日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/04/25 11,050 11,075 10,975 11,035 394,100
2024/04/24 11,080 11,215 11,025 11,120 455,700
2024/04/23 11,070 11,110 10,980 11,045 295,200
2024/04/22 10,965 11,030 10,855 11,010 487,600
2024/04/19 10,760 10,780 10,550 10,700 489,800
2024/04/18 10,740 10,785 10,670 10,755 332,500
2024/04/17 10,870 10,900 10,675 10,715 308,400
2024/04/16 10,780 10,940 10,730 10,890 393,600
2024/04/15 10,665 10,905 10,665 10,900 364,100
2024/04/12 10,910 10,930 10,790 10,845 496,400
2024/04/11 10,600 10,810 10,590 10,810 337,800
2024/04/10 10,820 10,900 10,745 10,785 314,900
2024/04/09 10,815 10,900 10,695 10,825 284,900
2024/04/08 10,735 10,855 10,700 10,770 330,400
2024/04/05 10,700 10,760 10,585 10,715 512,000
2024/04/04 10,760 11,000 10,755 10,775 589,200
2024/04/03 10,770 10,855 10,640 10,660 584,600
2024/04/02 10,770 10,810 10,655 10,765 661,500
2024/04/01 10,760 10,985 10,755 10,800 513,700
2024/03/29 10,900 11,035 10,860 10,960 883,500
2024/03/28 11,010 11,115 10,905 10,960 576,700
2024/03/27 11,175 11,285 11,070 11,230 689,900
2024/03/26 11,185 11,315 11,070 11,105 556,600
2024/03/25 11,650 11,670 11,010 11,130 690,000
2024/03/22 11,785 11,860 11,700 11,745 646,400
2024/03/21 11,550 11,665 11,520 11,665 656,800
2024/03/19 11,330 11,455 11,205 11,455 341,200
2024/03/18 11,260 11,420 11,260 11,350 503,900
2024/03/15 11,335 11,455 11,240 11,260 1,336,600
2024/03/14 11,225 11,300 11,150 11,245 445,000
2024/03/13 11,320 11,390 11,150 11,220 548,200
2024/03/12 11,235 11,340 11,105 11,320 488,900
2024/03/11 11,385 11,445 11,115 11,235 708,900
2024/03/08 11,505 11,525 11,255 11,470 953,800
2024/03/07 11,465 11,580 11,330 11,380 521,900
2024/03/06 11,320 11,450 11,305 11,425 507,600
2024/03/05 11,345 11,405 11,275 11,355 472,700
2024/03/04 11,225 11,345 11,125 11,310 439,100
2024/03/01 11,030 11,295 10,990 11,240 463,600
2024/02/29 10,855 10,975 10,820 10,920 711,200
2024/02/28 10,925 11,010 10,885 10,965 385,100
2024/02/27 10,955 11,015 10,920 10,960 427,000
2024/02/26 11,075 11,130 10,945 10,995 568,500
2024/02/22 10,990 11,090 10,950 11,025 586,800
2024/02/21 10,750 11,005 10,720 10,950 564,000
2024/02/20 11,010 11,105 10,960 11,050 351,100
2024/02/19 10,885 11,000 10,825 10,995 439,200
2024/02/16 10,590 11,015 10,590 10,800 667,000
2024/02/15 10,635 10,635 10,420 10,550 392,200
2024/02/14 10,825 10,835 10,530 10,555 473,200
2024/02/13 10,590 10,800 10,410 10,725 642,300
2024/02/09 10,435 10,760 10,215 10,640 890,700
2024/02/08 10,655 10,860 10,490 10,735 712,800
2024/02/07 10,770 10,790 10,645 10,710 477,400
2024/02/06 10,770 10,840 10,695 10,750 536,300
2024/02/05 10,780 10,860 10,770 10,790 387,100
2024/02/02 10,785 10,880 10,730 10,730 367,700
2024/02/01 10,680 10,785 10,610 10,775 360,600
2024/01/31 10,520 10,730 10,505 10,720 417,300
2024/01/30 10,735 10,755 10,650 10,670 411,600
2024/01/29 10,750 10,850 10,685 10,760 436,500
2024/01/26 10,770 10,770 10,540 10,625 485,500
2024/01/25 10,880 10,900 10,720 10,775 384,400
2024/01/24 11,045 11,095 10,940 10,955 309,700
2024/01/23 11,040 11,230 11,040 11,120 386,500
