！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 10,805 | 10,935 | 10,665 | 10,690 | -290 | -2.6 | 1,254,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 10,760 | 11,215 | 10,550 | 10,980 | +20 | +0.2 | 9,354,000 |
| 24/03 | 11,030 | 11,860 | 10,860 | 10,960 | +40 | +0.4 | 12,431,300 |
| 24/02 | 10,680 | 11,130 | 10,215 | 10,920 | +200 | +1.9 | 9,940,200 |
| 24/01 | 10,250 | 11,315 | 10,110 | 10,720 | +565 | +5.6 | 8,770,800 |
| 23/12 | 10,380 | 10,555 | 9,883 | 10,155 | -140 | -1.4 | 9,631,100 |
| 23/11 | 10,555 | 10,860 | 10,120 | 10,295 | -155 | -1.5 | 12,349,300 |
| 23/10 | 10,215 | 10,490 | 9,848 | 10,450 | +310 | +3.1 | 11,286,400 |
| 23/09 | 10,130 | 10,485 | 9,933 | 10,140 | -55 | -0.5 | 12,800,600 |
| 23/08 | 9,533 | 10,395 | 9,314 | 10,195 | +662 | +6.9 | 12,184,200 |
| 23/07 | 9,801 | 9,843 | 9,109 | 9,533 | -206 | -2.1 | 10,541,700 |
| 23/06 | 9,243 | 9,881 | 9,080 | 9,739 | +603 | +6.6 | 15,954,700 |
| 23/05 | 8,765 | 9,552 | 8,542 | 9,136 | +438 | +5.0 | 17,698,800 |
| 23/04 | 8,164 | 8,706 | 8,126 | 8,698 | +534 | +6.5 | 11,270,000 |
| 23/03 | 7,945 | 8,221 | 7,780 | 8,164 | +241 | +3.0 | 15,788,600 |
| 23/02 | 7,683 | 8,017 | 7,476 | 7,923 | +202 | +2.6 | 14,341,200 |
| 23/01 | 7,565 | 7,841 | 7,301 | 7,721 | +178 | +2.4 | 11,497,300 |
| 22/12 | 8,508 | 8,579 | 7,511 | 7,543 | -942 | -11.1 | 10,724,900 |
| 22/11 | 8,482 | 8,541 | 7,920 | 8,485 | -6 | -0.1 | 10,185,000 |
| 22/10 | 8,256 | 8,789 | 8,168 | 8,491 | +215 | +2.6 | 10,840,900 |
| 22/09 | 8,776 | 8,873 | 8,132 | 8,276 | -646 | -7.2 | 11,877,000 |
| 22/08 | 8,890 | 9,266 | 8,662 | 8,922 | +32 | +0.4 | 11,786,000 |
| 22/07 | 8,460 | 9,068 | 8,292 | 8,890 | +507 | +6.1 | 10,632,400 |
| 22/06 | 8,544 | 8,696 | 7,917 | 8,383 | -114 | -1.3 | 12,738,600 |
| 22/05 | 8,874 | 9,449 | 8,270 | 8,497 | -677 | -7.4 | 19,056,900 |
| 22/04 | 8,890 | 9,182 | 8,650 | 9,174 | +306 | +3.5 | 12,106,700 |
| 22/03 | 8,629 | 9,100 | 8,187 | 8,868 | +446 | +5.3 | 15,874,400 |
| 22/02 | 8,061 | 8,769 | 7,997 | 8,422 | +338 | +4.2 | 12,227,300 |
| 22/01 | 8,022 | 8,208 | 7,610 | 8,084 | +98 | +1.2 | 10,151,600 |
| 21/12 | 7,653 | 8,122 | 7,536 | 7,986 | +322 | +4.2 | 12,972,500 |
| 21/11 | 7,878 | 8,109 | 7,602 | 7,664 | -75 | -1.0 | 14,053,400 |
▶︎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