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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/24 | 5,300 | 5,328 | 5,170 | 5,170 | 1,046,100 |
| 2025/04/23 | 5,427 | 5,450 | 5,327 | 5,327 | 1,108,300 |
| 2025/04/22 | 5,274 | 5,351 | 5,238 | 5,327 | 888,800 |
| 2025/04/21 | 5,222 | 5,265 | 5,190 | 5,248 | 458,800 |
| 2025/04/18 | 5,201 | 5,279 | 5,179 | 5,264 | 437,300 |
| 2025/04/17 | 5,181 | 5,228 | 5,156 | 5,202 | 561,900 |
| 2025/04/16 | 5,114 | 5,188 | 5,108 | 5,182 | 775,700 |
| 2025/04/15 | 5,101 | 5,162 | 5,058 | 5,079 | 833,000 |
| 2025/04/14 | 5,024 | 5,103 | 5,005 | 5,066 | 1,165,500 |
| 2025/04/11 | 4,918 | 5,039 | 4,918 | 4,973 | 1,742,700 |
| 2025/04/10 | 5,150 | 5,189 | 4,997 | 5,188 | 1,752,000 |
| 2025/04/09 | 4,959 | 5,081 | 4,959 | 4,980 | 1,473,800 |
| 2025/04/08 | 5,138 | 5,170 | 5,024 | 5,038 | 1,973,600 |
| 2025/04/07 | 5,177 | 5,200 | 5,006 | 5,038 | 2,366,800 |
| 2025/04/04 | 5,033 | 5,219 | 4,967 | 5,178 | 1,818,600 |
| 2025/04/03 | 4,855 | 4,974 | 4,850 | 4,963 | 1,230,100 |
| 2025/04/02 | 5,100 | 5,106 | 4,996 | 5,025 | 932,800 |
| 2025/04/01 | 5,150 | 5,166 | 5,054 | 5,090 | 801,400 |
| 2025/03/31 | 5,145 | 5,153 | 5,063 | 5,087 | 1,449,600 |
| 2025/03/28 | 5,215 | 5,250 | 5,204 | 5,232 | 1,192,900 |
| 2025/03/27 | 5,274 | 5,309 | 5,247 | 5,283 | 1,096,500 |
| 2025/03/26 | 5,280 | 5,308 | 5,240 | 5,255 | 1,269,600 |
| 2025/03/25 | 5,157 | 5,255 | 5,150 | 5,229 | 897,800 |
| 2025/03/24 | 5,239 | 5,243 | 5,128 | 5,161 | 798,000 |
| 2025/03/21 | 5,235 | 5,305 | 5,212 | 5,246 | 1,500,400 |
| 2025/03/19 | 5,245 | 5,321 | 5,236 | 5,290 | 686,900 |
| 2025/03/18 | 5,276 | 5,327 | 5,227 | 5,269 | 908,500 |
| 2025/03/17 | 5,216 | 5,243 | 5,197 | 5,209 | 791,400 |
| 2025/03/14 | 5,127 | 5,217 | 5,120 | 5,160 | 1,644,600 |
| 2025/03/13 | 5,207 | 5,254 | 5,143 | 5,170 | 1,026,300 |
| 2025/03/12 | 5,212 | 5,271 | 5,193 | 5,260 | 760,300 |
| 2025/03/11 | 5,240 | 5,254 | 5,141 | 5,204 | 1,084,100 |
| 2025/03/10 | 5,184 | 5,268 | 5,142 | 5,256 | 794,200 |
| 2025/03/07 | 5,141 | 5,190 | 5,099 | 5,148 | 884,600 |
| 2025/03/06 | 5,259 | 5,259 | 5,183 | 5,201 | 850,900 |
| 2025/03/05 | 5,248 | 5,270 | 5,201 | 5,257 | 786,300 |
| 2025/03/04 | 5,240 | 5,277 | 5,178 | 5,227 | 776,300 |
| 2025/03/03 | 5,200 | 5,238 | 5,156 | 5,213 | 620,200 |
| 2025/02/28 | 5,141 | 5,183 | 5,038 | 5,147 | 1,370,300 |
| 2025/02/27 | 5,127 | 5,186 | 5,114 | 5,154 | 647,700 |
| 2025/02/26 | 5,101 | 5,128 | 5,067 | 5,128 | 880,700 |