2024/01/22 11,090 11,180 11,050 11,130 369,100
2024/01/19 11,030 11,145 10,950 10,985 340,800
2024/01/18 10,970 11,075 10,920 10,990 331,900
2024/01/17 11,135 11,280 11,045 11,075 409,600
2024/01/16 11,150 11,170 11,015 11,095 322,700
2024/01/15 11,080 11,315 11,080 11,245 361,600
2024/01/12 11,280 11,280 10,955 11,090 886,800
2024/01/11 10,840 10,955 10,775 10,855 530,900
2024/01/10 10,600 10,760 10,520 10,740 557,400
2024/01/09 10,500 10,625 10,455 10,595 607,000
2024/01/05 10,330 10,485 10,320 10,375 648,500
2024/01/04 10,250 10,270 10,110 10,270 573,000
2023/12/29 10,150 10,215 10,080 10,155 517,200
2023/12/28 10,115 10,210 10,115 10,180 232,300
2023/12/27 10,150 10,255 10,115 10,190 470,900
2023/12/26 10,130 10,130 10,035 10,070 232,500
2023/12/25 10,150 10,165 10,070 10,070 137,100
2023/12/22 10,045 10,120 10,010 10,075 325,500
2023/12/21 10,140 10,170 9,986 10,020 460,300
2023/12/20 10,100 10,320 10,080 10,190 665,900
2023/12/19 9,960 10,095 9,883 10,090 610,300
2023/12/18 10,125 10,155 9,979 10,040 530,700
2023/12/15 10,160 10,195 10,050 10,125 783,100
2023/12/14 10,305 10,360 10,130 10,260 432,200
2023/12/13 10,435 10,465 10,245 10,300 498,500
2023/12/12 10,515 10,555 10,450 10,495 348,900
2023/12/11 10,360 10,500 10,310 10,490 405,700
2023/12/08 10,250 10,280 10,185 10,255 708,400
2023/12/07 10,400 10,445 10,280 10,330 526,500
2023/12/06 10,235 10,495 10,205 10,480 415,000
2023/12/05 10,260 10,310 10,210 10,280 515,000
2023/12/04 10,240 10,325 10,215 10,315 380,700
2023/12/01 10,380 10,440 10,305 10,340 434,400
2023/11/30 10,275 10,320 10,180 10,295 1,663,800
2023/11/29 10,380 10,405 10,235 10,325 588,100
2023/11/28 10,470 10,520 10,425 10,435 647,100
2023/11/27 10,655 10,680 10,365 10,450 436,500
2023/11/24 10,570 10,675 10,570 10,620 547,200
2023/11/22 10,505 10,780 10,490 10,570 430,500
2023/11/21 10,600 10,620 10,370 10,505 650,700
2023/11/20 10,555 10,685 10,510 10,600 457,000
2023/11/17 10,550 10,625 10,465 10,595 388,900
2023/11/16 10,480 10,555 10,430 10,460 425,300
2023/11/15 10,565 10,650 10,505 10,590 517,800
2023/11/14 10,850 10,850 10,520 10,530 502,200
2023/11/13 10,660 10,860 10,590 10,795 599,700
2023/11/10 10,595 10,770 10,385 10,585 1,221,500
2023/11/09 10,210 10,360 10,200 10,295 394,000
2023/11/08 10,335 10,350 10,120 10,210 455,900
2023/11/07 10,535 10,550 10,245 10,270 701,400
2023/11/06 10,615 10,660 10,520 10,580 660,600
2023/11/02 10,715 10,810 10,535 10,540 500,000
2023/11/01 10,555 10,700 10,545 10,610 561,100
2023/10/31 10,260 10,490 10,250 10,450 602,700
2023/10/30 10,170 10,235 10,155 10,235 391,200
2023/10/27 10,105 10,315 10,105 10,225 469,200
2023/10/26 10,130 10,180 9,995 10,130 479,700
2023/10/25 10,150 10,255 10,120 10,190 363,000
2023/10/24 10,130 10,185 10,050 10,135 541,500
2023/10/23 10,090 10,155 10,090 10,110 352,900
2023/10/20 10,000 10,180 9,987 10,090 468,900
2023/10/19 10,085 10,200 10,070 10,130 447,900
2023/10/18 10,190 10,240 10,120 10,170 457,100
2023/10/17 10,210 10,235 10,115 10,190 362,800
2023/10/16 10,150 10,160 10,045 10,090 422,400
2023/10/13 10,295 10,365 10,175 10,215 592,700
