KabuInsight

セキュアヴェイル

3042
グロース/情報･通信業/SecuAvail Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13296.0298.0294.0295.0-4.0-1.34%55,000
2026-03-12306.0306.0298.0299.0-7.0-2.29%54,100
2026-03-11307.0311.0305.0306.0+2.0+0.66%73,800
2026-03-10299.0305.0297.0304.0+11.0+3.75%33,300
2026-03-09300.0300.0287.0293.0-11.0-3.62%125,700
2026-03-06300.0311.0300.0304.0+4.0+1.33%61,900
2026-03-05302.0310.0299.0300.0+11.0+3.81%88,700
2026-03-04298.0300.0286.0289.0-17.0-5.56%196,700
2026-03-03318.0318.0304.0306.0-13.0-4.08%95,500
2026-03-02319.0322.0315.0319.0-13.0-3.92%138,800
2026-02-27330.0336.0330.0332.0+2.0+0.61%75,400
2026-02-26322.0332.0322.0330.0+9.0+2.80%48,900
2026-02-25316.0327.0316.0321.0+4.0+1.26%61,000
2026-02-24323.0323.0314.0317.0-17.0-5.09%146,800
2026-02-20340.0340.0327.0334.0-7.0-2.05%97,300
2026-02-19336.0344.0331.0341.0+6.0+1.79%141,700
2026-02-18329.0341.0329.0335.0+5.0+1.52%131,400
2026-02-17340.0340.0330.0330.0-10.0-2.94%109,100
2026-02-16337.0347.0326.0340.0-27.0-7.36%387,200
2026-02-13389.0389.0367.0367.0-17.0-4.43%205,300
2026-02-12378.0385.0376.0384.0+7.0+1.86%133,200
2026-02-10365.0378.0364.0377.0+16.0+4.43%148,900
2026-02-09375.0375.0361.0361.0+1.0+0.28%122,300
2026-02-06353.0362.0348.0360.0+2.0+0.56%123,500
2026-02-05361.0365.0357.0358.0-2.0-0.56%73,300
2026-02-04353.0360.0352.0360.0+3.0+0.84%66,500
2026-02-03355.0360.0352.0357.0+5.0+1.42%48,200
2026-02-02362.0364.0352.0352.0-9.0-2.49%68,300
2026-01-30362.0364.0357.0361.0-3.0-0.82%69,600
2026-01-29372.0372.0364.0364.0-11.0-2.93%82,400
2026-01-28373.0378.0368.0375.0+3.0+0.81%77,600
2026-01-27371.0375.0364.0372.0+4.0+1.09%58,300
2026-01-26377.0377.0367.0368.0-12.0-3.16%81,200
2026-01-23373.0383.0367.0380.0+8.0+2.15%79,600
2026-01-22370.0375.0367.0372.0+10.0+2.76%81,300
2026-01-21361.0367.0358.0362.0-6.0-1.63%127,400
2026-01-20381.0385.0368.0368.0-5.0-1.34%112,700
2026-01-19387.0388.0371.0373.0-13.0-3.37%165,500
2026-01-16393.0406.0385.0386.0-4.0-1.03%293,700
2026-01-15374.0394.0371.0390.0+16.0+4.28%275,800
2026-01-14359.0376.0355.0374.0+23.0+6.55%410,300
2026-01-13357.0359.0349.0351.0+4.0+1.15%80,400
2026-01-09355.0357.0347.0347.0-8.0-2.25%57,900
2026-01-08354.0357.0352.0355.0+2.0+0.57%79,800
2026-01-07347.0355.0343.0353.0+5.0+1.44%107,600
2026-01-06345.0350.0344.0348.0+4.0+1.16%53,700
2026-01-05339.0344.0337.0344.0+9.0+2.69%62,100
2025-12-30341.0341.0335.0335.0-8.0-2.33%35,700
2025-12-29345.0347.0342.0343.00.00.00%59,200
2025-12-26347.0347.0341.0343.0-2.0-0.58%107,300
2025-12-25342.0346.0339.0345.0+3.0+0.88%61,500
2025-12-24343.0344.0339.0342.00.00.00%51,900
2025-12-23336.0342.0336.0342.0+3.0+0.88%48,200
2025-12-22340.0343.0334.0339.0+1.0+0.30%82,300
2025-12-19332.0340.0331.0338.0+7.0+2.11%54,800
2025-12-18326.0332.0326.0331.0+5.0+1.53%54,000
2025-12-17325.0327.0320.0326.0+1.0+0.31%43,600
2025-12-16333.0333.0325.0325.0-7.0-2.11%60,800
2025-12-15328.0333.0327.0332.0+1.0+0.30%63,000
