9735東証P貸借
業種 サービス業
セコム 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 11,860 (24/03/22) | 9,109 (23/07/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,860 (24/03/22) | 9,609 (24/05/31) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 9,551 | 9,669 | 9,551 | 9,645 | -49 | -0.5 | 579,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 9,772 | 9,783 | 9,659 | 9,694 | -75 | -0.8 | 352,100 |
| 6/5 | 9,708 | 9,791 | 9,647 | 9,769 | -3 | +0.0 | 451,100 |
| 6/4 | 9,700 | 9,772 | 9,650 | 9,772 | -65 | -0.7 | 560,100 |
| 6/3 | 9,870 | 9,943 | 9,827 | 9,837 | +65 | +0.7 | 549,600 |
| 5/31 | 9,625 | 9,772 | 9,609 | 9,772 | +64 | +0.7 | 1,352,000 |
| 5/30 | 9,772 | 9,850 | 9,615 | 9,708 | -179 | -1.8 | 739,700 |
| 5/29 | 9,921 | 10,015 | 9,855 | 9,887 | -98 | -1.0 | 380,900 |
| 5/28 | 10,015 | 10,050 | 9,937 | 9,985 | -35 | -0.4 | 307,600 |
| 5/27 | 10,020 | 10,055 | 9,948 | 10,020 | 0 | 0.0 | 322,400 |
| 5/24 | 9,888 | 10,055 | 9,885 | 10,020 | -10 | -0.1 | 389,000 |
| 5/23 | 9,933 | 10,090 | 9,880 | 10,030 | +75 | +0.8 | 365,700 |
| 5/22 | 9,859 | 9,972 | 9,830 | 9,955 | +31 | +0.3 | 473,800 |
| 5/21 | 10,000 | 10,030 | 9,882 | 9,924 | -76 | -0.8 | 432,200 |
| 5/20 | 9,941 | 10,225 | 9,921 | 10,000 | +15 | +0.2 | 468,800 |
| 5/17 | 9,835 | 10,030 | 9,824 | 9,985 | -45 | -0.5 | 467,900 |
| 5/16 | 10,050 | 10,075 | 9,820 | 10,030 | -65 | -0.6 | 559,300 |
| 5/15 | 10,125 | 10,260 | 10,065 | 10,095 | +5 | +0.1 | 598,100 |
| 5/14 | 9,937 | 10,090 | 9,928 | 10,090 | +204 | +2.1 | 699,700 |
| 5/13 | 10,105 | 10,210 | 9,850 | 9,886 | -844 | -7.9 | 1,039,300 |
| 5/10 | 10,880 | 11,000 | 10,645 | 10,730 | +150 | +1.4 | 614,700 |
| 5/9 | 10,610 | 10,665 | 10,535 | 10,580 | 0 | 0.0 | 298,300 |
| 5/8 | 10,670 | 10,720 | 10,510 | 10,580 | -135 | -1.3 | 597,700 |
| 5/7 | 10,795 | 10,850 | 10,635 | 10,715 | +25 | +0.2 | 611,400 |
| 5/2 | 10,690 | 10,805 | 10,665 | 10,690 | -165 | -1.5 | 439,700 |
| 5/1 | 10,805 | 10,935 | 10,785 | 10,855 | -125 | -1.1 | 374,900 |
| 4/30 | 11,100 | 11,105 | 10,905 | 10,980 | +40 | +0.4 | 675,600 |
| 4/26 | 10,935 | 11,015 | 10,900 | 10,940 | -95 | -0.9 | 532,000 |
| 4/25 | 11,050 | 11,075 | 10,975 | 11,035 | -85 | -0.8 | 394,100 |
| 4/24 | 11,080 | 11,215 | 11,025 | 11,120 | +75 | +0.7 | 455,700 |
| 4/23 | 11,070 | 11,110 | 10,980 | 11,045 | +35 | +0.3 | 295,200 |
▶︎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