| 2025/02/25 | 5,086 | 5,118 | 5,035 | 5,117 | 732,500 |
| 2025/02/21 | 5,118 | 5,142 | 5,056 | 5,083 | 576,700 |
| 2025/02/20 | 5,127 | 5,142 | 5,071 | 5,106 | 770,000 |
| 2025/02/19 | 5,142 | 5,168 | 5,109 | 5,128 | 420,300 |
| 2025/02/18 | 5,145 | 5,176 | 5,118 | 5,166 | 569,600 |
| 2025/02/17 | 5,185 | 5,242 | 5,130 | 5,146 | 777,200 |
| 2025/02/14 | 5,185 | 5,222 | 5,126 | 5,222 | 1,086,400 |
| 2025/02/13 | 5,247 | 5,279 | 5,145 | 5,233 | 1,149,600 |
| 2025/02/12 | 5,364 | 5,371 | 5,220 | 5,246 | 1,211,300 |
| 2025/02/10 | 5,161 | 5,197 | 5,151 | 5,151 | 499,200 |
| 2025/02/07 | 5,206 | 5,227 | 5,155 | 5,172 | 477,700 |
| 2025/02/06 | 5,125 | 5,201 | 5,123 | 5,194 | 633,300 |
| 2025/02/05 | 5,089 | 5,157 | 5,089 | 5,142 | 706,300 |
| 2025/02/04 | 5,221 | 5,225 | 5,072 | 5,072 | 779,500 |
| 2025/02/03 | 5,141 | 5,183 | 5,115 | 5,166 | 920,900 |
| 2025/01/31 | 5,243 | 5,274 | 5,215 | 5,233 | 807,500 |
| 2025/01/30 | 5,244 | 5,304 | 5,225 | 5,289 | 610,900 |
| 2025/01/29 | 5,320 | 5,320 | 5,238 | 5,266 | 835,700 |
| 2025/01/28 | 5,319 | 5,362 | 5,292 | 5,309 | 730,800 |
| 2025/01/27 | 5,299 | 5,322 | 5,270 | 5,294 | 636,900 |
| 2025/01/24 | 5,255 | 5,280 | 5,195 | 5,199 | 521,300 |
| 2025/01/23 | 5,120 | 5,219 | 5,104 | 5,205 | 774,500 |
| 2025/01/22 | 5,142 | 5,176 | 5,133 | 5,175 | 705,000 |
| 2025/01/21 | 5,145 | 5,150 | 5,083 | 5,143 | 629,700 |
| 2025/01/20 | 5,148 | 5,173 | 5,122 | 5,145 | 444,300 |
| 2025/01/17 | 5,145 | 5,171 | 5,116 | 5,159 | 610,600 |
| 2025/01/16 | 5,232 | 5,260 | 5,182 | 5,183 | 776,600 |
| 2025/01/15 | 5,224 | 5,245 | 5,151 | 5,163 | 750,500 |
| 2025/01/14 | 5,155 | 5,264 | 5,123 | 5,143 | 977,200 |
| 2025/01/10 | 5,229 | 5,273 | 5,155 | 5,155 | 1,275,300 |
| 2025/01/09 | 5,203 | 5,216 | 5,160 | 5,203 | 754,400 |
| 2025/01/08 | 5,233 | 5,266 | 5,171 | 5,216 | 770,300 |
| 2025/01/07 | 5,231 | 5,304 | 5,208 | 5,270 | 609,100 |
| 2025/01/06 | 5,327 | 5,386 | 5,216 | 5,237 | 1,002,800 |
| 2024/12/30 | 5,411 | 5,473 | 5,352 | 5,369 | 836,000 |
| 2024/12/27 | 5,340 | 5,440 | 5,328 | 5,404 | 1,015,500 |
| 2024/12/26 | 5,309 | 5,353 | 5,287 | 5,353 | 580,700 |
| 2024/12/25 | 5,337 | 5,337 | 5,263 | 5,277 | 571,100 |
| 2024/12/24 | 5,324 | 5,346 | 5,293 | 5,313 | 304,900 |
| 2024/12/23 | 5,312 | 5,348 | 5,296 | 5,323 | 539,100 |
| 2024/12/20 | 5,334 | 5,349 | 5,286 | 5,288 | 1,003,700 |
| 2024/12/19 | 5,250 | 5,302 | 5,240 | 5,289 | 584,300 |
| 2024/12/18 | 5,263 | 5,316 | 5,260 | 5,276 | 553,900 |
