セコム(9735)の株価時系列情報
セコム(9735)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/02/19 | 5,939 | 5,966 | 5,860 | 5,938 | 765,900 |
| 2026/02/18 | 5,842 | 5,973 | 5,820 | 5,954 | 926,000 |
| 2026/02/17 | 5,878 | 5,883 | 5,792 | 5,877 | 645,600 |
| 2026/02/16 | 6,175 | 6,175 | 5,775 | 5,894 | 1,292,400 |
| 2026/02/13 | 6,134 | 6,184 | 6,057 | 6,075 | 2,062,900 |
| 2026/02/12 | 6,192 | 6,228 | 6,121 | 6,190 | 1,343,200 |
| 2026/02/10 | 6,162 | 6,243 | 6,145 | 6,200 | 1,469,000 |
| 2026/02/09 | 6,362 | 6,430 | 6,079 | 6,114 | 2,618,700 |
| 2026/02/06 | 5,920 | 5,977 | 5,900 | 5,962 | 979,000 |
| 2026/02/05 | 5,955 | 5,970 | 5,837 | 5,899 | 1,005,500 |
| 2026/02/04 | 5,830 | 5,854 | 5,740 | 5,755 | 1,039,700 |
| 2026/02/03 | 5,727 | 5,911 | 5,724 | 5,864 | 1,300,700 |
| 2026/02/02 | 5,759 | 5,773 | 5,677 | 5,723 | 736,400 |
| 2026/01/30 | 5,647 | 5,693 | 5,612 | 5,659 | 957,900 |
| 2026/01/29 | 5,688 | 5,700 | 5,573 | 5,699 | 1,140,800 |
| 2026/01/28 | 5,710 | 5,791 | 5,706 | 5,728 | 1,041,300 |
| 2026/01/27 | 5,784 | 5,811 | 5,743 | 5,775 | 923,700 |
| 2026/01/26 | 5,803 | 5,835 | 5,758 | 5,805 | 777,000 |
| 2026/01/23 | 5,857 | 5,863 | 5,787 | 5,835 | 552,700 |
| 2026/01/22 | 5,815 | 5,836 | 5,760 | 5,800 | 855,100 |
| 2026/01/21 | 5,879 | 5,912 | 5,813 | 5,828 | 1,213,700 |
| 2026/01/20 | 5,835 | 5,892 | 5,819 | 5,872 | 891,800 |
| 2026/01/19 | 5,824 | 5,884 | 5,803 | 5,877 | 752,700 |
| 2026/01/16 | 5,747 | 5,868 | 5,738 | 5,822 | 1,019,400 |
| 2026/01/15 | 5,800 | 5,831 | 5,761 | 5,793 | 1,083,400 |
| 2026/01/14 | 5,728 | 5,776 | 5,708 | 5,751 | 1,251,800 |
| 2026/01/13 | 5,846 | 5,846 | 5,697 | 5,731 | 1,490,700 |
| 2026/01/09 | 5,659 | 5,672 | 5,601 | 5,661 | 1,107,700 |
| 2026/01/08 | 5,618 | 5,637 | 5,583 | 5,631 | 736,400 |
| 2026/01/07 | 5,598 | 5,649 | 5,576 | 5,599 | 728,500 |
| 2026/01/06 | 5,587 | 5,623 | 5,549 | 5,622 | 1,105,300 |
| 2026/01/05 | 5,591 | 5,619 | 5,536 | 5,537 | 815,500 |
| 2025/12/30 | 5,600 | 5,618 | 5,547 | 5,573 | 916,800 |
| 2025/12/29 | 5,631 | 5,631 | 5,564 | 5,601 | 748,300 |
| 2025/12/26 | 5,605 | 5,654 | 5,605 | 5,627 | 424,900 |
| 2025/12/25 | 5,609 | 5,637 | 5,578 | 5,632 | 263,900 |
| 2025/12/24 | 5,680 | 5,692 | 5,590 | 5,603 | 615,800 |
| 2025/12/23 | 5,628 | 5,658 | 5,604 | 5,656 | 586,300 |
| 2025/12/22 | 5,600 | 5,662 | 5,579 | 5,596 | 675,600 |