2025-12-12330.0333.0329.0331.0+2.0+0.61%73,600
2025-12-11336.0337.0329.0329.0-6.0-1.79%111,300
2025-12-10336.0339.0334.0335.0-1.0-0.30%67,400
2025-12-09341.0341.0334.0336.0-3.0-0.88%62,400
2025-12-08339.0339.0334.0339.0+1.0+0.30%52,700
2025-12-05345.0345.0336.0338.0-7.0-2.03%180,300
2025-12-04348.0350.0343.0345.0-4.0-1.15%68,700
2025-12-03346.0351.0345.0349.0+4.0+1.16%58,800
2025-12-02353.0353.0343.0345.0-8.0-2.27%75,000
2025-12-01364.0364.0348.0353.0-8.0-2.22%122,700
2025-11-28356.0368.0354.0361.0+7.0+1.98%133,500
2025-11-27346.0355.0343.0354.0+10.0+2.91%101,600
2025-11-26337.0350.0333.0344.0+9.0+2.69%155,000
2025-11-25341.0341.0331.0335.0+1.0+0.30%97,700
2025-11-21332.0340.0330.0334.0+4.0+1.21%125,700
2025-11-20342.0344.0330.0330.0-7.0-2.08%148,400
2025-11-19348.0349.0332.0337.0-15.0-4.26%170,700
2025-11-18336.0354.0333.0352.0+20.0+6.02%267,500
2025-11-17329.0343.0327.0332.0-29.0-8.03%274,600
2025-11-14370.0372.0360.0361.0-9.0-2.43%249,800
2025-11-13371.0377.0367.0370.0+1.0+0.27%166,800
2025-11-12361.0370.0360.0369.0+9.0+2.50%91,100
2025-11-11365.0365.0353.0360.00.00.00%122,900
2025-11-10349.0360.0347.0360.0+17.0+4.96%147,200
2025-11-07341.0350.0340.0343.00.00.00%86,700
2025-11-06340.0343.0337.0343.0+1.0+0.29%79,500
2025-11-05339.0342.0331.0342.0-3.0-0.87%206,600
2025-11-04352.0353.0340.0345.0-2.0-0.58%226,100
2025-10-31345.0356.0340.0347.0+6.0+1.76%366,000
2025-10-30347.0347.0338.0341.0-7.0-2.01%179,000
2025-10-29364.0368.0341.0348.0-16.0-4.40%399,700
2025-10-28386.0387.0363.0364.0-20.0-5.21%270,500
2025-10-27387.0393.0384.0384.0+5.0+1.32%278,500
2025-10-24388.0390.0376.0379.0-7.0-1.81%322,700
2025-10-23404.0404.0384.0386.0-24.0-5.85%396,100
2025-10-22396.0413.0387.0410.0+14.0+3.54%717,600
2025-10-21408.0438.0386.0396.0+20.0+5.32%3,304,300
2025-10-20342.0378.0335.0376.0+48.0+14.63%762,700
2025-10-17332.0333.0326.0328.0-7.0-2.09%95,100
2025-10-16332.0338.0329.0335.0+8.0+2.45%135,800
2025-10-15315.0328.0314.0327.0+15.0+4.81%137,200
2025-10-14326.0328.0312.0312.0-22.0-6.59%257,500
2025-10-10348.0348.0334.0334.0-14.0-4.02%161,000
2025-10-09350.0356.0348.0348.0+1.0+0.29%126,400
2025-10-08350.0352.0342.0347.0+3.0+0.87%120,600
2025-10-07360.0360.0340.0344.0-18.0-4.97%398,300
2025-10-06355.0370.0343.0362.0+39.0+12.07%1,548,500
2025-10-03320.0326.0317.0323.0+6.0+1.89%44,800
2025-10-02321.0322.0317.0317.0-6.0-1.86%44,400
2025-10-01334.0334.0321.0323.0-10.0-3.00%73,800
2025-09-30333.0337.0325.0333.0+1.0+0.30%79,500
2025-09-29337.0337.0330.0332.0-6.0-1.78%66,600
2025-09-26336.0341.0330.0338.0+2.0+0.60%109,300
2025-09-25334.0336.0332.0336.0+3.0+0.90%109,300
2025-09-24332.0334.0328.0333.0+3.0+0.91%66,100
2025-09-22326.0333.0325.0330.0+4.0+1.23%124,900
2025-09-19326.0329.0322.0326.0-3.0-0.91%96,600
2025-09-18323.0330.0322.0329.0+8.0+2.49%78,900
2025-09-17325.0326.0321.0321.0-7.0-2.13%40,900
2025-09-16317.0328.0316.0328.0+11.0+3.47%76,000
2025-09-12322.0322.0315.0317.0——93,300

直近120営業日分を表示