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) | 9,080 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,860 (24/03/22) | 9,820 (24/05/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 9,835 | 10,030 | 9,824 | 9,985 | -45 | -0.5 | 467,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 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 |
| 4/22 | 10,965 | 11,030 | 10,855 | 11,010 | +310 | +2.9 | 487,600 |
| 4/19 | 10,760 | 10,780 | 10,550 | 10,700 | -55 | -0.5 | 489,800 |
| 4/18 | 10,740 | 10,785 | 10,670 | 10,755 | +40 | +0.4 | 332,500 |
| 4/17 | 10,870 | 10,900 | 10,675 | 10,715 | -175 | -1.6 | 308,400 |
| 4/16 | 10,780 | 10,940 | 10,730 | 10,890 | -10 | -0.1 | 393,600 |
| 4/15 | 10,665 | 10,905 | 10,665 | 10,900 | +55 | +0.5 | 364,100 |
| 4/12 | 10,910 | 10,930 | 10,790 | 10,845 | +35 | +0.3 | 496,400 |
| 4/11 | 10,600 | 10,810 | 10,590 | 10,810 | +25 | +0.2 | 337,800 |
| 4/10 | 10,820 | 10,900 | 10,745 | 10,785 | -40 | -0.4 | 314,900 |
| 4/9 | 10,815 | 10,900 | 10,695 | 10,825 | +55 | +0.5 | 284,900 |
| 4/8 | 10,735 | 10,855 | 10,700 | 10,770 | +55 | +0.5 | 330,400 |
| 4/5 | 10,700 | 10,760 | 10,585 | 10,715 | -60 | -0.6 | 512,000 |
| 4/4 | 10,760 | 11,000 | 10,755 | 10,775 | +115 | +1.1 | 589,200 |
| 4/3 | 10,770 | 10,855 | 10,640 | 10,660 | -105 | -1.0 | 584,600 |
| 4/2 | 10,770 | 10,810 | 10,655 | 10,765 | -35 | -0.3 | 661,500 |
▶︎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