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) |
---|---|---|---|---|---|---|---|
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 |
2/1 | 10,680 | 10,785 | 10,610 | 10,775 | +55 | +0.5 | 360,600 |
1/31 | 10,520 | 10,730 | 10,505 | 10,720 | +50 | +0.5 | 417,300 |
1/30 | 10,735 | 10,755 | 10,650 | 10,670 | -90 | -0.8 | 411,600 |
1/29 | 10,750 | 10,850 | 10,685 | 10,760 | +135 | +1.3 | 436,500 |
1/26 | 10,770 | 10,770 | 10,540 | 10,625 | -150 | -1.4 | 485,500 |
1/25 | 10,880 | 10,900 | 10,720 | 10,775 | -180 | -1.6 | 384,400 |
1/24 | 11,045 | 11,095 | 10,940 | 10,955 | -165 | -1.5 | 309,700 |
1/23 | 11,040 | 11,230 | 11,040 | 11,120 | -10 | -0.1 | 386,500 |
1/22 | 11,090 | 11,180 | 11,050 | 11,130 | +145 | +1.3 | 369,100 |
1/19 | 11,030 | 11,145 | 10,950 | 10,985 | -5 | -0.1 | 340,800 |
1/18 | 10,970 | 11,075 | 10,920 | 10,990 | -85 | -0.8 | 331,900 |
1/17 | 11,135 | 11,280 | 11,045 | 11,075 | -20 | -0.2 | 409,600 |
1/16 | 11,150 | 11,170 | 11,015 | 11,095 | -150 | -1.3 | 322,700 |
1/15 | 11,080 | 11,315 | 11,080 | 11,245 | +155 | +1.4 | 361,600 |
1/12 | 11,280 | 11,280 | 10,955 | 11,090 | +235 | +2.2 | 886,800 |
1/11 | 10,840 | 10,955 | 10,775 | 10,855 | +115 | +1.1 | 530,900 |
1/10 | 10,600 | 10,760 | 10,520 | 10,740 | +145 | +1.4 | 557,400 |
1/9 | 10,500 | 10,625 | 10,455 | 10,595 | +220 | +2.1 | 607,000 |
1/5 | 10,330 | 10,485 | 10,320 | 10,375 | +105 | +1.0 | 648,500 |
1/4 | 10,250 | 10,270 | 10,110 | 10,270 | +115 | +1.1 | 573,000 |
12/29 | 10,150 | 10,215 | 10,080 | 10,155 | -25 | -0.3 | 517,200 |
▶︎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