2023/10/12 10,325 10,470 10,315 10,430 638,100
2023/10/11 10,405 10,415 10,280 10,300 593,100
2023/10/10 10,195 10,440 10,195 10,380 574,600
2023/10/06 9,992 10,165 9,991 10,080 459,200
2023/10/05 9,875 10,075 9,865 10,075 673,300
2023/10/04 9,970 10,035 9,848 9,873 909,100
2023/10/03 10,035 10,125 9,992 10,070 751,800
2023/10/02 10,215 10,320 10,070 10,085 735,200
2023/09/29 10,270 10,280 9,933 10,140 1,202,700
2023/09/28 10,175 10,285 10,100 10,230 867,300
2023/09/27 10,230 10,310 10,165 10,285 776,700
2023/09/26 10,395 10,465 10,335 10,420 487,500
2023/09/25 10,355 10,475 10,355 10,380 407,100
2023/09/22 10,230 10,400 10,215 10,350 648,300
2023/09/21 10,200 10,285 10,170 10,250 614,200
2023/09/20 10,370 10,415 10,250 10,285 537,800
2023/09/19 10,420 10,465 10,335 10,385 588,300
2023/09/15 10,355 10,485 10,330 10,390 870,900
2023/09/14 10,225 10,240 10,085 10,205 881,400
2023/09/13 10,315 10,445 10,270 10,280 522,300
2023/09/12 10,195 10,315 10,195 10,275 509,400
2023/09/11 10,220 10,265 10,190 10,190 521,800
2023/09/08 10,195 10,235 10,070 10,115 758,800
2023/09/07 10,220 10,290 10,205 10,215 500,400
2023/09/06 10,220 10,235 10,150 10,200 561,700
2023/09/05 10,300 10,315 10,205 10,230 464,000
2023/09/04 10,165 10,350 10,155 10,295 445,200
2023/09/01 10,130 10,260 10,105 10,160 634,800
2023/08/31 10,190 10,280 10,140 10,195 726,700
2023/08/30 10,170 10,260 10,065 10,115 515,000
2023/08/29 10,250 10,260 10,140 10,195 537,900
2023/08/28 10,185 10,290 10,140 10,240 414,700
2023/08/25 10,195 10,230 10,030 10,050 684,100
2023/08/24 10,235 10,395 10,230 10,300 562,100
2023/08/23 10,150 10,280 10,125 10,215 491,700
2023/08/22 10,055 10,150 10,035 10,150 477,000
2023/08/21 9,980 10,160 9,977 10,090 572,700
2023/08/18 9,886 9,995 9,885 9,952 440,200
2023/08/17 10,045 10,110 9,857 9,902 771,800
2023/08/16 10,010 10,210 10,010 10,090 510,500
2023/08/15 9,941 10,090 9,940 10,030 465,600
2023/08/14 9,938 10,070 9,907 9,940 792,700
2023/08/10 9,762 10,385 9,720 10,340 1,187,400
2023/08/09 9,580 9,629 9,521 9,612 501,800
2023/08/08 9,535 9,575 9,504 9,564 418,100
2023/08/07 9,328 9,509 9,314 9,461 343,500
2023/08/04 9,399 9,399 9,324 9,380 343,100
2023/08/03 9,412 9,425 9,331 9,357 533,300
2023/08/02 9,501 9,540 9,425 9,459 486,600
2023/08/01 9,533 9,621 9,521 9,596 407,700
2023/07/31 9,419 9,597 9,385 9,533 835,100
2023/07/28 9,232 9,365 9,112 9,310 674,700
2023/07/27 9,251 9,395 9,238 9,382 488,500
2023/07/26 9,179 9,248 9,130 9,232 328,000
2023/07/25 9,220 9,220 9,157 9,195 436,100
2023/07/24 9,278 9,322 9,229 9,268 480,800
2023/07/21 9,196 9,224 9,109 9,182 452,700
2023/07/20 9,363 9,387 9,179 9,214 397,300
2023/07/19 9,392 9,434 9,326 9,360 363,300
2023/07/18 9,283 9,336 9,230 9,299 477,700
2023/07/14 9,245 9,409 9,245 9,266 717,700
2023/07/13 9,247 9,348 9,210 9,296 322,100
2023/07/12 9,418 9,435 9,240 9,259 426,800
2023/07/11 9,451 9,453 9,341 9,373 346,500
2023/07/10 9,508 9,512 9,360 9,402 687,300
2023/07/07 9,482 9,608 9,445 9,469 1,019,300
2023/07/06 9,548 9,584 9,485 9,561 701,900
2023/07/05 9,490 9,589 9,466 9,523 549,300
2023/07/04 9,669 9,736 9,520 9,539 513,500

このページの先頭へ