| 2025/12/19 | 5,660 | 5,692 | 5,622 | 5,648 | 1,858,000 |
| 2025/12/18 | 5,621 | 5,693 | 5,604 | 5,667 | 741,500 |
| 2025/12/17 | 5,605 | 5,613 | 5,546 | 5,601 | 922,700 |
| 2025/12/16 | 5,624 | 5,650 | 5,564 | 5,605 | 1,031,400 |
| 2025/12/15 | 5,582 | 5,608 | 5,530 | 5,590 | 595,700 |
| 2025/12/12 | 5,507 | 5,536 | 5,446 | 5,527 | 1,245,100 |
| 2025/12/11 | 5,500 | 5,504 | 5,397 | 5,452 | 727,100 |
| 2025/12/10 | 5,428 | 5,498 | 5,400 | 5,480 | 942,300 |
| 2025/12/09 | 5,443 | 5,456 | 5,389 | 5,446 | 677,500 |
| 2025/12/08 | 5,376 | 5,427 | 5,352 | 5,418 | 706,200 |
| 2025/12/05 | 5,400 | 5,444 | 5,290 | 5,325 | 978,000 |
| 2025/12/04 | 5,434 | 5,504 | 5,433 | 5,478 | 863,700 |
| 2025/12/03 | 5,406 | 5,479 | 5,400 | 5,462 | 931,900 |
| 2025/12/02 | 5,309 | 5,458 | 5,308 | 5,454 | 1,046,100 |
| 2025/12/01 | 5,379 | 5,466 | 5,312 | 5,337 | 1,471,700 |
| 2025/11/28 | 5,323 | 5,360 | 5,279 | 5,279 | 1,273,900 |
| 2025/11/27 | 5,411 | 5,438 | 5,356 | 5,361 | 615,600 |
| 2025/11/26 | 5,417 | 5,492 | 5,408 | 5,440 | 1,220,400 |
| 2025/11/25 | 5,499 | 5,500 | 5,405 | 5,430 | 1,076,300 |
| 2025/11/21 | 5,400 | 5,500 | 5,376 | 5,479 | 3,516,200 |
| 2025/11/20 | 5,285 | 5,382 | 5,266 | 5,358 | 1,177,500 |
| 2025/11/19 | 5,253 | 5,299 | 5,232 | 5,240 | 1,079,100 |
| 2025/11/18 | 5,283 | 5,312 | 5,200 | 5,232 | 941,100 |
| 2025/11/17 | 5,259 | 5,313 | 5,239 | 5,313 | 844,400 |
| 2025/11/14 | 5,304 | 5,304 | 5,208 | 5,276 | 1,332,000 |
| 2025/11/13 | 5,220 | 5,244 | 5,177 | 5,204 | 1,053,100 |
| 2025/11/12 | 5,233 | 5,404 | 5,169 | 5,210 | 1,685,000 |
| 2025/11/11 | 5,297 | 5,368 | 5,290 | 5,330 | 1,030,000 |
| 2025/11/10 | 5,247 | 5,355 | 5,247 | 5,330 | 1,259,000 |
| 2025/11/07 | 5,194 | 5,264 | 5,194 | 5,237 | 1,323,000 |
| 2025/11/06 | 5,183 | 5,254 | 5,172 | 5,196 | 1,022,100 |
| 2025/11/05 | 5,265 | 5,350 | 5,142 | 5,192 | 1,994,600 |
| 2025/11/04 | 5,156 | 5,221 | 5,123 | 5,165 | 1,758,400 |
| 2025/10/31 | 5,183 | 5,236 | 5,176 | 5,213 | 1,171,300 |
| 2025/10/30 | 5,115 | 5,157 | 5,065 | 5,157 | 3,989,200 |
| 2025/10/29 | 5,131 | 5,160 | 5,071 | 5,113 | 976,100 |
| 2025/10/28 | 5,185 | 5,190 | 5,136 | 5,161 | 886,200 |
| 2025/10/27 | 5,253 | 5,286 | 5,202 | 5,205 | 1,110,400 |
| 2025/10/24 | 5,240 | 5,253 | 5,200 | 5,206 | 880,300 |
| 2025/10/23 | 5,265 | 5,273 | 5,225 | 5,242 | 827,400 |
