セキュリタイズの株価時系列・推移
- 52週高値
- 16.56（2026/9/24）
- 52週安値
- 5.14（2026/8/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/9/25 | 16.21 | 16.22 | 14.83 | 15.96 | 6,876,364 | 15.96 |
| 2026/9/24 | 14.67 | 16.56 | 14.47 | 16.53 | 10,522,686 | 16.53 |
| 2026/9/23 | 12.80 | 14.87 | 12.73 | 14.36 | 9,187,602 | 14.36 |
| 2026/9/22 | 12.96 | 13.52 | 12.17 | 13.00 | 6,301,154 | 13.00 |
| 2026/9/21 | 11.67 | 13.93 | 11.14 | 13.50 | 7,061,374 | 13.50 |
| 2026/9/18 | 9.32 | 11.07 | 9.25 | 10.86 | 21,287,651 | 10.86 |
| 2026/9/17 | 8.34 | 9.64 | 8.21 | 8.93 | 5,796,902 | 8.93 |
| 2026/9/16 | 8.00 | 8.39 | 7.43 | 7.77 | 2,605,164 | 7.77 |
| 2026/9/15 | 8.10 | 8.28 | 7.71 | 7.97 | 1,171,906 | 7.97 |
| 2026/9/14 | 8.02 | 8.56 | 7.84 | 8.21 | 1,359,059 | 8.21 |
| 2026/9/11 | 8.15 | 8.41 | 8.02 | 8.27 | 857,179 | 8.27 |
| 2026/9/10 | 8.36 | 8.42 | 7.85 | 8.04 | 1,309,791 | 8.04 |
| 2026/9/9 | 8.23 | 8.77 | 7.98 | 8.43 | 2,519,767 | 8.43 |
| 2026/9/8 | 7.50 | 8.31 | 7.40 | 8.25 | 3,192,181 | 8.25 |
| 2026/9/4 | 6.90 | 7.57 | 6.90 | 7.42 | 1,475,409 | 7.42 |
| 2026/9/2 | 6.30 | 6.65 | 6.20 | 6.51 | 868,107 | 6.51 |
| 2026/9/1 | 6.33 | 6.52 | 6.22 | 6.25 | 644,810 | 6.25 |
| 2026/8/31 | 6.42 | 6.58 | 6.18 | 6.46 | 1,363,312 | 6.46 |
| 2026/8/28 | 6.67 | 6.75 | 6.14 | 6.29 | 1,550,978 | 6.29 |
| 2026/8/27 | 6.89 | 7.16 | 6.66 | 6.67 | 1,591,886 | 6.67 |
1〜20/55件
