 5,300 | 5,430 | 5,270 | 5,340 | 35,600 | 5,340 |
| 2025-01-29 | 5,400 | 5,450 | 5,320 | 5,370 | 33,100 | 5,370 |
| 2025-01-28 | 5,170 | 5,390 | 5,150 | 5,380 | 38,300 | 5,380 |
| 2025-01-27 | 5,060 | 5,300 | 5,010 | 5,270 | 36,200 | 5,270 |
| 2025-01-24 | 4,870 | 5,080 | 4,870 | 5,050 | 27,000 | 5,050 |
| 2025-01-23 | 4,990 | 4,990 | 4,860 | 4,870 | 24,300 | 4,870 |
| 2025-01-22 | 5,030 | 5,070 | 4,970 | 4,990 | 18,200 | 4,990 |
| 2025-01-21 | 5,090 | 5,090 | 4,975 | 4,990 | 19,400 | 4,990 |
| 2025-01-20 | 5,080 | 5,140 | 5,030 | 5,090 | 16,200 | 5,090 |
| 2025-01-17 | 5,170 | 5,170 | 5,050 | 5,070 | 20,800 | 5,070 |
| 2025-01-16 | 5,260 | 5,270 | 5,160 | 5,160 | 19,900 | 5,160 |
| 2025-01-15 | 5,250 | 5,290 | 5,150 | 5,240 | 14,900 | 5,240 |
| 2025-01-14 | 5,270 | 5,350 | 5,130 | 5,170 | 34,800 | 5,170 |
| 2025-01-10 | 5,190 | 5,280 | 5,160 | 5,190 | 13,800 | 5,190 |
| 2025-01-09 | 5,230 | 5,290 | 5,150 | 5,250 | 20,200 | 5,250 |
| 2025-01-08 | 5,270 | 5,300 | 5,180 | 5,240 | 27,000 | 5,240 |
| 2025-01-07 | 5,320 | 5,330 | 5,180 | 5,320 | 24,500 | 5,320 |
| 2025-01-06 | 5,340 | 5,420 | 5,250 | 5,270 | 45,400 | 5,270 |
分割・併合履歴 ： [2022-10-28]1株→2株