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
2020/12/30 9,692 9,696 9,517 9,517 546,500
2020/12/29 9,400 9,664 9,363 9,627 569,700
2020/12/28 9,397 9,423 9,294 9,321 433,600
2020/12/25 9,423 9,443 9,348 9,359 219,400
2020/12/24 9,340 9,403 9,340 9,361 232,500
2020/12/23 9,350 9,362 9,283 9,336 261,100
2020/12/22 9,290 9,327 9,205 9,270 410,700
2020/12/21 9,456 9,507 9,376 9,394 450,700
2020/12/18 9,544 9,584 9,370 9,389 1,336,800
2020/12/17 9,681 9,729 9,638 9,694 407,700
2020/12/16 9,815 9,840 9,681 9,727 468,400
2020/12/15 9,918 9,934 9,747 9,762 366,600
2020/12/14 9,887 9,965 9,789 9,820 413,700
2020/12/11 9,753 9,895 9,700 9,889 764,700
2020/12/10 9,715 9,758 9,652 9,699 427,300
2020/12/09 9,700 9,760 9,662 9,746 400,100
2020/12/08 9,804 9,844 9,734 9,749 551,400
2020/12/07 9,898 9,930 9,760 9,760 406,000
2020/12/04 9,915 9,978 9,831 9,832 472,400
2020/12/03 10,040 10,120 9,961 10,015 431,000
2020/12/02 10,255 10,280 10,035 10,090 672,100
2020/12/01 10,395 10,400 10,165 10,200 555,500
2020/11/30 10,485 10,510 10,285 10,395 968,900
2020/11/27 10,435 10,625 10,410 10,470 612,000
2020/11/26 10,320 10,470 10,315 10,450 436,900
2020/11/25 10,435 10,455 10,340 10,370 588,500
2020/11/24 10,310 10,475 10,270 10,385 665,000
2020/11/20 10,020 10,210 10,015 10,165 454,300
2020/11/19 9,960 10,230 9,950 10,160 725,900
2020/11/18 10,175 10,175 10,020 10,050 534,100
2020/11/17 10,100 10,185 10,015 10,175 558,100
2020/11/16 9,811 10,085 9,778 10,035 727,100
2020/11/13 9,865 9,873 9,726 9,806 828,600
2020/11/12 9,845 9,880 9,713 9,821 784,800
2020/11/11 9,710 9,769 9,580 9,716 836,900
2020/11/10 9,725 9,729 9,330 9,451 915,900
2020/11/09 9,269 9,460 9,169 9,425 811,100
2020/11/06 9,119 9,236 8,973 9,167 682,000
2020/11/05 9,101 9,270 9,055 9,264 501,700
2020/11/04 9,217 9,249 9,077 9,121 521,200
2020/11/02 8,933 9,124 8,919 9,073 533,400
2020/10/30 8,836 8,908 8,735 8,795 557,800
2020/10/29 8,870 8,999 8,820 8,960 357,600
2020/10/28 8,979 8,979 8,893 8,920 405,500
2020/10/27 9,012 9,070 8,951 9,039 321,200
2020/10/26 8,950 9,034 8,922 9,008 266,600
2020/10/23 8,953 8,993 8,875 8,950 478,100
2020/10/22 9,041 9,053 8,953 8,975 263,600
2020/10/21 9,100 9,140 9,067 9,121 334,700
2020/10/20 9,150 9,194 9,080 9,093 334,800
2020/10/19 9,121 9,248 9,103 9,218 416,700
2020/10/16 9,100 9,115 9,033 9,039 346,700
2020/10/15 9,181 9,233 9,130 9,130 368,900
2020/10/14 9,200 9,270 9,175 9,230 333,100
2020/10/13 9,366 9,434 9,257 9,273 323,400
2020/10/12 9,247 9,339 9,232 9,327 408,800
2020/10/09 9,428 9,451 9,331 9,340 723,900
2020/10/08 9,400 9,471 9,350 9,430 421,400
2020/10/07 9,497 9,497 9,345 9,387 442,700