| 2025/10/22 | 5,224 | 5,306 | 5,224 | 5,267 | 758,000 |
| 2025/10/21 | 5,189 | 5,264 | 5,185 | 5,224 | 906,000 |
| 2025/10/20 | 5,236 | 5,246 | 5,197 | 5,206 | 1,064,200 |
| 2025/10/17 | 5,102 | 5,158 | 5,101 | 5,141 | 1,137,900 |
| 2025/10/16 | 5,171 | 5,211 | 5,126 | 5,166 | 1,129,300 |
| 2025/10/15 | 5,220 | 5,241 | 5,151 | 5,154 | 1,257,400 |
| 2025/10/14 | 5,241 | 5,436 | 5,158 | 5,203 | 1,541,000 |
| 2025/10/10 | 5,375 | 5,396 | 5,316 | 5,316 | 1,724,300 |
| 2025/10/09 | 5,379 | 5,393 | 5,315 | 5,360 | 1,094,000 |
| 2025/10/08 | 5,449 | 5,459 | 5,370 | 5,379 | 1,267,300 |
| 2025/10/07 | 5,405 | 5,430 | 5,381 | 5,416 | 1,136,300 |
| 2025/10/06 | 5,537 | 5,537 | 5,414 | 5,414 | 1,450,000 |
| 2025/10/03 | 5,336 | 5,393 | 5,330 | 5,354 | 843,200 |
| 2025/10/02 | 5,350 | 5,380 | 5,307 | 5,349 | 927,300 |
| 2025/10/01 | 5,409 | 5,436 | 5,372 | 5,402 | 1,113,000 |
| 2025/09/30 | 5,374 | 5,437 | 5,357 | 5,425 | 1,067,700 |
| 2025/09/29 | 5,534 | 5,535 | 5,399 | 5,423 | 1,227,100 |
| 2025/09/26 | 5,551 | 5,602 | 5,517 | 5,566 | 1,301,500 |
| 2025/09/25 | 5,620 | 5,624 | 5,526 | 5,544 | 1,198,100 |
| 2025/09/24 | 5,625 | 5,641 | 5,511 | 5,554 | 997,300 |
| 2025/09/22 | 5,572 | 5,603 | 5,540 | 5,549 | 1,014,800 |
| 2025/09/19 | 5,646 | 5,707 | 5,557 | 5,579 | 2,104,800 |
| 2025/09/18 | 5,675 | 5,695 | 5,606 | 5,673 | 1,126,800 |
| 2025/09/17 | 5,673 | 5,704 | 5,645 | 5,651 | 981,900 |
| 2025/09/16 | 5,594 | 5,734 | 5,594 | 5,693 | 1,275,500 |
| 2025/09/12 | 5,633 | 5,634 | 5,532 | 5,541 | 1,722,900 |
| 2025/09/11 | 5,494 | 5,588 | 5,490 | 5,560 | 783,400 |
| 2025/09/10 | 5,522 | 5,547 | 5,494 | 5,547 | 1,134,300 |
| 2025/09/09 | 5,551 | 5,592 | 5,507 | 5,516 | 878,000 |
| 2025/09/08 | 5,568 | 5,614 | 5,551 | 5,551 | 870,300 |
| 2025/09/05 | 5,535 | 5,591 | 5,528 | 5,536 | 696,800 |
| 2025/09/04 | 5,515 | 5,560 | 5,495 | 5,540 | 662,200 |
| 2025/09/03 | 5,491 | 5,539 | 5,481 | 5,519 | 964,000 |
| 2025/09/02 | 5,507 | 5,540 | 5,490 | 5,501 | 789,600 |
| 2025/09/01 | 5,448 | 5,523 | 5,448 | 5,496 | 801,500 |
| 2025/08/29 | 5,466 | 5,516 | 5,448 | 5,448 | 983,300 |
| 2025/08/28 | 5,469 | 5,495 | 5,430 | 5,482 | 953,700 |
| 2025/08/27 | 5,428 | 5,505 | 5,428 | 5,478 | 879,800 |
| 2025/08/26 | 5,473 | 5,516 | 5,450 | 5,450 | 1,446,600 |
| 2025/08/25 | 5,621 | 5,631 | 5,440 | 5,485 | 954,200 |
