！決算発表予定日 2025/02/14
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
1,944.1
円
(15:15)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,105 (24/05/08) | 1,215 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,105 (24/05/08) | 1,215 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,010 | 2,015 | 1,940 | 1,940 | -48 | -2.4 | 31,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,917 | 2,007 | 1,891 | 1,988 | +92 | +4.9 | 52,600 |
| 1/29 | 1,939 | 1,955 | 1,893 | 1,896 | -29 | -1.5 | 29,800 |
| 1/28 | 1,862 | 1,932 | 1,830 | 1,925 | +49 | +2.6 | 33,300 |
| 1/27 | 1,921 | 1,921 | 1,872 | 1,876 | -5 | -0.3 | 46,500 |
| 1/24 | 1,800 | 1,929 | 1,797 | 1,881 | +106 | +6.0 | 82,300 |
| 1/23 | 1,813 | 1,813 | 1,772 | 1,775 | -24 | -1.3 | 35,500 |
| 1/22 | 1,745 | 1,815 | 1,745 | 1,799 | +100 | +5.9 | 45,600 |
| 1/21 | 1,720 | 1,720 | 1,689 | 1,699 | -28 | -1.6 | 9,800 |
| 1/20 | 1,711 | 1,739 | 1,700 | 1,727 | +12 | +0.7 | 6,100 |
| 1/17 | 1,665 | 1,750 | 1,655 | 1,715 | +36 | +2.1 | 26,900 |
| 1/16 | 1,700 | 1,720 | 1,671 | 1,679 | -20 | -1.2 | 16,000 |
| 1/15 | 1,705 | 1,729 | 1,690 | 1,699 | -6 | -0.4 | 9,300 |
| 1/14 | 1,728 | 1,739 | 1,701 | 1,705 | -36 | -2.1 | 11,200 |
| 1/10 | 1,730 | 1,755 | 1,699 | 1,741 | +11 | +0.6 | 17,700 |
| 1/9 | 1,765 | 1,770 | 1,715 | 1,730 | -35 | -2.0 | 20,100 |
| 1/8 | 1,771 | 1,790 | 1,745 | 1,765 | -21 | -1.2 | 16,800 |
| 1/7 | 1,794 | 1,799 | 1,770 | 1,786 | -6 | -0.3 | 17,100 |
| 1/6 | 1,820 | 1,820 | 1,766 | 1,792 | -17 | -0.9 | 26,500 |
| 12/30 | 1,813 | 1,837 | 1,806 | 1,809 | -7 | -0.4 | 9,500 |
| 12/27 | 1,813 | 1,869 | 1,813 | 1,816 | -4 | -0.2 | 19,000 |
| 12/26 | 1,877 | 1,898 | 1,815 | 1,820 | -32 | -1.7 | 30,500 |
| 12/25 | 1,766 | 1,876 | 1,766 | 1,852 | +82 | +4.6 | 43,200 |
| 12/24 | 1,767 | 1,800 | 1,757 | 1,770 | -10 | -0.6 | 33,400 |
| 12/23 | 1,815 | 1,838 | 1,775 | 1,780 | -50 | -2.7 | 53,100 |
| 12/20 | 1,868 | 1,888 | 1,813 | 1,830 | -23 | -1.2 | 34,700 |
| 12/19 | 1,797 | 1,878 | 1,795 | 1,853 | +16 | +0.9 | 34,600 |
| 12/18 | 1,846 | 1,887 | 1,836 | 1,837 | -9 | -0.5 | 15,300 |
| 12/17 | 1,892 | 1,892 | 1,835 | 1,846 | -46 | -2.4 | 24,900 |
| 12/16 | 1,875 | 1,908 | 1,837 | 1,892 | -4 | -0.2 | 32,400 |
| 12/13 | 1,942 | 1,950 | 1,895 | 1,896 | -30 | -1.6 | 39,100 |
▶︎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