2020/10/06 9,600 9,600 9,491 9,547 385,500
2020/10/05 9,395 9,537 9,379 9,472 419,600
2020/10/02 9,618 9,676 9,358 9,410 603,000
2020/09/30 9,939 9,953 9,552 9,606 961,900
2020/09/29 10,000 10,030 9,853 9,955 448,700
2020/09/28 9,943 10,120 9,876 10,095 561,900
2020/09/25 9,856 9,937 9,812 9,880 463,900
2020/09/24 9,800 9,926 9,730 9,834 390,500
2020/09/23 9,955 9,970 9,810 9,834 518,700
2020/09/18 9,750 9,871 9,734 9,867 768,200
2020/09/17 9,713 9,813 9,690 9,739 374,600
2020/09/16 9,856 9,858 9,739 9,746 510,000
2020/09/15 9,930 9,933 9,828 9,866 344,500
2020/09/14 9,994 10,035 9,958 10,000 362,000
2020/09/11 9,983 10,050 9,683 10,040 992,300
2020/09/10 9,847 9,856 9,740 9,836 511,900
2020/09/09 9,706 9,824 9,638 9,789 510,900
2020/09/08 9,819 9,862 9,754 9,780 340,000
2020/09/07 9,793 9,900 9,745 9,835 290,400
2020/09/04 9,800 9,873 9,745 9,766 307,900
2020/09/03 10,245 10,250 9,885 9,903 401,300
2020/09/02 10,105 10,125 9,908 9,950 364,300
2020/09/01 10,010 10,080 9,953 10,020 382,600
2020/08/31 10,105 10,175 10,025 10,025 543,400
2020/08/28 10,275 10,330 9,905 10,105 484,200
2020/08/27 10,140 10,245 10,125 10,150 302,200
2020/08/26 10,250 10,310 10,170 10,205 305,400
2020/08/25 10,195 10,275 10,150 10,230 416,200
2020/08/24 10,170 10,220 10,060 10,080 266,400
2020/08/21 10,175 10,245 10,150 10,160 327,800
2020/08/20 10,115 10,190 10,105 10,170 220,900
2020/08/19 10,195 10,205 10,120 10,145 197,100
2020/08/18 10,145 10,245 10,110 10,170 304,400
2020/08/17 10,095 10,220 10,055 10,175 327,000
2020/08/14 10,275 10,275 10,085 10,185 626,500
2020/08/13 9,700 10,125 9,657 10,105 915,200
2020/08/12 9,600 9,648 9,504 9,601 471,700
2020/08/11 9,600 9,600 9,429 9,567 595,500
2020/08/07 9,467 9,467 9,365 9,433 255,500
2020/08/06 9,466 9,487 9,322 9,368 317,100
2020/08/05 9,450 9,450 9,347 9,422 254,200
2020/08/04 9,345 9,461 9,345 9,447 345,500
2020/08/03 9,288 9,386 9,204 9,343 672,500
2020/07/31 9,295 9,295 9,061 9,081 450,400
2020/07/30 9,187 9,295 9,170 9,207 421,800
2020/07/29 9,192 9,269 9,087 9,174 426,600
2020/07/28 9,388 9,397 9,210 9,252 373,200
2020/07/27 9,222 9,392 9,153 9,366 534,600
2020/07/22 9,404 9,427 9,186 9,201 680,000
2020/07/21 9,422 9,560 9,422 9,501 433,700
2020/07/20 9,421 9,469 9,346 9,410 271,600
2020/07/17 9,416 9,433 9,364 9,410 353,200
2020/07/16 9,301 9,432 9,264 9,390 475,300
2020/07/15 9,424 9,535 9,381 9,490 506,900
2020/07/14 9,382 9,387 9,250 9,324 344,200
2020/07/13 9,310 9,369 9,228 9,359 437,800
2020/07/10 9,254 9,305 9,140 9,242 985,900
2020/07/09 9,350 9,397 9,255 9,255 516,700
2020/07/08 9,487 9,526 9,391 9,396 666,900
2020/07/07 9,534 9,534 9,424 9,516 456,400
2020/07/06 9,400 9,579 9,400 9,560 274,400
