KabuInsight

セキュア

4264
グロース/情報･通信業/SECURE,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
2026-03-131,919.01,919.01,872.01,914.0-5.0-0.26%7,100
2026-03-121,955.01,955.01,887.01,919.0-46.0-2.34%18,600
2026-03-111,937.01,989.01,937.01,965.0+26.0+1.34%15,900
2026-03-101,940.01,981.01,893.01,939.0+82.0+4.42%64,200
2026-03-091,790.01,857.01,762.01,857.0-22.0-1.17%22,900
2026-03-061,919.01,920.01,846.01,879.0-20.0-1.05%27,600
2026-03-051,769.01,916.01,769.01,899.0+198.0+11.64%49,000
2026-03-041,742.01,788.01,688.01,701.0-81.0-4.55%27,100
2026-03-031,810.01,831.01,780.01,782.0-19.0-1.05%22,400
2026-03-021,854.01,893.01,801.01,801.0-93.0-4.91%20,800
2026-02-271,889.01,895.01,836.01,894.0+5.0+0.26%31,300
2026-02-261,847.01,908.01,831.01,889.0+69.0+3.79%57,500
2026-02-251,839.01,845.01,786.01,820.0-19.0-1.03%30,900
2026-02-241,779.01,867.01,741.01,839.0+115.0+6.67%54,400
2026-02-201,730.01,771.01,666.01,724.0+1.0+0.06%51,800
2026-02-191,665.01,740.01,665.01,723.0+89.0+5.45%50,100
2026-02-181,650.01,665.01,630.01,634.0-16.0-0.97%13,100
2026-02-171,665.01,675.01,625.01,650.0-15.0-0.90%15,700
2026-02-161,779.01,779.01,655.01,665.0+6.0+0.36%54,400
2026-02-131,599.01,660.01,570.01,659.0+58.0+3.62%49,200
2026-02-121,582.01,609.01,582.01,601.0+19.0+1.20%19,800
2026-02-101,544.01,584.01,529.01,582.0+51.0+3.33%18,400
2026-02-091,533.01,545.01,518.01,531.0+4.0+0.26%22,900
2026-02-061,502.01,532.01,447.01,527.0-60.0-3.78%61,500
2026-02-051,565.01,589.01,563.01,587.0+22.0+1.41%9,800
2026-02-041,575.01,578.01,555.01,565.0-10.0-0.63%12,500
2026-02-031,566.01,575.01,544.01,575.0+9.0+0.57%8,200
2026-02-021,554.01,599.01,542.01,566.0+27.0+1.75%20,900
2026-01-301,536.01,544.01,527.01,539.0-10.0-0.65%6,900
2026-01-291,563.01,569.01,525.01,549.0-14.0-0.90%17,100
2026-01-281,535.01,563.01,514.01,563.0+31.0+2.02%28,900
2026-01-271,526.01,532.01,503.01,532.0+12.0+0.79%7,100
2026-01-261,505.01,521.01,500.01,520.0+17.0+1.13%6,400
2026-01-231,529.01,529.01,502.01,503.0-12.0-0.79%10,600
2026-01-221,497.01,523.01,482.01,515.0+47.0+3.20%14,300
2026-01-211,496.01,496.01,464.01,468.0-35.0-2.33%10,500
2026-01-201,530.01,530.01,499.01,503.0-42.0-2.72%8,100
2026-01-191,520.01,545.01,515.01,545.0+29.0+1.91%10,500
2026-01-161,547.01,547.01,500.01,516.0-3.0-0.20%10,800
2026-01-151,480.01,520.01,480.01,519.0+39.0+2.64%15,400
2026-01-141,469.01,480.01,458.01,480.0+30.0+2.07%5,300
2026-01-131,463.01,479.01,450.01,450.0-12.0-0.82%15,000
2026-01-091,465.01,472.01,444.01,462.0-4.0-0.27%9,600
2026-01-081,488.01,498.01,466.01,466.0-16.0-1.08%8,500
2026-01-071,463.01,502.01,463.01,482.0+19.0+1.30%13,300
2026-01-061,462.01,481.01,459.01,463.0+1.0+0.07%9,700
2026-01-051,450.01,474.01,450.01,462.0+12.0+0.83%10,500
2025-12-301,422.01,465.01,420.01,450.0+10.0+0.69%8,100
2025-12-291,420.01,450.01,404.01,440.0+37.0+2.64%7,500
2025-12-261,418.01,424.01,400.01,403.0-9.0-0.64%18,900
2025-12-251,405.01,420.01,405.01,412.0+7.0+0.50%9,600
2025-12-241,412.01,423.01,405.01,405.0-18.0-1.26%6,800
2025-12-231,407.01,445.01,392.01,423.0+16.0+1.14%21,300
2025-12-221,393.01,418.01,377.01,407.0+30.0+2.18%21,200
2025-12-191,356.01,390.01,356.01,377.0+13.0+0.95%7,600
2025-12-181,354.01,364.01,350.01,364.0+9.0+0.66%11,900
2025-12-171,384.01,387.01,355.01,355.0-20.0-1.45%12,000
2025-12-161,375.01,378.01,362.01,375.00.00.00%7,300
2025-12-151,363.01,389.01,363.01,375.0+10.0+0.73%12,900