| 2024/12/17 | 5,316 | 5,355 | 5,285 | 5,295 | 651,700 |
| 2024/12/16 | 5,350 | 5,367 | 5,291 | 5,316 | 473,500 |
| 2024/12/13 | 5,306 | 5,373 | 5,288 | 5,334 | 1,282,300 |
| 2024/12/12 | 5,358 | 5,450 | 5,351 | 5,406 | 884,800 |
| 2024/12/11 | 5,360 | 5,362 | 5,294 | 5,310 | 762,000 |
| 2024/12/10 | 5,393 | 5,400 | 5,302 | 5,337 | 686,500 |
| 2024/12/09 | 5,327 | 5,388 | 5,309 | 5,362 | 852,600 |
| 2024/12/06 | 5,258 | 5,311 | 5,251 | 5,311 | 513,200 |
| 2024/12/05 | 5,300 | 5,315 | 5,255 | 5,271 | 700,300 |
| 2024/12/04 | 5,227 | 5,260 | 5,189 | 5,244 | 732,900 |
| 2024/12/03 | 5,229 | 5,279 | 5,214 | 5,258 | 1,150,600 |
| 2024/12/02 | 5,231 | 5,280 | 5,194 | 5,256 | 727,600 |
| 2024/11/29 | 5,198 | 5,250 | 5,167 | 5,223 | 636,500 |
| 2024/11/28 | 5,173 | 5,218 | 5,161 | 5,217 | 412,900 |
| 2024/11/27 | 5,238 | 5,245 | 5,149 | 5,186 | 519,700 |
| 2024/11/26 | 5,187 | 5,221 | 5,147 | 5,213 | 592,500 |
| 2024/11/25 | 5,236 | 5,249 | 5,183 | 5,192 | 1,465,800 |
| 2024/11/22 | 5,105 | 5,205 | 5,101 | 5,192 | 601,400 |
| 2024/11/21 | 5,150 | 5,224 | 5,120 | 5,120 | 685,700 |
| 2024/11/20 | 5,138 | 5,159 | 5,096 | 5,145 | 823,200 |
| 2024/11/19 | 5,167 | 5,185 | 5,115 | 5,153 | 810,700 |
| 2024/11/18 | 5,130 | 5,216 | 5,115 | 5,172 | 842,700 |
| 2024/11/15 | 5,130 | 5,225 | 5,114 | 5,153 | 937,100 |
| 2024/11/14 | 5,160 | 5,180 | 5,127 | 5,145 | 847,800 |
| 2024/11/13 | 5,229 | 5,258 | 5,160 | 5,183 | 1,015,800 |
| 2024/11/12 | 5,333 | 5,380 | 5,251 | 5,282 | 1,275,100 |
| 2024/11/11 | 5,485 | 5,498 | 5,258 | 5,258 | 1,960,200 |
| 2024/11/08 | 5,522 | 5,600 | 5,501 | 5,533 | 1,231,800 |
| 2024/11/07 | 5,445 | 5,475 | 5,396 | 5,403 | 838,400 |
| 2024/11/06 | 5,413 | 5,494 | 5,360 | 5,416 | 871,800 |
| 2024/11/05 | 5,389 | 5,414 | 5,266 | 5,414 | 783,500 |
| 2024/11/01 | 5,367 | 5,456 | 5,331 | 5,389 | 820,300 |
| 2024/10/31 | 5,490 | 5,494 | 5,416 | 5,461 | 1,011,500 |
| 2024/10/30 | 5,400 | 5,489 | 5,398 | 5,462 | 1,344,100 |
| 2024/10/29 | 5,390 | 5,455 | 5,343 | 5,455 | 610,500 |
| 2024/10/28 | 5,290 | 5,467 | 5,283 | 5,404 | 984,300 |
| 2024/10/25 | 5,277 | 5,354 | 5,269 | 5,350 | 727,500 |
| 2024/10/24 | 5,260 | 5,313 | 5,226 | 5,283 | 971,400 |
| 2024/10/23 | 5,260 | 5,334 | 5,260 | 5,293 | 590,500 |
| 2024/10/22 | 5,287 | 5,296 | 5,215 | 5,261 | 906,600 |
| 2024/10/21 | 5,336 | 5,349 | 5,279 | 5,280 | 470,000 |
| 2024/10/18 | 5,353 | 5,388 | 5,306 | 5,332 | 503,100 |