2020/07/03 9,400 9,510 9,339 9,434 381,400
2020/07/02 9,419 9,442 9,300 9,360 440,000
2020/07/01 9,476 9,510 9,321 9,364 448,600
2020/06/30 9,342 9,459 9,302 9,423 746,100
2020/06/29 9,150 9,274 9,128 9,151 497,500
2020/06/26 9,406 9,406 9,334 9,358 406,900
2020/06/25 9,403 9,440 9,320 9,343 480,400
2020/06/24 9,470 9,560 9,455 9,496 452,800
2020/06/23 9,547 9,635 9,409 9,518 473,400
2020/06/22 9,499 9,629 9,459 9,477 358,600
2020/06/19 9,578 9,629 9,500 9,605 1,325,600
2020/06/18 9,473 9,575 9,410 9,502 398,700
2020/06/17 9,586 9,624 9,503 9,525 521,700
2020/06/16 9,570 9,685 9,389 9,649 762,100
2020/06/15 9,573 9,639 9,290 9,326 492,400
2020/06/12 9,500 9,590 9,325 9,543 1,282,600
2020/06/11 9,640 9,679 9,496 9,559 679,600
2020/06/10 9,497 9,685 9,446 9,619 750,900
2020/06/09 9,318 9,469 9,297 9,448 571,900
2020/06/08 9,700 9,700 9,367 9,400 787,400
2020/06/05 9,667 9,679 9,553 9,667 732,300
2020/06/04 9,616 9,662 9,524 9,614 503,400
2020/06/03 9,599 9,629 9,495 9,538 506,100
2020/06/02 9,405 9,508 9,340 9,487 466,200
2020/06/01 9,386 9,405 9,268 9,394 425,800
2020/05/29 9,266 9,419 9,181 9,334 966,300
2020/05/28 9,212 9,279 9,094 9,255 736,600
2020/05/27 9,138 9,248 9,135 9,208 425,800
2020/05/26 9,150 9,237 9,083 9,160 346,900
2020/05/25 9,113 9,177 9,062 9,062 284,800
2020/05/22 9,210 9,210 9,032 9,060 380,200
2020/05/21 9,342 9,342 9,200 9,232 576,700
2020/05/20 9,195 9,289 9,157 9,192 435,300
2020/05/19 9,214 9,253 9,055 9,121 577,600
2020/05/18 9,057 9,117 8,968 9,000 325,600
2020/05/15 8,850 9,038 8,821 8,954 512,700
2020/05/14 9,140 9,140 8,774 8,814 669,400
2020/05/13 8,962 9,098 8,866 9,063 777,500
2020/05/12 9,146 9,179 9,057 9,134 524,800
2020/05/11 9,035 9,173 9,000 9,075 373,400
2020/05/08 9,039 9,087 8,860 9,029 773,100
2020/05/07 8,926 9,007 8,817 9,001 466,200
2020/05/01 9,026 9,130 8,880 8,940 639,400
2020/04/30 9,281 9,281 8,979 9,005 733,500
2020/04/28 9,091 9,130 9,028 9,130 354,200
2020/04/27 9,100 9,164 9,045 9,119 363,700
2020/04/24 9,048 9,098 9,001 9,076 497,300
2020/04/23 8,994 9,097 8,966 9,060 466,300
2020/04/22 9,109 9,179 8,792 8,951 682,800
2020/04/21 9,065 9,141 8,990 9,015 803,000
2020/04/20 9,027 9,110 8,970 9,087 654,900
2020/04/17 9,191 9,313 9,135 9,300 602,100
2020/04/16 9,140 9,180 9,064 9,147 576,800
2020/04/15 9,086 9,177 9,047 9,152 652,100
2020/04/14 9,046 9,184 9,030 9,153 579,700
2020/04/13 8,939 9,124 8,910 9,043 390,800
2020/04/10 9,212 9,220 8,970 9,057 776,200
2020/04/09 8,911 9,093 8,853 9,078 528,700
2020/04/08 9,089 9,091 8,855 9,027 994,400
2020/04/07 8,978 9,126 8,785 8,847 830,200
2020/04/06 8,740 8,967 8,711 8,894 677,100
