!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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 11,100 | 11,105 | 10,665 | 10,690 | -250 | -2.3 | 1,929,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/26 | 10,965 | 11,215 | 10,855 | 10,940 | +240 | +2.2 | 2,164,600 |
4/19 | 10,665 | 10,940 | 10,550 | 10,700 | -145 | -1.3 | 1,888,400 |
4/12 | 10,735 | 10,930 | 10,590 | 10,845 | +130 | +1.2 | 1,764,400 |
4/5 | 10,760 | 11,000 | 10,585 | 10,715 | -245 | -2.2 | 2,861,000 |
3/29 | 11,650 | 11,670 | 10,860 | 10,960 | -785 | -6.7 | 3,396,700 |
3/22 | 11,260 | 11,860 | 11,205 | 11,745 | +485 | +4.3 | 2,148,300 |
3/15 | 11,385 | 11,455 | 11,105 | 11,260 | -210 | -1.8 | 3,527,600 |
3/8 | 11,225 | 11,580 | 11,125 | 11,470 | +230 | +2.1 | 2,895,100 |
3/1 | 11,075 | 11,295 | 10,820 | 11,240 | +215 | +2.0 | 2,555,400 |
2/22 | 10,885 | 11,105 | 10,720 | 11,025 | +225 | +2.1 | 1,941,100 |
2/16 | 10,590 | 11,015 | 10,410 | 10,800 | +160 | +1.5 | 2,174,700 |
2/9 | 10,780 | 10,860 | 10,215 | 10,640 | -90 | -0.8 | 3,004,300 |
2/2 | 10,750 | 10,880 | 10,505 | 10,730 | +105 | +1.0 | 1,993,700 |
1/26 | 11,090 | 11,230 | 10,540 | 10,625 | -360 | -3.3 | 1,935,200 |
1/19 | 11,080 | 11,315 | 10,920 | 10,985 | -105 | -1.0 | 1,766,600 |
1/12 | 10,500 | 11,280 | 10,455 | 11,090 | +715 | +6.9 | 2,582,100 |
1/5 | 10,250 | 10,485 | 10,110 | 10,375 | +220 | +2.2 | 1,221,500 |
12/29 | 10,150 | 10,255 | 10,035 | 10,155 | +80 | +0.8 | 1,590,000 |
12/22 | 10,125 | 10,320 | 9,883 | 10,075 | -50 | -0.5 | 2,592,700 |
12/15 | 10,360 | 10,555 | 10,050 | 10,125 | -130 | -1.3 | 2,468,400 |
12/8 | 10,240 | 10,495 | 10,185 | 10,255 | -85 | -0.8 | 2,545,600 |
12/1 | 10,655 | 10,680 | 10,180 | 10,340 | -280 | -2.6 | 3,769,900 |
11/24 | 10,555 | 10,780 | 10,370 | 10,620 | +25 | +0.2 | 2,085,400 |
11/17 | 10,660 | 10,860 | 10,430 | 10,595 | +10 | +0.1 | 2,433,900 |
11/10 | 10,615 | 10,770 | 10,120 | 10,585 | +45 | +0.4 | 3,433,400 |
11/2 | 10,170 | 10,810 | 10,155 | 10,540 | +315 | +3.1 | 2,055,000 |
10/27 | 10,090 | 10,315 | 9,995 | 10,225 | +135 | +1.3 | 2,206,300 |
10/20 | 10,150 | 10,240 | 9,987 | 10,090 | -125 | -1.2 | 2,159,100 |
10/13 | 10,195 | 10,470 | 10,175 | 10,215 | +135 | +1.3 | 2,398,500 |
10/6 | 10,215 | 10,320 | 9,848 | 10,080 | -60 | -0.6 | 3,528,600 |
▶︎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