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
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
2023/07/03 9,801 9,843 9,752 9,752 323,100
2023/06/30 9,658 9,750 9,655 9,739 787,900
2023/06/29 9,849 9,881 9,731 9,771 629,300
2023/06/28 9,713 9,854 9,690 9,838 641,700
2023/06/27 9,745 9,773 9,667 9,742 622,700
2023/06/26 9,675 9,764 9,550 9,712 602,500
2023/06/23 9,727 9,765 9,601 9,658 529,800
2023/06/22 9,699 9,788 9,675 9,756 368,100
2023/06/21 9,581 9,696 9,545 9,668 497,700
2023/06/20 9,619 9,627 9,545 9,619 692,800
2023/06/19 9,657 9,690 9,569 9,626 521,200
2023/06/16 9,545 9,625 9,503 9,598 1,051,700
2023/06/15 9,655 9,688 9,610 9,612 470,900
2023/06/14 9,619 9,701 9,596 9,657 890,500
2023/06/13 9,500 9,599 9,474 9,567 699,300
2023/06/12 9,560 9,593 9,472 9,490 868,800
2023/06/09 9,468 9,635 9,433 9,577 1,528,600
2023/06/08 9,368 9,381 9,274 9,318 656,500
2023/06/07 9,370 9,488 9,322 9,322 993,600
2023/06/06 9,286 9,397 9,240 9,387 600,300
2023/06/05 9,257 9,324 9,241 9,313 891,300
2023/06/02 9,097 9,186 9,080 9,156 739,400
2023/06/01 9,243 9,243 9,117 9,150 670,100
2023/05/31 9,206 9,257 9,136 9,136 2,793,400
2023/05/30 9,276 9,288 9,209 9,242 550,800
2023/05/29 9,306 9,309 9,229 9,277 752,000
2023/05/26 9,264 9,285 9,197 9,197 574,400
2023/05/25 9,232 9,308 9,202 9,250 681,900
2023/05/24 9,404 9,426 9,313 9,329 743,500
2023/05/23 9,477 9,552 9,363 9,407 1,002,000
2023/05/22 9,326 9,460 9,326 9,444 707,900
2023/05/19 9,371 9,385 9,262 9,325 818,400
2023/05/18 9,410 9,410 9,251 9,279 951,600
2023/05/17 9,356 9,436 9,320 9,417 799,100
2023/05/16 9,268 9,380 9,267 9,339 1,045,900
2023/05/15 9,050 9,241 9,034 9,234 959,800
2023/05/12 8,728 8,910 8,542 8,838 1,448,000
2023/05/11 8,860 8,905 8,847 8,878 657,000
2023/05/10 8,850 8,865 8,790 8,822 509,000
2023/05/09 8,783 8,866 8,783 8,845 612,100
2023/05/08 8,631 8,761 8,601 8,745 771,200
2023/05/02 8,795 8,800 8,670 8,707 721,300
2023/05/01 8,765 8,824 8,684 8,739 599,500
2023/04/28 8,660 8,706 8,630 8,698 642,200
2023/04/27 8,550 8,586 8,500 8,584 504,000
2023/04/26 8,560 8,602 8,537 8,591 526,600
2023/04/25 8,550 8,620 8,546 8,598 397,500
2023/04/24 8,544 8,579 8,535 8,550 383,300
2023/04/21 8,543 8,564 8,481 8,529 413,800
2023/04/20 8,481 8,512 8,456 8,496 465,800
2023/04/19 8,454 8,495 8,424 8,488 514,700
2023/04/18 8,470 8,542 8,454 8,514 614,100
2023/04/17 8,400 8,442 8,383 8,420 510,900
2023/04/14 8,278 8,402 8,270 8,391 948,400
2023/04/13 8,326 8,411 8,314 8,381 568,900
2023/04/12 8,272 8,349 8,270 8,326 500,800
2023/04/11 8,192 8,311 8,179 8,280 648,300
2023/04/10 8,163 8,208 8,151 8,166 445,500
2023/04/07 8,225 8,225 8,126 8,141 390,900
2023/04/06 8,217 8,232 8,153 8,218 758,400
2023/04/05 8,272 8,308 8,161 8,181 666,100
2023/04/04 8,250 8,292 8,202 8,271 764,700
2023/04/03 8,164 8,224 8,146 8,216 605,100
2023/03/31 8,194 8,194 8,130 8,164 980,700
2023/03/30 8,180 8,200 8,110 8,150 565,800
2023/03/29 8,141 8,221 8,077 8,221 712,100
2023/03/28 8,200 8,205 8,113 8,148 520,100
2023/03/27 8,180 8,204 8,155 8,175 490,700
2023/03/24 8,080 8,155 8,040 8,126 540,800
2023/03/23 8,094 8,146 8,079 8,116 577,300
2023/03/22 8,056 8,143 8,056 8,100 756,100
2023/03/20 8,037 8,135 8,026 8,053 752,700
2023/03/17 7,953 8,026 7,943 8,001 723,100
2023/03/16 7,848 7,940 7,808 7,939 686,600
2023/03/15 7,943 7,973 7,891 7,946 831,900
2023/03/14 7,854 7,901 7,780 7,882 942,600
2023/03/13 8,032 8,054 7,883 7,948 607,400
2023/03/10 8,121 8,172 8,015 8,031 1,401,000
2023/03/09 8,033 8,110 8,016 8,096 806,200
2023/03/08 8,030 8,057 8,005 8,034 624,500
2023/03/07 8,020 8,072 8,013 8,045 800,500
2023/03/06 7,991 8,044 7,983 7,992 520,100
2023/03/03 7,978 7,995 7,906 7,972 688,400
2023/03/02 7,922 7,937 7,862 7,917 673,300
2023/03/01 7,945 7,969 7,840 7,874 586,700
2023/02/28 7,907 7,966 7,894 7,923 1,232,700
2023/02/27 7,964 7,970 7,903 7,921 440,100
2023/02/24 7,792 7,920 7,777 7,909 539,400
2023/02/22 7,952 7,971 7,815 7,876 820,200
2023/02/21 7,839 7,903 7,820 7,903 498,700
2023/02/20 7,809 7,895 7,803 7,875 595,700
2023/02/17 7,785 7,818 7,750 7,772 821,300
2023/02/16 7,890 7,897 7,779 7,810 641,300
2023/02/15 7,922 7,950 7,849 7,887 826,500
2023/02/14 8,000 8,017 7,936 7,981 705,000
2023/02/13 7,815 7,985 7,814 7,975 1,155,300
2023/02/10 7,663 7,763 7,565 7,760 1,905,700
2023/02/09 7,589 7,601 7,505 7,513 810,300
2023/02/08 7,571 7,597 7,547 7,593 686,900
2023/02/07 7,616 7,631 7,565 7,615 509,900
2023/02/06 7,501 7,634 7,501 7,600 611,200
2023/02/03 7,536 7,547 7,476 7,483 462,200
2023/02/02 7,639 7,650 7,530 7,553 439,800
2023/02/01 7,683 7,746 7,621 7,645 639,000
2023/01/31 7,705 7,732 7,676 7,721 611,200
2023/01/30 7,665 7,736 7,635 7,705 596,300
2023/01/27 7,761 7,771 7,699 7,711 405,800
2023/01/26 7,809 7,841 7,752 7,782 573,700
2023/01/25 7,700 7,771 7,685 7,758 428,100
2023/01/24 7,706 7,792 7,700 7,755 714,200
2023/01/23 7,681 7,700 7,638 7,644 501,000
2023/01/20 7,596 7,673 7,590 7,639 513,600
2023/01/19 7,588 7,623 7,558 7,593 484,100
2023/01/18 7,579 7,750 7,563 7,667 715,700
2023/01/17 7,490 7,559 7,458 7,511 505,000
2023/01/16 7,384 7,542 7,384 7,533 595,700
2023/01/13 7,454 7,483 7,411 7,452 935,300
2023/01/12 7,413 7,443 7,345 7,401 492,800
2023/01/11 7,360 7,415 7,348 7,405 725,900
2023/01/10 7,350 7,418 7,301 7,330 865,300
2023/01/06 7,399 7,434 7,372 7,377 548,500
2023/01/05 7,499 7,499 7,413 7,426 606,500
2023/01/04 7,565 7,584 7,459 7,492 678,600

このページの先頭へ