2025-12-121,365.01,388.01,364.01,365.0-18.0-1.30%8,100
2025-12-111,400.01,403.01,366.01,383.0-13.0-0.93%5,700
2025-12-101,387.01,405.01,376.01,396.0+10.0+0.72%8,500
2025-12-091,414.01,414.01,385.01,386.0-28.0-1.98%6,700
2025-12-081,391.01,415.01,390.01,414.0+21.0+1.51%13,600
2025-12-051,385.01,398.01,376.01,393.0+5.0+0.36%6,800
2025-12-041,360.01,404.01,360.01,388.0+17.0+1.24%11,300
2025-12-031,361.01,371.01,340.01,371.0+11.0+0.81%11,000
2025-12-021,416.01,416.01,354.01,360.0-55.0-3.89%23,400
2025-12-011,470.01,470.01,415.01,415.0-55.0-3.74%13,200
2025-11-281,404.01,470.01,404.01,470.0+66.0+4.70%15,500
2025-11-271,382.01,410.01,382.01,404.0+22.0+1.59%8,100
2025-11-261,381.01,397.01,350.01,382.0+30.0+2.22%13,800
2025-11-251,400.01,404.01,352.01,352.0-43.0-3.08%14,800
2025-11-211,351.01,409.01,350.01,395.0+30.0+2.20%15,400
2025-11-201,413.01,413.01,360.01,365.0-20.0-1.44%35,000
2025-11-191,414.01,424.01,383.01,385.0-29.0-2.05%16,300
2025-11-181,450.01,450.01,414.01,414.0-40.0-2.75%20,100
2025-11-171,489.01,489.01,440.01,454.0-32.0-2.15%17,300
2025-11-141,419.01,510.01,404.01,486.0-113.0-7.07%54,900
2025-11-131,585.01,601.01,563.01,599.0+14.0+0.88%25,100
2025-11-121,541.01,585.01,541.01,585.0+47.0+3.06%10,800
2025-11-111,546.01,550.01,529.01,538.0+5.0+0.33%8,900
2025-11-101,529.01,536.01,504.01,533.0+31.0+2.06%10,100
2025-11-071,490.01,503.01,485.01,502.0+12.0+0.81%10,200
2025-11-061,537.01,537.01,490.01,490.0-31.0-2.04%12,900
2025-11-051,546.01,546.01,488.01,521.0-25.0-1.62%30,200
2025-11-041,528.01,549.01,528.01,546.0-1.0-0.06%4,800
2025-10-311,550.01,556.01,532.01,547.0-8.0-0.51%5,900
2025-10-301,547.01,559.01,514.01,555.0-6.0-0.38%14,500
2025-10-291,610.01,615.01,550.01,561.0-49.0-3.04%19,600
2025-10-281,633.01,638.01,590.01,610.0-3.0-0.19%12,200
2025-10-271,605.01,622.01,598.01,613.0+19.0+1.19%10,700
2025-10-241,607.01,607.01,585.01,594.0-3.0-0.19%4,900
2025-10-231,613.01,620.01,582.01,597.0-16.0-0.99%6,700
2025-10-221,595.01,613.01,595.01,613.0+15.0+0.94%10,300
2025-10-211,586.01,605.01,560.01,598.0+31.0+1.98%23,400
2025-10-201,520.01,584.01,519.01,567.0+56.0+3.71%22,400
2025-10-171,511.01,525.01,493.01,511.0-7.0-0.46%23,100
2025-10-161,542.01,555.01,508.01,518.0-22.0-1.43%13,400
2025-10-151,491.01,540.01,481.01,540.0+59.0+3.98%18,500
2025-10-141,538.01,538.01,479.01,481.0-71.0-4.57%51,000
2025-10-101,581.01,581.01,551.01,552.0-34.0-2.14%15,500
2025-10-091,593.01,593.01,572.01,586.0-7.0-0.44%10,100
2025-10-081,580.01,606.01,555.01,593.0+28.0+1.79%21,100
2025-10-071,634.01,634.01,562.01,565.0-71.0-4.34%33,900
2025-10-061,662.01,662.01,599.01,636.0+54.0+3.41%23,300
2025-10-031,578.01,609.01,578.01,582.0+5.0+0.32%11,500
2025-10-021,561.01,584.01,560.01,577.0+16.0+1.02%18,800
2025-10-011,645.01,668.01,561.01,561.0-94.0-5.68%43,400
2025-09-301,664.01,669.01,636.01,655.0-9.0-0.54%20,700
2025-09-291,714.01,714.01,658.01,664.0-46.0-2.69%20,000
2025-09-261,693.01,723.01,689.01,710.0+29.0+1.73%19,100
2025-09-251,706.01,706.01,680.01,681.0-19.0-1.12%14,300
2025-09-241,735.01,735.01,690.01,700.0-58.0-3.30%18,000
2025-09-221,739.01,803.01,739.01,758.0+41.0+2.39%50,400
2025-09-191,731.01,744.01,689.01,717.0-10.0-0.58%25,600
2025-09-181,658.01,730.01,649.01,727.0+69.0+4.16%22,900
2025-09-171,650.01,660.01,627.01,658.0+20.0+1.22%11,400
2025-09-161,633.01,654.01,627.01,638.0-2.0-0.12%8,000
2025-09-121,667.01,667.01,628.01,640.0——17,200

直近120営業日分を表示