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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 9,647 | 9,672 | 9,501 | 9,652 | 410,900 |
| 2024/08/15 | 9,550 | 9,671 | 9,490 | 9,576 | 433,700 |
| 2024/08/14 | 9,676 | 9,676 | 9,452 | 9,552 | 462,200 |
| 2024/08/13 | 9,989 | 9,989 | 9,642 | 9,678 | 1,020,600 |
| 2024/08/09 | 9,522 | 9,623 | 9,253 | 9,389 | 1,106,700 |
| 2024/08/08 | 9,398 | 9,611 | 9,342 | 9,472 | 833,700 |
| 2024/08/07 | 9,052 | 9,610 | 9,050 | 9,419 | 925,300 |
| 2024/08/06 | 9,133 | 9,426 | 9,008 | 9,345 | 1,258,400 |
| 2024/08/05 | 9,229 | 9,364 | 8,654 | 8,690 | 1,221,200 |
| 2024/08/02 | 9,277 | 9,465 | 9,270 | 9,379 | 872,000 |
| 2024/08/01 | 9,472 | 9,506 | 9,298 | 9,411 | 666,300 |
| 2024/07/31 | 9,436 | 9,647 | 9,419 | 9,622 | 595,700 |
| 2024/07/30 | 9,459 | 9,532 | 9,424 | 9,501 | 370,300 |
| 2024/07/29 | 9,488 | 9,598 | 9,421 | 9,497 | 503,800 |
| 2024/07/26 | 9,350 | 9,405 | 9,291 | 9,338 | 431,000 |
| 2024/07/25 | 9,303 | 9,480 | 9,280 | 9,324 | 563,800 |
| 2024/07/24 | 9,449 | 9,535 | 9,413 | 9,453 | 489,700 |
| 2024/07/23 | 9,677 | 9,678 | 9,545 | 9,588 | 317,700 |
| 2024/07/22 | 9,595 | 9,633 | 9,536 | 9,633 | 345,400 |
| 2024/07/19 | 9,566 | 9,647 | 9,527 | 9,595 | 382,700 |
| 2024/07/18 | 9,598 | 9,718 | 9,556 | 9,593 | 525,000 |
| 2024/07/17 | 9,576 | 9,645 | 9,515 | 9,555 | 391,600 |
| 2024/07/16 | 9,561 | 9,580 | 9,460 | 9,471 | 368,000 |
| 2024/07/12 | 9,573 | 9,718 | 9,533 | 9,533 | 968,100 |
| 2024/07/11 | 9,436 | 9,645 | 9,401 | 9,603 | 830,800 |
| 2024/07/10 | 9,412 | 9,448 | 9,321 | 9,369 | 719,200 |
| 2024/07/09 | 9,429 | 9,460 | 9,341 | 9,437 | 942,900 |
| 2024/07/08 | 9,437 | 9,468 | 9,397 | 9,429 | 507,100 |
| 2024/07/05 | 9,486 | 9,486 | 9,400 | 9,460 | 379,300 |
| 2024/07/04 | 9,448 | 9,493 | 9,366 | 9,439 | 490,100 |
| 2024/07/03 | 9,501 | 9,566 | 9,464 | 9,532 | 610,700 |
| 2024/07/02 | 9,439 | 9,572 | 9,390 | 9,491 | 698,900 |
| 2024/07/01 | 9,591 | 9,611 | 9,452 | 9,527 | 518,500 |
| 2024/06/28 | 9,560 | 9,658 | 9,483 | 9,497 | 685,900 |
| 2024/06/27 | 9,546 | 9,595 | 9,488 | 9,556 | 612,200 |
| 2024/06/26 | 9,606 | 9,725 | 9,532 | 9,614 | 739,700 |
| 2024/06/25 | 9,527 | 9,614 | 9,461 | 9,582 | 880,200 |
| 2024/06/24 | 9,408 | 9,449 | 9,350 | 9,389 | 452,000 |
| 2024/06/21 | 9,270 | 9,405 | 9,270 | 9,358 | 972,900 |
| 2024/06/20 | 9,297 | 9,301 | 9,214 | 9,276 | 569,400 |
| 2024/06/19 | 9,228 | 9,321 | 9,169 | 9,309 | 565,600 |
| 2024/06/18 | 9,345 | 9,350 | 9,126 | 9,228 | 799,800 |
| 2024/06/17 | 9,380 | 9,380 | 9,200 | 9,260 | 683,600 |
| 2024/06/14 | 9,423 | 9,549 | 9,121 | 9,397 | 1,543,900 |
| 2024/06/13 | 9,660 | 9,667 | 9,505 | 9,573 | 575,400 |
| 2024/06/12 | 9,685 | 9,734 | 9,608 | 9,657 | 502,600 |
| 2024/06/11 | 9,682 | 9,802 | 9,666 | 9,746 | 411,400 |
| 2024/06/10 | 9,522 | 9,715 | 9,462 | 9,682 | 688,000 |
| 2024/06/07 | 9,551 | 9,669 | 9,551 | 9,645 | 579,500 |
| 2024/06/06 | 9,772 | 9,783 | 9,659 | 9,694 | 352,100 |
| 2024/06/05 | 9,708 | 9,791 | 9,647 | 9,769 | 451,100 |
| 2024/06/04 | 9,700 | 9,772 | 9,650 | 9,772 | 560,100 |
| 2024/06/03 | 9,870 | 9,943 | 9,827 | 9,837 | 549,600 |
| 2024/05/31 | 9,625 | 9,772 | 9,609 | 9,772 | 1,352,000 |
| 2024/05/30 | 9,772 | 9,850 | 9,615 | 9,708 | 739,700 |
| 2024/05/29 | 9,921 | 10,015 | 9,855 | 9,887 | 380,900 |
| 2024/05/28 | 10,015 | 10,050 | 9,937 | 9,985 | 307,600 |
| 2024/05/27 | 10,020 | 10,055 | 9,948 | 10,020 | 322,400 |
| 2024/05/24 | 9,888 | 10,055 | 9,885 | 10,020 | 389,000 |
| 2024/05/23 | 9,933 | 10,090 | 9,880 | 10,030 | 365,700 |
| 2024/05/22 | 9,859 | 9,972 | 9,830 | 9,955 | 473,800 |
| 2024/05/21 | 10,000 | 10,030 | 9,882 | 9,924 | 432,200 |
| 2024/05/20 | 9,941 | 10,225 | 9,921 | 10,000 | 468,800 |
| 2024/05/17 | 9,835 | 10,030 | 9,824 | 9,985 | 467,900 |
| 2024/05/16 | 10,050 | 10,075 | 9,820 | 10,030 | 559,300 |
| 2024/05/15 | 10,125 | 10,260 | 10,065 | 10,095 | 598,100 |
| 2024/05/14 | 9,937 | 10,090 | 9,928 | 10,090 | 699,700 |
| 2024/05/13 | 10,105 | 10,210 | 9,850 | 9,886 | 1,039,300 |
| 2024/05/10 | 10,880 | 11,000 | 10,645 | 10,730 | 614,700 |
| 2024/05/09 | 10,610 | 10,665 | 10,535 | 10,580 | 298,300 |
| 2024/05/08 | 10,670 | 10,720 | 10,510 | 10,580 | 597,700 |
| 2024/05/07 | 10,795 | 10,850 | 10,635 | 10,715 | 611,400 |
| 2024/05/02 | 10,690 | 10,805 | 10,665 | 10,690 | 439,700 |
| 2024/05/01 | 10,805 | 10,935 | 10,785 | 10,855 | 374,900 |
| 2024/04/30 | 11,100 | 11,105 | 10,905 | 10,980 | 675,600 |
| 2024/04/26 | 10,935 | 11,015 | 10,900 | 10,940 | 532,000 |
| 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 |