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 |
|---|---|---|---|---|---|
| 2025/09/03 | 5,491 | 5,539 | 5,481 | 5,519 | 964,000 |
| 2025/09/02 | 5,507 | 5,540 | 5,490 | 5,501 | 789,600 |
| 2025/09/01 | 5,448 | 5,523 | 5,448 | 5,496 | 801,500 |
| 2025/08/29 | 5,466 | 5,516 | 5,448 | 5,448 | 983,300 |
| 2025/08/28 | 5,469 | 5,495 | 5,430 | 5,482 | 953,700 |
| 2025/08/27 | 5,428 | 5,505 | 5,428 | 5,478 | 879,800 |
| 2025/08/26 | 5,473 | 5,516 | 5,450 | 5,450 | 1,446,600 |
| 2025/08/25 | 5,621 | 5,631 | 5,440 | 5,485 | 954,200 |
| 2025/08/22 | 5,680 | 5,704 | 5,623 | 5,640 | 755,400 |
| 2025/08/21 | 5,779 | 5,782 | 5,722 | 5,722 | 618,500 |
| 2025/08/20 | 5,786 | 5,809 | 5,724 | 5,795 | 1,057,500 |
| 2025/08/19 | 5,760 | 5,791 | 5,727 | 5,739 | 1,036,800 |
| 2025/08/18 | 5,743 | 5,801 | 5,740 | 5,760 | 779,900 |
| 2025/08/15 | 5,791 | 5,823 | 5,717 | 5,753 | 1,042,700 |
| 2025/08/14 | 5,802 | 5,837 | 5,742 | 5,758 | 845,900 |
| 2025/08/13 | 5,819 | 5,884 | 5,811 | 5,837 | 1,244,900 |
| 2025/08/12 | 5,700 | 5,895 | 5,677 | 5,809 | 1,569,700 |
| 2025/08/08 | 5,788 | 5,842 | 5,763 | 5,792 | 1,451,800 |
| 2025/08/07 | 5,750 | 5,785 | 5,738 | 5,750 | 944,100 |
| 2025/08/06 | 5,631 | 5,783 | 5,622 | 5,737 | 989,100 |
| 2025/08/05 | 5,574 | 5,629 | 5,558 | 5,620 | 882,200 |
| 2025/08/04 | 5,520 | 5,585 | 5,487 | 5,574 | 695,800 |
| 2025/08/01 | 5,446 | 5,590 | 5,417 | 5,569 | 923,400 |
| 2025/07/31 | 5,441 | 5,448 | 5,411 | 5,416 | 830,600 |
| 2025/07/30 | 5,390 | 5,407 | 5,362 | 5,407 | 523,400 |
| 2025/07/29 | 5,358 | 5,398 | 5,352 | 5,396 | 664,400 |
| 2025/07/28 | 5,430 | 5,447 | 5,400 | 5,415 | 620,000 |
| 2025/07/25 | 5,500 | 5,526 | 5,400 | 5,400 | 694,600 |
| 2025/07/24 | 5,400 | 5,459 | 5,356 | 5,441 | 987,000 |
| 2025/07/23 | 5,289 | 5,397 | 5,284 | 5,350 | 1,271,000 |
| 2025/07/22 | 5,328 | 5,350 | 5,260 | 5,283 | 709,700 |
| 2025/07/18 | 5,367 | 5,368 | 5,338 | 5,355 | 571,500 |
| 2025/07/17 | 5,228 | 5,328 | 5,220 | 5,314 | 655,500 |
| 2025/07/16 | 5,210 | 5,258 | 5,193 | 5,249 | 746,700 |
| 2025/07/15 | 5,279 | 5,288 | 5,216 | 5,218 | 740,500 |
| 2025/07/14 | 5,249 | 5,280 | 5,233 | 5,259 | 604,700 |
| 2025/07/11 | 5,291 | 5,348 | 5,238 | 5,256 | 1,023,800 |
| 2025/07/10 | 5,258 | 5,270 | 5,202 | 5,215 | 1,359,500 |
| 2025/07/09 | 5,235 | 5,274 | 5,205 | 5,274 | 815,900 |
| 2025/07/08 | 5,245 | 5,302 | 5,229 | 5,233 | 1,327,000 |
| 2025/07/07 | 5,253 | 5,309 | 5,244 | 5,245 | 605,800 |
| 2025/07/04 | 5,212 | 5,255 | 5,195 | 5,252 | 816,200 |
| 2025/07/03 | 5,224 | 5,292 | 5,209 | 5,213 | 1,608,500 |
| 2025/07/02 | 5,267 | 5,313 | 5,246 | 5,264 | 1,227,300 |
| 2025/07/01 | 5,212 | 5,265 | 5,183 | 5,238 | 1,173,000 |
| 2025/06/30 | 5,167 | 5,185 | 5,141 | 5,183 | 1,507,900 |
| 2025/06/27 | 5,180 | 5,190 | 5,137 | 5,153 | 1,022,700 |
| 2025/06/26 | 5,240 | 5,272 | 5,180 | 5,180 | 1,059,800 |
| 2025/06/25 | 5,297 | 5,314 | 5,215 | 5,239 | 902,500 |
| 2025/06/24 | 5,419 | 5,419 | 5,320 | 5,339 | 716,800 |
| 2025/06/23 | 5,350 | 5,370 | 5,335 | 5,350 | 758,800 |
| 2025/06/20 | 5,388 | 5,388 | 5,313 | 5,313 | 1,684,700 |
| 2025/06/19 | 5,411 | 5,420 | 5,362 | 5,396 | 680,900 |
| 2025/06/18 | 5,443 | 5,475 | 5,420 | 5,433 | 773,600 |
| 2025/06/17 | 5,413 | 5,480 | 5,411 | 5,451 | 746,800 |
| 2025/06/16 | 5,413 | 5,426 | 5,360 | 5,415 | 940,600 |
| 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 |