| 2024/10/17 | 5,312 | 5,371 | 5,293 | 5,333 | 813,000 |
| 2024/10/16 | 5,294 | 5,357 | 5,263 | 5,300 | 626,400 |
| 2024/10/15 | 5,298 | 5,349 | 5,286 | 5,317 | 937,100 |
| 2024/10/11 | 5,381 | 5,381 | 5,295 | 5,317 | 1,014,300 |
| 2024/10/10 | 5,394 | 5,440 | 5,375 | 5,381 | 547,500 |
| 2024/10/09 | 5,423 | 5,471 | 5,382 | 5,399 | 598,500 |
| 2024/10/08 | 5,295 | 5,398 | 5,287 | 5,383 | 789,600 |
| 2024/10/07 | 5,450 | 5,450 | 5,337 | 5,337 | 887,500 |
| 2024/10/04 | 5,340 | 5,388 | 5,291 | 5,351 | 842,600 |
| 2024/10/03 | 5,593 | 5,603 | 5,324 | 5,340 | 1,496,400 |
| 2024/10/02 | 5,290 | 5,358 | 5,263 | 5,293 | 939,000 |
| 2024/10/01 | 5,337 | 5,370 | 5,282 | 5,313 | 1,061,400 |
| 2024/09/30 | 5,202 | 5,380 | 5,202 | 5,294 | 1,831,600 |
| 2024/09/27 | 5,439 | 5,544 | 5,390 | 5,502 | 1,259,400 |
| 2024/09/27 | 1 -> 2.00 分割 | ||||
| 2024/09/26 | 11,040 | 11,070 | 10,920 | 11,015 | 624,000 |
| 2024/09/25 | 10,780 | 11,050 | 10,780 | 10,970 | 578,700 |
| 2024/09/24 | 10,965 | 11,145 | 10,905 | 11,040 | 718,300 |
| 2024/09/20 | 11,055 | 11,085 | 10,870 | 10,915 | 1,064,400 |
| 2024/09/19 | 11,180 | 11,230 | 10,980 | 10,995 | 500,600 |
| 2024/09/18 | 11,085 | 11,210 | 10,985 | 11,065 | 412,600 |
| 2024/09/17 | 11,130 | 11,145 | 10,950 | 11,040 | 529,700 |
| 2024/09/13 | 11,090 | 11,110 | 10,925 | 10,925 | 749,100 |
| 2024/09/12 | 11,020 | 11,075 | 10,960 | 11,005 | 634,400 |
| 2024/09/11 | 10,940 | 10,995 | 10,735 | 10,870 | 669,200 |
| 2024/09/10 | 11,030 | 11,175 | 10,990 | 10,990 | 581,600 |
| 2024/09/09 | 10,690 | 11,070 | 10,690 | 11,000 | 624,900 |
| 2024/09/06 | 10,830 | 10,915 | 10,755 | 10,780 | 434,900 |
| 2024/09/05 | 10,430 | 10,840 | 10,430 | 10,755 | 595,800 |
| 2024/09/04 | 10,555 | 10,825 | 10,550 | 10,675 | 872,600 |
| 2024/09/03 | 10,635 | 10,870 | 10,635 | 10,855 | 331,000 |
| 2024/09/02 | 10,695 | 10,720 | 10,595 | 10,720 | 346,300 |
| 2024/08/30 | 10,540 | 10,635 | 10,475 | 10,620 | 860,800 |
| 2024/08/29 | 10,695 | 10,745 | 10,590 | 10,640 | 542,100 |
| 2024/08/28 | 10,620 | 10,745 | 10,520 | 10,695 | 505,000 |
| 2024/08/27 | 10,505 | 10,620 | 10,455 | 10,555 | 439,200 |
| 2024/08/26 | 10,290 | 10,485 | 10,280 | 10,435 | 402,100 |
| 2024/08/23 | 10,320 | 10,540 | 10,315 | 10,505 | 570,500 |
| 2024/08/22 | 10,305 | 10,400 | 10,145 | 10,230 | 732,000 |
| 2024/08/21 | 10,270 | 10,480 | 10,260 | 10,400 | 812,500 |
| 2024/08/20 | 9,875 | 10,275 | 9,800 | 10,205 | 1,054,900 |
| 2024/08/19 | 9,656 | 9,733 | 9,566 | 9,647 | 520,900 |