2020/04/03 8,733 8,895 8,604 8,690 1,134,300
2020/04/02 8,402 8,598 8,240 8,347 888,000
2020/04/01 8,844 8,910 8,381 8,500 682,800
2020/03/31 8,954 9,142 8,886 8,974 1,035,100
2020/03/30 8,572 8,918 8,529 8,914 1,158,100
2020/03/27 8,828 8,898 8,415 8,783 1,601,700
2020/03/26 8,750 8,950 8,502 8,630 1,007,100
2020/03/25 8,340 8,920 8,273 8,840 1,358,100
2020/03/24 7,917 8,188 7,857 8,040 1,212,200
2020/03/23 7,570 7,974 7,570 7,767 1,652,100
2020/03/19 7,931 8,264 7,680 7,811 1,713,700
2020/03/18 7,815 8,120 7,698 7,703 1,528,700
2020/03/17 7,239 7,766 7,188 7,713 2,215,900
2020/03/16 7,680 7,804 7,364 7,377 1,226,800
2020/03/13 7,605 7,980 7,400 7,677 2,254,600
2020/03/12 8,100 8,334 8,053 8,100 1,289,700
2020/03/11 8,380 8,442 8,226 8,242 1,092,200
2020/03/10 8,527 8,543 8,150 8,408 1,314,000
2020/03/09 8,479 8,513 8,266 8,479 1,292,300
2020/03/06 8,670 8,793 8,507 8,629 1,301,900
2020/03/05 8,699 8,716 8,620 8,682 734,300
2020/03/04 8,403 8,606 8,400 8,550 574,900
2020/03/03 8,721 8,775 8,467 8,479 722,200
2020/03/02 8,425 8,708 8,375 8,600 887,300
2020/02/28 8,617 8,659 8,448 8,575 1,311,400
2020/02/27 8,939 9,006 8,835 8,883 900,300
2020/02/26 8,944 9,019 8,829 8,893 1,132,800
2020/02/25 9,103 9,213 9,075 9,094 897,200
2020/02/21 9,572 9,660 9,480 9,502 509,300
2020/02/20 9,652 9,720 9,540 9,641 470,000
2020/02/19 9,599 9,653 9,533 9,572 600,800
2020/02/18 9,653 9,660 9,472 9,521 316,400
2020/02/17 9,793 9,793 9,638 9,685 332,700
2020/02/14 9,857 9,857 9,758 9,783 451,100
2020/02/13 9,949 9,960 9,848 9,901 486,000
2020/02/12 9,782 9,965 9,758 9,963 624,600
2020/02/10 9,784 9,799 9,685 9,771 443,000
2020/02/07 9,716 9,813 9,659 9,753 642,300
2020/02/06 9,751 9,839 9,709 9,801 698,600
2020/02/05 9,645 9,723 9,609 9,690 625,800
2020/02/04 9,602 9,610 9,509 9,583 477,100
2020/02/03 9,510 9,628 9,501 9,610 514,500
2020/01/31 9,701 9,799 9,666 9,713 619,900
2020/01/30 9,713 9,737 9,510 9,538 513,400
2020/01/29 9,741 9,859 9,732 9,798 617,200
2020/01/28 9,735 9,780 9,679 9,700 405,400
2020/01/27 9,636 9,780 9,584 9,755 504,500
2020/01/24 9,755 9,811 9,725 9,772 399,800
2020/01/23 9,669 9,743 9,633 9,734 442,700
2020/01/22 9,595 9,715 9,581 9,711 547,200
2020/01/21 9,680 9,700 9,525 9,560 566,600
2020/01/20 9,697 9,721 9,629 9,690 247,600
2020/01/17 9,683 9,734 9,615 9,699 505,200
2020/01/16 9,740 9,750 9,672 9,684 441,000
2020/01/15 9,694 9,730 9,662 9,699 397,300
2020/01/14 9,810 9,826 9,710 9,734 395,300
2020/01/10 9,870 9,873 9,763 9,798 547,000
2020/01/09 9,806 9,838 9,726 9,814 515,000
2020/01/08 9,623 9,790 9,580 9,742 767,500
2020/01/07 9,640 9,842 9,625 9,841 762,400
2020/01/06 9,645 9,682 9,577 9,594 701,400

このページの先頭へ