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 |
|---|---|---|---|---|---|
| 2026/05/22 | 6,330 | 6,467 | 6,330 | 6,356 | 1,854,100 |
| 2026/05/21 | 6,359 | 6,444 | 6,325 | 6,430 | 1,239,600 |
| 2026/05/20 | 6,405 | 6,467 | 6,346 | 6,358 | 1,776,700 |
| 2026/05/19 | 6,160 | 6,371 | 6,141 | 6,371 | 1,358,600 |
| 2026/05/18 | 6,184 | 6,243 | 6,103 | 6,127 | 1,114,100 |
| 2026/05/15 | 6,057 | 6,167 | 6,044 | 6,163 | 1,483,200 |
| 2026/05/14 | 6,080 | 6,176 | 5,958 | 6,114 | 1,646,200 |
| 2026/05/13 | 6,000 | 6,311 | 5,964 | 6,095 | 2,669,200 |
| 2026/05/12 | 5,640 | 5,643 | 5,581 | 5,589 | 1,233,500 |
| 2026/05/11 | 5,621 | 5,708 | 5,605 | 5,622 | 1,340,800 |
| 2026/05/08 | 5,707 | 5,716 | 5,622 | 5,647 | 1,526,300 |
| 2026/05/07 | 5,688 | 5,730 | 5,596 | 5,628 | 1,682,500 |
| 2026/05/01 | 5,640 | 5,747 | 5,635 | 5,730 | 705,900 |
| 2026/04/30 | 5,700 | 5,740 | 5,657 | 5,740 | 1,500,300 |
| 2026/04/28 | 5,741 | 5,763 | 5,698 | 5,758 | 1,132,300 |
| 2026/04/27 | 5,638 | 5,698 | 5,602 | 5,674 | 1,230,800 |
| 2026/04/24 | 5,680 | 5,743 | 5,650 | 5,670 | 1,230,000 |
| 2026/04/23 | 5,746 | 5,772 | 5,683 | 5,740 | 1,272,700 |
| 2026/04/22 | 5,926 | 5,930 | 5,775 | 5,804 | 867,500 |
| 2026/04/21 | 5,982 | 6,030 | 5,876 | 5,910 | 1,167,000 |
| 2026/04/20 | 6,055 | 6,091 | 5,977 | 6,010 | 695,400 |
| 2026/04/17 | 6,057 | 6,101 | 6,038 | 6,061 | 927,000 |
| 2026/04/16 | 6,038 | 6,084 | 6,030 | 6,046 | 975,700 |
| 2026/04/15 | 6,026 | 6,064 | 5,997 | 6,037 | 1,033,500 |
| 2026/04/14 | 6,078 | 6,121 | 6,030 | 6,043 | 784,600 |
| 2026/04/13 | 6,000 | 6,068 | 5,955 | 6,050 | 774,300 |
| 2026/04/10 | 6,188 | 6,190 | 6,021 | 6,053 | 1,286,900 |
| 2026/04/09 | 6,216 | 6,226 | 6,131 | 6,137 | 1,112,600 |
| 2026/04/08 | 6,315 | 6,315 | 6,124 | 6,135 | 1,271,900 |
| 2026/04/07 | 6,131 | 6,191 | 6,101 | 6,136 | 766,100 |
| 2026/04/06 | 6,124 | 6,194 | 6,102 | 6,136 | 744,700 |
| 2026/04/03 | 6,083 | 6,138 | 6,070 | 6,123 | 671,900 |
| 2026/03/27 | 5,937 | 6,006 | 5,932 | 5,962 | 1,365,800 |
| 2026/03/26 | 5,890 | 5,914 | 5,855 | 5,909 | 906,400 |
| 2026/03/25 | 5,882 | 5,958 | 5,878 | 5,907 | 1,027,000 |
| 2026/03/24 | 5,849 | 5,913 | 5,842 | 5,867 | 889,200 |
| 2026/03/23 | 5,897 | 5,960 | 5,760 | 5,806 | 1,393,800 |
| 2026/03/19 | 6,032 | 6,082 | 5,977 | 5,977 | 1,531,200 |
| 2026/03/18 | 6,044 | 6,132 | 6,044 | 6,132 | 923,100 |
| 2026/03/17 | 6,030 | 6,098 | 6,030 | 6,069 | 798,800 |
| 2026/03/16 | 5,940 | 6,039 | 5,930 | 6,012 | 797,300 |
| 2026/03/13 | 5,835 | 6,009 | 5,800 | 6,007 | 1,395,800 |
| 2026/03/12 | 5,888 | 5,927 | 5,837 | 5,876 | 1,255,400 |
