9735 セコム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5,446 | 5,590 | 5,417 | 5,569 | 923,400 | 5,569 |
| 2025-07-31 | 5,441 | 5,448 | 5,411 | 5,416 | 830,600 | 5,416 |
| 2025-07-30 | 5,390 | 5,407 | 5,362 | 5,407 | 523,400 | 5,407 |
| 2025-07-29 | 5,358 | 5,398 | 5,352 | 5,396 | 664,400 | 5,396 |
| 2025-07-28 | 5,430 | 5,447 | 5,400 | 5,415 | 620,000 | 5,415 |
| 2025-07-25 | 5,500 | 5,526 | 5,400 | 5,400 | 694,600 | 5,400 |
| 2025-07-24 | 5,400 | 5,459 | 5,356 | 5,441 | 987,000 | 5,441 |
| 2025-07-23 | 5,289 | 5,397 | 5,284 | 5,350 | 1,271,000 | 5,350 |
| 2025-07-22 | 5,328 | 5,350 | 5,260 | 5,283 | 709,700 | 5,283 |
| 2025-07-18 | 5,367 | 5,368 | 5,338 | 5,355 | 571,500 | 5,355 |
| 2025-07-17 | 5,228 | 5,328 | 5,220 | 5,314 | 655,500 | 5,314 |
| 2025-07-16 | 5,210 | 5,258 | 5,193 | 5,249 | 746,700 | 5,249 |
| 2025-07-15 | 5,279 | 5,288 | 5,216 | 5,218 | 740,500 | 5,218 |
| 2025-07-14 | 5,249 | 5,280 | 5,233 | 5,259 | 604,700 | 5,259 |
| 2025-07-11 | 5,291 | 5,348 | 5,238 | 5,256 | 1,023,800 | 5,256 |
| 2025-07-10 | 5,258 | 5,270 | 5,202 | 5,215 | 1,359,500 | 5,215 |
| 2025-07-09 | 5,235 | 5,274 | 5,205 | 5,274 | 815,900 | 5,274 |
| 2025-07-08 | 5,245 | 5,302 | 5,229 | 5,233 | 1,327,000 | 5,233 |
| 2025-07-07 | 5,253 | 5,309 | 5,244 | 5,245 | 605,800 | 5,245 |
| 2025-07-04 | 5,212 | 5,255 | 5,195 | 5,252 | 816,200 | 5,252 |
| 2025-07-03 | 5,224 | 5,292 | 5,209 | 5,213 | 1,608,500 | 5,213 |
| 2025-07-02 | 5,267 | 5,313 | 5,246 | 5,264 | 1,227,300 | 5,264 |
| 2025-07-01 | 5,212 | 5,265 | 5,183 | 5,238 | 1,173,000 | 5,238 |
| 2025-06-30 | 5,167 | 5,185 | 5,141 | 5,183 | 1,507,900 | 5,183 |
| 2025-06-27 | 5,180 | 5,190 | 5,137 | 5,153 | 1,022,700 | 5,153 |
| 2025-06-26 | 5,240 | 5,272 | 5,180 | 5,180 | 1,059,800 | 5,180 |
| 2025-06-25 | 5,297 | 5,314 | 5,215 | 5,239 | 902,500 | 5,239 |
| 2025-06-24 | 5,419 | 5,419 | 5,320 | 5,339 | 716,800 | 5,339 |
| 2025-06-23 | 5,350 | 5,370 | 5,335 | 5,350 | 758,800 | 5,350 |
| 2025-06-20 | 5,388 | 5,388 | 5,313 | 5,313 | 1,684,700 | 5,313 |
| 2025-06-19 | 5,411 | 5,420 | 5,362 | 5,396 | 680,900 | 5,396 |
| 2025-06-18 | 5,443 | 5,475 | 5,420 | 5,433 | 773,600 | 5,433 |
| 2025-06-17 | 5,413 | 5,480 | 5,411 | 5,451 | 746,800 | 5,451 |
| 2025-06-16 | 5,413 | 5,426 | 5,360 | 5,415 | 940,600 | 5,415 |
| 2025-06-13 | 5,342 | 5,352 | 5,271 | 5,352 | 1,623,800 | 5,352 |
| 2025-06-12 | 5,333 | 5,365 | 5,315 | 5,356 | 770,100 | 5,356 |
| 2025-06-11 | 5,388 | 5,399 | 5,336 | 5,359 | 809,200 | 5,359 |
| 2025-06-10 | 5,311 | 5,342 | 5,303 | 5,342 | 827,500 | 5,342 |
| 2025-06-09 | 5,297 | 5,331 | 5,285 | 5,311 | 732,300 | 5,311 |
| 2025-06-06 | 5,288 | 5,330 | 5,250 | 5,272 | 852,900 | 5,272 |
| 2025-06-05 | 5,281 | 5,318 | 5,271 | 5,288 | 876,600 | 5,288 |
| 2025-06-04 | 5,267 | 5,312 | 5,265 | 5,281 | 826,800 | 5,281 |
| 2025-06-03 | 5,306 | 5,320 | 5,262 | 5,290 | 1,179,900 | 5,290 |
| 2025-06-02 | 5,305 | 5,365 | 5,287 | 5,318 | 1,125,200 | 5,318 |
| 2025-05-30 | 5,410 | 5,436 | 5,268 | 5,268 | 2,927,500 | 5,268 |
| 2025-05-29 | 5,390 | 5,443 | 5,355 | 5,421 | 895,300 | 5,421 |
| 2025-05-28 | 5,390 | 5,410 | 5,354 | 5,374 | 949,500 | 5,374 |
| 2025-05-27 | 5,355 | 5,405 | 5,330 | 5,334 | 1,065,600 | 5,334 |
| 2025-05-26 | 5,336 | 5,417 | 5,336 | 5,388 | 774,600 | 5,388 |
| 2025-05-23 | 5,315 | 5,349 | 5,302 | 5,336 | 959,800 | 5,336 |
| 2025-05-22 | 5,382 | 5,429 | 5,317 | 5,338 | 1,157,400 | 5,338 |
| 2025-05-21 | 5,414 | 5,450 | 5,378 | 5,401 | 1,071,600 | 5,401 |
| 2025-05-20 | 5,444 | 5,472 | 5,342 | 5,378 | 1,164,200 | 5,378 |
| 2025-05-19 | 5,367 | 5,400 | 5,347 | 5,395 | 822,400 | 5,395 |
| 2025-05-16 | 5,320 | 5,361 | 5,257 | 5,355 | 878,000 | 5,355 |
| 2025-05-15 | 5,234 | 5,311 | 5,234 | 5,260 | 1,123,500 | 5,260 |
| 2025-05-14 | 5,182 | 5,235 | 5,136 | 5,213 | 1,651,400 | 5,213 |
| 2025-05-13 | 5,374 | 5,432 | 5,239 | 5,239 | 1,877,800 | 5,239 |
| 2025-05-12 | 5,606 | 5,608 | 5,382 | 5,474 | 1,304,700 | 5,474 |
| 2025-05-09 | 5,500 | 5,544 | 5,418 | 5,543 | 1,744,700 | 5,543 |
| 2025-05-08 | 5,381 | 5,449 | 5,342 | 5,449 | 690,300 | 5,449 |
| 2025-05-07 | 5,395 | 5,441 | 5,368 | 5,369 | 1,227,000 | 5,369 |
| 2025-05-02 | 5,305 | 5,394 | 5,290 | 5,380 | 954,000 | 5,380 |
| 2025-05-01 | 5,287 | 5,340 | 5,259 | 5,308 | 774,300 | 5,308 |
| 2025-04-30 | 5,250 | 5,266 | 5,192 | 5,248 | 1,097,900 | 5,248 |
| 2025-04-28 | 5,125 | 5,229 | 5,118 | 5,218 | 720,000 | 5,218 |
| 2025-04-25 | 5,180 | 5,190 | 5,125 | 5,145 | 892,000 | 5,145 |
| 2025-04-24 | 5,300 | 5,328 | 5,170 | 5,170 | 1,046,100 | 5,170 |
| 2025-04-23 | 5,427 | 5,450 | 5,327 | 5,327 | 1,108,300 | 5,327 |
| 2025-04-22 | 5,274 | 5,351 | 5,238 | 5,327 | 888,800 | 5,327 |
| 2025-04-21 | 5,222 | 5,265 | 5,190 | 5,248 | 458,800 | 5,248 |
| 2025-04-18 | 5,201 | 5,279 | 5,179 | 5,264 | 437,300 | 5,264 |
| 2025-04-17 | 5,181 | 5,228 | 5,156 | 5,202 | 561,900 | 5,202 |
| 2025-04-16 | 5,114 | 5,188 | 5,108 | 5,182 | 775,700 | 5,182 |
| 2025-04-15 | 5,101 | 5,162 | 5,058 | 5,079 | 833,000 | 5,079 |
| 2025-04-14 | 5,024 | 5,103 | 5,005 | 5,066 | 1,165,500 | 5,066 |
| 2025-04-11 | 4,918 | 5,039 | 4,918 | 4,973 | 1,742,700 | 4,973 |
| 2025-04-10 | 5,150 | 5,189 | 4,997 | 5,188 | 1,752,000 | 5,188 |
| 2025-04-09 | 4,959 | 5,081 | 4,959 | 4,980 | 1,473,800 | 4,980 |
| 2025-04-08 | 5,138 | 5,170 | 5,024 | 5,038 | 1,973,600 | 5,038 |
| 2025-04-07 | 5,177 | 5,200 | 5,006 | 5,038 | 2,366,800 | 5,038 |
| 2025-04-04 | 5,033 | 5,219 | 4,967 | 5,178 | 1,818,600 | 5,178 |
| 2025-04-03 | 4,855 | 4,974 | 4,850 | 4,963 | 1,230,100 | 4,963 |
| 2025-04-02 | 5,100 | 5,106 | 4,996 | 5,025 | 932,800 | 5,025 |
| 2025-04-01 | 5,150 | 5,166 | 5,054 | 5,090 | 801,400 | 5,090 |
| 2025-03-31 | 5,145 | 5,153 | 5,063 | 5,087 | 1,449,600 | 5,087 |
| 2025-03-28 | 5,215 | 5,250 | 5,204 | 5,232 | 1,192,900 | 5,232 |
| 2025-03-27 | 5,274 | 5,309 | 5,247 | 5,283 | 1,096,500 | 5,283 |
| 2025-03-26 | 5,280 | 5,308 | 5,240 | 5,255 | 1,269,600 | 5,255 |
| 2025-03-25 | 5,157 | 5,255 | 5,150 | 5,229 | 897,800 | 5,229 |
| 2025-03-24 | 5,239 | 5,243 | 5,128 | 5,161 | 798,000 | 5,161 |
| 2025-03-21 | 5,235 | 5,305 | 5,212 | 5,246 | 1,500,400 | 5,246 |
| 2025-03-19 | 5,245 | 5,321 | 5,236 | 5,290 | 686,900 | 5,290 |
| 2025-03-18 | 5,276 | 5,327 | 5,227 | 5,269 | 908,500 | 5,269 |
| 2025-03-17 | 5,216 | 5,243 | 5,197 | 5,209 | 791,400 | 5,209 |
| 2025-03-14 | 5,127 | 5,217 | 5,120 | 5,160 | 1,644,600 | 5,160 |
| 2025-03-13 | 5,207 | 5,254 | 5,143 | 5,170 | 1,026,300 | 5,170 |
| 2025-03-12 | 5,212 | 5,271 | 5,193 | 5,260 | 760,300 | 5,260 |
| 2025-03-11 | 5,240 | 5,254 | 5,141 | 5,204 | 1,084,100 | 5,204 |
| 2025-03-10 | 5,184 | 5,268 | 5,142 | 5,256 | 794,200 | 5,256 |
| 2025-03-07 | 5,141 | 5,190 | 5,099 | 5,148 | 884,600 | 5,148 |
| 2025-03-06 | 5,259 | 5,259 | 5,183 | 5,201 | 850,900 | 5,201 |
| 2025-03-05 | 5,248 | 5,270 | 5,201 | 5,257 | 786,300 | 5,257 |
| 2025-03-04 | 5,240 | 5,277 | 5,178 | 5,227 | 776,300 | 5,227 |
| 2025-03-03 | 5,200 | 5,238 | 5,156 | 5,213 | 620,200 | 5,213 |
| 2025-02-28 | 5,141 | 5,183 | 5,038 | 5,147 | 1,370,300 | 5,147 |
| 2025-02-27 | 5,127 | 5,186 | 5,114 | 5,154 | 647,700 | 5,154 |
| 2025-02-26 | 5,101 | 5,128 | 5,067 | 5,128 | 880,700 | 5,128 |
| 2025-02-25 | 5,086 | 5,118 | 5,035 | 5,117 | 732,500 | 5,117 |
| 2025-02-21 | 5,118 | 5,142 | 5,056 | 5,083 | 576,700 | 5,083 |
| 2025-02-20 | 5,127 | 5,142 | 5,071 | 5,106 | 770,000 | 5,106 |
| 2025-02-19 | 5,142 | 5,168 | 5,109 | 5,128 | 420,300 | 5,128 |
| 2025-02-18 | 5,145 | 5,176 | 5,118 | 5,166 | 569,600 | 5,166 |
| 2025-02-17 | 5,185 | 5,242 | 5,130 | 5,146 | 777,200 | 5,146 |
| 2025-02-14 | 5,185 | 5,222 | 5,126 | 5,222 | 1,086,400 | 5,222 |
| 2025-02-13 | 5,247 | 5,279 | 5,145 | 5,233 | 1,149,600 | 5,233 |
| 2025-02-12 | 5,364 | 5,371 | 5,220 | 5,246 | 1,211,300 | 5,246 |
| 2025-02-10 | 5,161 | 5,197 | 5,151 | 5,151 | 499,200 | 5,151 |
| 2025-02-07 | 5,206 | 5,227 | 5,155 | 5,172 | 477,700 | 5,172 |
| 2025-02-06 | 5,125 | 5,201 | 5,123 | 5,194 | 633,300 | 5,194 |
| 2025-02-05 | 5,089 | 5,157 | 5,089 | 5,142 | 706,300 | 5,142 |
| 2025-02-04 | 5,221 | 5,225 | 5,072 | 5,072 | 779,500 | 5,072 |
| 2025-02-03 | 5,141 | 5,183 | 5,115 | 5,166 | 920,900 | 5,166 |
| 2025-01-31 | 5,243 | 5,274 | 5,215 | 5,233 | 807,500 | 5,233 |
| 2025-01-30 | 5,244 | 5,304 | 5,225 | 5,289 | 610,900 | 5,289 |
| 2025-01-29 | 5,320 | 5,320 | 5,238 | 5,266 | 835,700 | 5,266 |
| 2025-01-28 | 5,319 | 5,362 | 5,292 | 5,309 | 730,800 | 5,309 |
| 2025-01-27 | 5,299 | 5,322 | 5,270 | 5,294 | 636,900 | 5,294 |
| 2025-01-24 | 5,255 | 5,280 | 5,195 | 5,199 | 521,300 | 5,199 |
| 2025-01-23 | 5,120 | 5,219 | 5,104 | 5,205 | 774,500 | 5,205 |
| 2025-01-22 | 5,142 | 5,176 | 5,133 | 5,175 | 705,000 | 5,175 |
| 2025-01-21 | 5,145 | 5,150 | 5,083 | 5,143 | 629,700 | 5,143 |
| 2025-01-20 | 5,148 | 5,173 | 5,122 | 5,145 | 444,300 | 5,145 |
| 2025-01-17 | 5,145 | 5,171 | 5,116 | 5,159 | 610,600 | 5,159 |
| 2025-01-16 | 5,232 | 5,260 | 5,182 | 5,183 | 776,600 | 5,183 |
| 2025-01-15 | 5,224 | 5,245 | 5,151 | 5,163 | 750,500 | 5,163 |
| 2025-01-14 | 5,155 | 5,264 | 5,123 | 5,143 | 977,200 | 5,143 |
| 2025-01-10 | 5,229 | 5,273 | 5,155 | 5,155 | 1,275,300 | 5,155 |
| 2025-01-09 | 5,203 | 5,216 | 5,160 | 5,203 | 754,400 | 5,203 |
| 2025-01-08 | 5,233 | 5,266 | 5,171 | 5,216 | 770,300 | 5,216 |
| 2025-01-07 | 5,231 | 5,304 | 5,208 | 5,270 | 609,100 | 5,270 |
| 2025-01-06 | 5,327 | 5,386 | 5,216 | 5,237 | 1,002,800 | 5,237 |
分割・併合履歴 ： [1999-09-27]1株→2株 [1989-11-27]1株→1.3株 [1987-11-26]1株→1.05株 [1985-11-27]1株→1.1株