| 2025/08/22 | 5,680 | 5,704 | 5,623 | 5,640 | 755,400 |
| 2025/08/21 | 5,779 | 5,782 | 5,722 | 5,722 | 618,500 |
| 2025/08/20 | 5,786 | 5,809 | 5,724 | 5,795 | 1,057,500 |
| 2025/08/19 | 5,760 | 5,791 | 5,727 | 5,739 | 1,036,800 |
| 2025/08/18 | 5,743 | 5,801 | 5,740 | 5,760 | 779,900 |
| 2025/08/15 | 5,791 | 5,823 | 5,717 | 5,753 | 1,042,700 |
| 2025/08/14 | 5,802 | 5,837 | 5,742 | 5,758 | 845,900 |
| 2025/08/13 | 5,819 | 5,884 | 5,811 | 5,837 | 1,244,900 |
| 2025/08/12 | 5,700 | 5,895 | 5,677 | 5,809 | 1,569,700 |
| 2025/08/08 | 5,788 | 5,842 | 5,763 | 5,792 | 1,451,800 |
| 2025/08/07 | 5,750 | 5,785 | 5,738 | 5,750 | 944,100 |
| 2025/08/06 | 5,631 | 5,783 | 5,622 | 5,737 | 989,100 |
| 2025/08/05 | 5,574 | 5,629 | 5,558 | 5,620 | 882,200 |
| 2025/08/04 | 5,520 | 5,585 | 5,487 | 5,574 | 695,800 |
| 2025/08/01 | 5,446 | 5,590 | 5,417 | 5,569 | 923,400 |
| 2025/07/31 | 5,441 | 5,448 | 5,411 | 5,416 | 830,600 |
| 2025/07/30 | 5,390 | 5,407 | 5,362 | 5,407 | 523,400 |
| 2025/07/29 | 5,358 | 5,398 | 5,352 | 5,396 | 664,400 |
| 2025/07/28 | 5,430 | 5,447 | 5,400 | 5,415 | 620,000 |
| 2025/07/25 | 5,500 | 5,526 | 5,400 | 5,400 | 694,600 |
| 2025/07/24 | 5,400 | 5,459 | 5,356 | 5,441 | 987,000 |
| 2025/07/23 | 5,289 | 5,397 | 5,284 | 5,350 | 1,271,000 |
| 2025/07/22 | 5,328 | 5,350 | 5,260 | 5,283 | 709,700 |
| 2025/07/18 | 5,367 | 5,368 | 5,338 | 5,355 | 571,500 |
| 2025/07/17 | 5,228 | 5,328 | 5,220 | 5,314 | 655,500 |
| 2025/07/16 | 5,210 | 5,258 | 5,193 | 5,249 | 746,700 |
| 2025/07/15 | 5,279 | 5,288 | 5,216 | 5,218 | 740,500 |
| 2025/07/14 | 5,249 | 5,280 | 5,233 | 5,259 | 604,700 |
| 2025/07/11 | 5,291 | 5,348 | 5,238 | 5,256 | 1,023,800 |
| 2025/07/10 | 5,258 | 5,270 | 5,202 | 5,215 | 1,359,500 |
| 2025/07/09 | 5,235 | 5,274 | 5,205 | 5,274 | 815,900 |
| 2025/07/08 | 5,245 | 5,302 | 5,229 | 5,233 | 1,327,000 |
| 2025/07/07 | 5,253 | 5,309 | 5,244 | 5,245 | 605,800 |
| 2025/07/04 | 5,212 | 5,255 | 5,195 | 5,252 | 816,200 |
| 2025/07/03 | 5,224 | 5,292 | 5,209 | 5,213 | 1,608,500 |
| 2025/07/02 | 5,267 | 5,313 | 5,246 | 5,264 | 1,227,300 |
| 2025/07/01 | 5,212 | 5,265 | 5,183 | 5,238 | 1,173,000 |
| 2025/06/30 | 5,167 | 5,185 | 5,141 | 5,183 | 1,507,900 |
| 2025/06/27 | 5,180 | 5,190 | 5,137 | 5,153 | 1,022,700 |
| 2025/06/26 | 5,240 | 5,272 | 5,180 | 5,180 | 1,059,800 |
| 2025/06/25 | 5,297 | 5,314 | 5,215 | 5,239 | 902,500 |