| 2026/03/11 | 6,028 | 6,079 | 5,964 | 6,029 | 1,197,800 |
| 2026/03/10 | 6,101 | 6,108 | 5,997 | 6,032 | 1,250,600 |
| 2026/03/09 | 5,867 | 6,033 | 5,859 | 6,001 | 1,335,100 |
| 2026/03/06 | 5,993 | 6,003 | 5,911 | 5,953 | 763,200 |
| 2026/03/05 | 6,038 | 6,089 | 5,940 | 5,964 | 1,546,200 |
| 2026/03/04 | 5,885 | 5,997 | 5,823 | 5,938 | 1,770,200 |
| 2026/03/03 | 6,041 | 6,041 | 5,859 | 5,905 | 1,034,300 |
| 2026/03/02 | 5,977 | 6,067 | 5,953 | 6,008 | 937,200 |
| 2026/02/27 | 6,045 | 6,120 | 6,026 | 6,038 | 2,346,400 |
| 2026/02/26 | 6,037 | 6,100 | 6,016 | 6,021 | 960,600 |
| 2026/02/25 | 5,962 | 6,014 | 5,916 | 5,980 | 1,039,100 |
| 2026/02/24 | 5,929 | 5,983 | 5,864 | 5,946 | 975,100 |
| 2026/02/20 | 5,983 | 6,041 | 5,965 | 5,985 | 1,010,100 |
| 2026/02/19 | 5,939 | 5,966 | 5,860 | 5,938 | 765,900 |
| 2026/02/18 | 5,842 | 5,973 | 5,820 | 5,954 | 926,000 |
| 2026/02/17 | 5,878 | 5,883 | 5,792 | 5,877 | 645,600 |
| 2026/02/16 | 6,175 | 6,175 | 5,775 | 5,894 | 1,292,400 |
| 2026/02/13 | 6,134 | 6,184 | 6,057 | 6,075 | 2,062,900 |
| 2026/02/12 | 6,192 | 6,228 | 6,121 | 6,190 | 1,343,200 |
| 2026/02/10 | 6,162 | 6,243 | 6,145 | 6,200 | 1,469,000 |
| 2026/02/09 | 6,362 | 6,430 | 6,079 | 6,114 | 2,618,700 |
| 2026/02/06 | 5,920 | 5,977 | 5,900 | 5,962 | 979,000 |
| 2026/02/05 | 5,955 | 5,970 | 5,837 | 5,899 | 1,005,500 |
| 2026/02/04 | 5,830 | 5,854 | 5,740 | 5,755 | 1,039,700 |
| 2026/02/03 | 5,727 | 5,911 | 5,724 | 5,864 | 1,300,700 |
| 2026/02/02 | 5,759 | 5,773 | 5,677 | 5,723 | 736,400 |
| 2026/01/30 | 5,647 | 5,693 | 5,612 | 5,659 | 957,900 |
| 2026/01/29 | 5,688 | 5,700 | 5,573 | 5,699 | 1,140,800 |
| 2026/01/28 | 5,710 | 5,791 | 5,706 | 5,728 | 1,041,300 |
| 2026/01/27 | 5,784 | 5,811 | 5,743 | 5,775 | 923,700 |
| 2026/01/26 | 5,803 | 5,835 | 5,758 | 5,805 | 777,000 |
| 2026/01/23 | 5,857 | 5,863 | 5,787 | 5,835 | 552,700 |
| 2026/01/22 | 5,815 | 5,836 | 5,760 | 5,800 | 855,100 |
| 2026/01/21 | 5,879 | 5,912 | 5,813 | 5,828 | 1,213,700 |
| 2026/01/20 | 5,835 | 5,892 | 5,819 | 5,872 | 891,800 |
| 2026/01/19 | 5,824 | 5,884 | 5,803 | 5,877 | 752,700 |
| 2026/01/16 | 5,747 | 5,868 | 5,738 | 5,822 | 1,019,400 |
| 2026/01/15 | 5,800 | 5,831 | 5,761 | 5,793 | 1,083,400 |
| 2026/01/14 | 5,728 | 5,776 | 5,708 | 5,751 | 1,251,800 |
| 2026/01/13 | 5,846 | 5,846 | 5,697 | 5,731 | 1,490,700 |
| 2026/01/09 | 5,659 | 5,672 | 5,601 | 5,661 | 1,107,700 |
| 2026/01/08 | 5,618 | 5,637 | 5,583 | 5,631 | 736,400 |
| 2026/01/07 | 5,598 | 5,649 | 5,576 | 5,599 | 728,500 |
| 2026/01/06 | 5,587 | 5,623 | 5,549 | 5,622 | 1,105,300 |
| 2026/01/05 | 5,591 | 5,619 | 5,536 | 5,537 | 815,500 |