！決算発表予定日 2024/05/14
4264東証G信用
業種 情報・通信業
セキュア 株価時系列データ
PTS
2,193
円
(13:01)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,990 (23/06/21) | 1,112 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,149 (24/05/01) | 1,309 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,020 | 2,350 | 1,954 | 2,209 | +189 | +9.4 | 484,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,920 | 2,149 | 1,904 | 2,020 | +108 | +5.7 | 614,100 |
| 4/30 | 1,769 | 1,929 | 1,768 | 1,912 | +132 | +7.4 | 220,300 |
| 4/26 | 1,842 | 1,867 | 1,771 | 1,780 | -95 | -5.1 | 162,700 |
| 4/25 | 1,910 | 1,930 | 1,831 | 1,875 | -22 | -1.2 | 425,000 |
| 4/24 | 1,795 | 1,920 | 1,712 | 1,897 | +214 | +12.7 | 862,700 |
| 4/23 | 1,597 | 1,814 | 1,585 | 1,683 | +166 | +10.9 | 753,900 |
| 4/22 | 1,490 | 1,519 | 1,466 | 1,517 | +56 | +3.8 | 46,500 |
| 4/19 | 1,495 | 1,550 | 1,441 | 1,461 | -34 | -2.3 | 187,200 |
| 4/18 | 1,421 | 1,516 | 1,406 | 1,495 | +79 | +5.6 | 71,500 |
| 4/17 | 1,428 | 1,452 | 1,396 | 1,416 | +13 | +0.9 | 32,900 |
| 4/16 | 1,421 | 1,430 | 1,392 | 1,403 | -32 | -2.2 | 13,600 |
| 4/15 | 1,398 | 1,450 | 1,398 | 1,435 | +32 | +2.3 | 17,400 |
| 4/12 | 1,427 | 1,435 | 1,398 | 1,403 | -25 | -1.8 | 15,900 |
| 4/11 | 1,424 | 1,428 | 1,395 | 1,428 | -7 | -0.5 | 14,800 |
| 4/10 | 1,426 | 1,463 | 1,426 | 1,435 | +16 | +1.1 | 28,800 |
| 4/9 | 1,390 | 1,426 | 1,389 | 1,419 | +29 | +2.1 | 15,400 |
| 4/8 | 1,390 | 1,396 | 1,374 | 1,390 | -2 | -0.1 | 11,900 |
| 4/5 | 1,370 | 1,397 | 1,362 | 1,392 | +12 | +0.9 | 19,100 |
| 4/4 | 1,399 | 1,399 | 1,361 | 1,380 | +5 | +0.4 | 24,700 |
| 4/3 | 1,372 | 1,400 | 1,365 | 1,375 | -13 | -0.9 | 19,100 |
| 4/2 | 1,405 | 1,406 | 1,371 | 1,388 | -17 | -1.2 | 29,700 |
| 4/1 | 1,427 | 1,445 | 1,398 | 1,405 | -22 | -1.5 | 27,800 |
| 3/29 | 1,424 | 1,441 | 1,412 | 1,427 | -7 | -0.5 | 15,700 |
| 3/28 | 1,411 | 1,439 | 1,409 | 1,434 | +13 | +0.9 | 21,700 |
| 3/27 | 1,456 | 1,456 | 1,416 | 1,421 | -24 | -1.7 | 29,200 |
| 3/26 | 1,449 | 1,458 | 1,436 | 1,445 | -1 | -0.1 | 11,700 |
| 3/25 | 1,455 | 1,479 | 1,445 | 1,446 | -15 | -1.0 | 13,900 |
| 3/22 | 1,455 | 1,474 | 1,439 | 1,461 | 0 | 0.0 | 27,000 |
| 3/21 | 1,446 | 1,470 | 1,433 | 1,461 | +30 | +2.1 | 22,300 |
| 3/19 | 1,462 | 1,462 | 1,410 | 1,431 | -16 | -1.1 | 36,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて