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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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