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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/28 | 10,115 | 10,210 | 10,115 | 10,180 | -10 | -0.1 | 232,300 |
| 12/27 | 10,150 | 10,255 | 10,115 | 10,190 | +120 | +1.2 | 470,900 |
| 12/26 | 10,130 | 10,130 | 10,035 | 10,070 | 0 | 0.0 | 232,500 |
| 12/25 | 10,150 | 10,165 | 10,070 | 10,070 | -5 | -0.1 | 137,100 |
| 12/22 | 10,045 | 10,120 | 10,010 | 10,075 | +55 | +0.6 | 325,500 |
| 12/21 | 10,140 | 10,170 | 9,986 | 10,020 | -170 | -1.7 | 460,300 |
| 12/20 | 10,100 | 10,320 | 10,080 | 10,190 | +100 | +1.0 | 665,900 |
| 12/19 | 9,960 | 10,095 | 9,883 | 10,090 | +50 | +0.5 | 610,300 |
| 12/18 | 10,125 | 10,155 | 9,979 | 10,040 | -85 | -0.8 | 530,700 |
| 12/15 | 10,160 | 10,195 | 10,050 | 10,125 | -135 | -1.3 | 783,100 |
| 12/14 | 10,305 | 10,360 | 10,130 | 10,260 | -40 | -0.4 | 432,200 |
| 12/13 | 10,435 | 10,465 | 10,245 | 10,300 | -195 | -1.9 | 498,500 |
| 12/12 | 10,515 | 10,555 | 10,450 | 10,495 | +5 | +0.1 | 348,900 |
| 12/11 | 10,360 | 10,500 | 10,310 | 10,490 | +235 | +2.3 | 405,700 |
| 12/8 | 10,250 | 10,280 | 10,185 | 10,255 | -75 | -0.7 | 708,400 |
▶︎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