| 2025/06/24 | 5,419 | 5,419 | 5,320 | 5,339 | 716,800 |
| 2025/06/23 | 5,350 | 5,370 | 5,335 | 5,350 | 758,800 |
| 2025/06/20 | 5,388 | 5,388 | 5,313 | 5,313 | 1,684,700 |
| 2025/06/19 | 5,411 | 5,420 | 5,362 | 5,396 | 680,900 |
| 2025/06/18 | 5,443 | 5,475 | 5,420 | 5,433 | 773,600 |
| 2025/06/17 | 5,413 | 5,480 | 5,411 | 5,451 | 746,800 |
| 2025/06/16 | 5,413 | 5,426 | 5,360 | 5,415 | 940,600 |
| 2025/06/13 | 5,342 | 5,352 | 5,271 | 5,352 | 1,623,800 |
| 2025/06/12 | 5,333 | 5,365 | 5,315 | 5,356 | 770,100 |
| 2025/06/11 | 5,388 | 5,399 | 5,336 | 5,359 | 809,200 |
| 2025/06/10 | 5,311 | 5,342 | 5,303 | 5,342 | 827,500 |
| 2025/06/09 | 5,297 | 5,331 | 5,285 | 5,311 | 732,300 |
| 2025/06/06 | 5,288 | 5,330 | 5,250 | 5,272 | 852,900 |
| 2025/06/05 | 5,281 | 5,318 | 5,271 | 5,288 | 876,600 |
| 2025/06/04 | 5,267 | 5,312 | 5,265 | 5,281 | 826,800 |
| 2025/06/03 | 5,306 | 5,320 | 5,262 | 5,290 | 1,179,900 |
| 2025/06/02 | 5,305 | 5,365 | 5,287 | 5,318 | 1,125,200 |
| 2025/05/30 | 5,410 | 5,436 | 5,268 | 5,268 | 2,927,500 |
| 2025/05/29 | 5,390 | 5,443 | 5,355 | 5,421 | 895,300 |
| 2025/05/28 | 5,390 | 5,410 | 5,354 | 5,374 | 949,500 |
| 2025/05/27 | 5,355 | 5,405 | 5,330 | 5,334 | 1,065,600 |
| 2025/05/26 | 5,336 | 5,417 | 5,336 | 5,388 | 774,600 |
| 2025/05/23 | 5,315 | 5,349 | 5,302 | 5,336 | 959,800 |
| 2025/05/22 | 5,382 | 5,429 | 5,317 | 5,338 | 1,157,400 |
| 2025/05/21 | 5,414 | 5,450 | 5,378 | 5,401 | 1,071,600 |
| 2025/05/20 | 5,444 | 5,472 | 5,342 | 5,378 | 1,164,200 |
| 2025/05/19 | 5,367 | 5,400 | 5,347 | 5,395 | 822,400 |
| 2025/05/16 | 5,320 | 5,361 | 5,257 | 5,355 | 878,000 |
| 2025/05/15 | 5,234 | 5,311 | 5,234 | 5,260 | 1,123,500 |
| 2025/05/14 | 5,182 | 5,235 | 5,136 | 5,213 | 1,651,400 |
| 2025/05/13 | 5,374 | 5,432 | 5,239 | 5,239 | 1,877,800 |
| 2025/05/12 | 5,606 | 5,608 | 5,382 | 5,474 | 1,304,700 |
| 2025/05/09 | 5,500 | 5,544 | 5,418 | 5,543 | 1,744,700 |
| 2025/05/08 | 5,381 | 5,449 | 5,342 | 5,449 | 690,300 |
| 2025/05/07 | 5,395 | 5,441 | 5,368 | 5,369 | 1,227,000 |
| 2025/05/02 | 5,305 | 5,394 | 5,290 | 5,380 | 954,000 |
| 2025/05/01 | 5,287 | 5,340 | 5,259 | 5,308 | 774,300 |
| 2025/04/30 | 5,250 | 5,266 | 5,192 | 5,248 | 1,097,900 |
| 2025/04/28 | 5,125 | 5,229 | 5,118 | 5,218 | 720,000 |
| 2025/04/25 | 5,180 | 5,190 | 5,125 | 5,145 | 892,000 |