！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) | 8,542 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 10,690 | 10,805 | 10,665 | 10,690 | -165 | -1.5 | 439,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 11,320 | 11,450 | 11,305 | 11,425 | +70 | +0.6 | 507,600 |
| 3/5 | 11,345 | 11,405 | 11,275 | 11,355 | +45 | +0.4 | 472,700 |
| 3/4 | 11,225 | 11,345 | 11,125 | 11,310 | +70 | +0.6 | 439,100 |
| 3/1 | 11,030 | 11,295 | 10,990 | 11,240 | +320 | +2.9 | 463,600 |
| 2/29 | 10,855 | 10,975 | 10,820 | 10,920 | -45 | -0.4 | 711,200 |
| 2/28 | 10,925 | 11,010 | 10,885 | 10,965 | +5 | +0.1 | 385,100 |
| 2/27 | 10,955 | 11,015 | 10,920 | 10,960 | -35 | -0.3 | 427,000 |
| 2/26 | 11,075 | 11,130 | 10,945 | 10,995 | -30 | -0.3 | 568,500 |
| 2/22 | 10,990 | 11,090 | 10,950 | 11,025 | +75 | +0.7 | 586,800 |
| 2/21 | 10,750 | 11,005 | 10,720 | 10,950 | -100 | -0.9 | 564,000 |
| 2/20 | 11,010 | 11,105 | 10,960 | 11,050 | +55 | +0.5 | 351,100 |
| 2/19 | 10,885 | 11,000 | 10,825 | 10,995 | +195 | +1.8 | 439,200 |
| 2/16 | 10,590 | 11,015 | 10,590 | 10,800 | +250 | +2.4 | 667,000 |
| 2/15 | 10,635 | 10,635 | 10,420 | 10,550 | -5 | -0.1 | 392,200 |
| 2/14 | 10,825 | 10,835 | 10,530 | 10,555 | -170 | -1.6 | 473,200 |
| 2/13 | 10,590 | 10,800 | 10,410 | 10,725 | +85 | +0.8 | 642,300 |
| 2/9 | 10,435 | 10,760 | 10,215 | 10,640 | -95 | -0.9 | 890,700 |
| 2/8 | 10,655 | 10,860 | 10,490 | 10,735 | +25 | +0.2 | 712,800 |
| 2/7 | 10,770 | 10,790 | 10,645 | 10,710 | -40 | -0.4 | 477,400 |
| 2/6 | 10,770 | 10,840 | 10,695 | 10,750 | -40 | -0.4 | 536,300 |
| 2/5 | 10,780 | 10,860 | 10,770 | 10,790 | +60 | +0.6 | 387,100 |
| 2/2 | 10,785 | 10,880 | 10,730 | 10,730 | -45 | -0.4 | 367,700 |
▶︎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