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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/20 | 9,941 | 10,225 | 9,921 | 10,000 | +15 | +0.2 | 937,600 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
9/29 | 10,355 | 10,475 | 9,933 | 10,140 | -210 | -2.0 | 3,741,300 |
9/22 | 10,420 | 10,465 | 10,170 | 10,350 | -40 | -0.4 | 2,388,600 |
9/15 | 10,220 | 10,485 | 10,085 | 10,390 | +275 | +2.7 | 3,305,800 |
9/8 | 10,165 | 10,350 | 10,070 | 10,115 | -45 | -0.4 | 2,730,100 |
9/1 | 10,185 | 10,290 | 10,065 | 10,160 | +110 | +1.1 | 2,829,100 |
8/25 | 9,980 | 10,395 | 9,977 | 10,050 | +98 | +1.0 | 2,787,600 |
8/18 | 9,938 | 10,210 | 9,857 | 9,952 | -388 | -3.8 | 2,980,800 |
8/10 | 9,328 | 10,385 | 9,314 | 10,340 | +960 | +10.2 | 2,450,800 |
8/4 | 9,419 | 9,621 | 9,324 | 9,380 | +70 | +0.8 | 2,605,800 |
7/28 | 9,278 | 9,395 | 9,112 | 9,310 | +128 | +1.4 | 2,408,100 |
7/21 | 9,283 | 9,434 | 9,109 | 9,182 | -84 | -0.9 | 1,691,000 |
7/14 | 9,508 | 9,512 | 9,210 | 9,266 | -203 | -2.1 | 2,500,400 |
7/7 | 9,801 | 9,843 | 9,445 | 9,469 | -270 | -2.8 | 3,107,100 |
6/30 | 9,675 | 9,881 | 9,550 | 9,739 | +81 | +0.8 | 3,284,100 |
6/23 | 9,657 | 9,788 | 9,545 | 9,658 | +60 | +0.6 | 2,609,600 |
6/16 | 9,560 | 9,701 | 9,472 | 9,598 | +21 | +0.2 | 3,981,200 |
6/9 | 9,257 | 9,635 | 9,240 | 9,577 | +421 | +4.6 | 4,670,300 |
6/2 | 9,306 | 9,309 | 9,080 | 9,156 | -41 | -0.5 | 5,505,700 |
5/26 | 9,326 | 9,552 | 9,197 | 9,197 | -128 | -1.4 | 3,709,700 |
5/19 | 9,050 | 9,436 | 9,034 | 9,325 | +487 | +5.5 | 4,574,800 |
5/12 | 8,631 | 8,910 | 8,542 | 8,838 | +131 | +1.5 | 3,997,300 |
5/2 | 8,765 | 8,824 | 8,670 | 8,707 | +9 | +0.1 | 1,320,800 |
4/28 | 8,544 | 8,706 | 8,500 | 8,698 | +169 | +2.0 | 2,453,600 |
4/21 | 8,400 | 8,564 | 8,383 | 8,529 | +138 | +1.6 | 2,519,300 |
4/14 | 8,163 | 8,411 | 8,151 | 8,391 | +250 | +3.1 | 3,111,900 |
4/7 | 8,164 | 8,308 | 8,126 | 8,141 | -23 | -0.3 | 3,185,200 |
3/31 | 8,180 | 8,221 | 8,077 | 8,164 | +38 | +0.5 | 3,269,400 |
▶︎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