！決算発表予定日 2024/05/10
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) | 8,481 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,860 (24/03/22) | 10,110 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 10,760 | 10,780 | 10,550 | 10,700 | -55 | -0.5 | 489,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/1 | 10,760 | 10,985 | 10,755 | 10,800 | -160 | -1.5 | 513,700 |
| 3/29 | 10,900 | 11,035 | 10,860 | 10,960 | 0 | 0.0 | 883,500 |
| 3/28 | 11,010 | 11,115 | 10,905 | 10,960 | -270 | -2.4 | 576,700 |
| 3/27 | 11,175 | 11,285 | 11,070 | 11,230 | +125 | +1.1 | 689,900 |
| 3/26 | 11,185 | 11,315 | 11,070 | 11,105 | -25 | -0.2 | 556,600 |
| 3/25 | 11,650 | 11,670 | 11,010 | 11,130 | -615 | -5.2 | 690,000 |
| 3/22 | 11,785 | 11,860 | 11,700 | 11,745 | +80 | +0.7 | 646,400 |
| 3/21 | 11,550 | 11,665 | 11,520 | 11,665 | +210 | +1.8 | 656,800 |
| 3/19 | 11,330 | 11,455 | 11,205 | 11,455 | +105 | +0.9 | 341,200 |
| 3/18 | 11,260 | 11,420 | 11,260 | 11,350 | +90 | +0.8 | 503,900 |
| 3/15 | 11,335 | 11,455 | 11,240 | 11,260 | +15 | +0.1 | 1,336,600 |
| 3/14 | 11,225 | 11,300 | 11,150 | 11,245 | +25 | +0.2 | 445,000 |
| 3/13 | 11,320 | 11,390 | 11,150 | 11,220 | -100 | -0.9 | 548,200 |
| 3/12 | 11,235 | 11,340 | 11,105 | 11,320 | +85 | +0.8 | 488,900 |
| 3/11 | 11,385 | 11,445 | 11,115 | 11,235 | -235 | -2.1 | 708,900 |
| 3/8 | 11,505 | 11,525 | 11,255 | 11,470 | +90 | +0.8 | 953,800 |
| 3/7 | 11,465 | 11,580 | 11,330 | 11,380 | -45 | -0.4 | 521,900 |
▶︎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