セキュリタイズの株価時系列・推移
- 52週高値
- 17.01（2026/9/28）
- 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 |
|---|---|---|---|---|---|---|
| 2026/10/28 | 8.15 | 8.36 | 7.75 | 8.33 | 1,747,207 | 8.33 |
| 2026/10/27 | 7.89 | 8.22 | 7.74 | 8.16 | 1,677,748 | 8.16 |
| 2026/10/26 | 7.66 | 7.79 | 7.28 | 7.59 | 1,631,540 | 7.59 |
| 2026/10/23 | 8.07 | 8.23 | 7.71 | 7.80 | 2,333,753 | 7.80 |
| 2026/10/22 | 8.67 | 8.79 | 7.75 | 7.97 | 3,794,980 | 7.97 |
| 2026/10/21 | 9.59 | 9.68 | 8.98 | 9.17 | 2,371,780 | 9.17 |
| 2026/10/20 | 9.18 | 10.03 | 9.05 | 9.32 | 2,372,613 | 9.32 |
| 2026/10/19 | 10.26 | 10.27 | 9.16 | 9.37 | 2,316,431 | 9.37 |
| 2026/10/16 | 11.16 | 11.16 | 9.77 | 9.86 | 3,367,902 | 9.86 |
| 2026/10/15 | 10.17 | 11.37 | 9.96 | 11.34 | 3,039,266 | 11.34 |
| 2026/10/14 | 10.80 | 10.98 | 10.27 | 10.55 | 3,289,132 | 10.55 |
| 2026/10/13 | 11.17 | 11.68 | 10.82 | 11.19 | 3,010,916 | 11.19 |
| 2026/10/12 | 13.80 | 13.87 | 11.51 | 11.86 | 6,319,385 | 11.86 |
| 2026/10/9 | 13.20 | 13.87 | 12.63 | 13.82 | 5,715,929 | 13.82 |
| 2026/10/8 | 11.64 | 12.82 | 10.85 | 12.66 | 8,015,539 | 12.66 |
| 2026/10/7 | 12.21 | 12.28 | 11.27 | 11.40 | 2,854,694 | 11.40 |
| 2026/10/6 | 11.90 | 13.31 | 11.90 | 12.70 | 4,450,199 | 12.70 |
| 2026/10/5 | 13.41 | 13.41 | 11.65 | 11.70 | 2,920,898 | 11.70 |
| 2026/10/2 | 14.06 | 14.63 | 12.51 | 12.99 | 4,252,393 | 12.99 |
| 2026/10/1 | 14.55 | 14.96 | 13.40 | 13.74 | 3,152,001 | 13.74 |
1〜20/78件
