9735 セコム(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 10,795 | 10,850 | 10,635 | 10,715 | 611,400 | 10,715 |
| 2024-05-02 | 10,690 | 10,805 | 10,665 | 10,690 | 439,700 | 10,690 |
| 2024-05-01 | 10,805 | 10,935 | 10,785 | 10,855 | 374,900 | 10,855 |
| 2024-04-30 | 11,100 | 11,105 | 10,905 | 10,980 | 675,600 | 10,980 |
| 2024-04-26 | 10,935 | 11,015 | 10,900 | 10,940 | 532,000 | 10,940 |
| 2024-04-25 | 11,050 | 11,075 | 10,975 | 11,035 | 394,100 | 11,035 |
| 2024-04-24 | 11,080 | 11,215 | 11,025 | 11,120 | 455,700 | 11,120 |
| 2024-04-23 | 11,070 | 11,110 | 10,980 | 11,045 | 295,200 | 11,045 |
| 2024-04-22 | 10,965 | 11,030 | 10,855 | 11,010 | 487,600 | 11,010 |
| 2024-04-19 | 10,760 | 10,780 | 10,550 | 10,700 | 489,800 | 10,700 |
| 2024-04-18 | 10,740 | 10,785 | 10,670 | 10,755 | 332,500 | 10,755 |
| 2024-04-17 | 10,870 | 10,900 | 10,675 | 10,715 | 308,400 | 10,715 |
| 2024-04-16 | 10,780 | 10,940 | 10,730 | 10,890 | 393,600 | 10,890 |
| 2024-04-15 | 10,665 | 10,905 | 10,665 | 10,900 | 364,100 | 10,900 |
| 2024-04-12 | 10,910 | 10,930 | 10,790 | 10,845 | 496,400 | 10,845 |
| 2024-04-11 | 10,600 | 10,810 | 10,590 | 10,810 | 337,800 | 10,810 |
| 2024-04-10 | 10,820 | 10,900 | 10,745 | 10,785 | 314,900 | 10,785 |
| 2024-04-09 | 10,815 | 10,900 | 10,695 | 10,825 | 284,900 | 10,825 |
| 2024-04-08 | 10,735 | 10,855 | 10,700 | 10,770 | 330,400 | 10,770 |
| 2024-04-05 | 10,700 | 10,760 | 10,585 | 10,715 | 512,000 | 10,715 |
| 2024-04-04 | 10,760 | 11,000 | 10,755 | 10,775 | 589,200 | 10,775 |
| 2024-04-03 | 10,770 | 10,855 | 10,640 | 10,660 | 584,600 | 10,660 |
| 2024-04-02 | 10,770 | 10,810 | 10,655 | 10,765 | 661,500 | 10,765 |
| 2024-04-01 | 10,760 | 10,985 | 10,755 | 10,800 | 513,700 | 10,800 |
| 2024-03-29 | 10,900 | 11,035 | 10,860 | 10,960 | 883,500 | 10,960 |
| 2024-03-28 | 11,010 | 11,115 | 10,905 | 10,960 | 576,700 | 10,960 |
| 2024-03-27 | 11,175 | 11,285 | 11,070 | 11,230 | 689,900 | 11,230 |
| 2024-03-26 | 11,185 | 11,315 | 11,070 | 11,105 | 556,600 | 11,105 |
| 2024-03-25 | 11,650 | 11,670 | 11,010 | 11,130 | 690,000 | 11,130 |
| 2024-03-22 | 11,785 | 11,860 | 11,700 | 11,745 | 646,400 | 11,745 |
| 2024-03-21 | 11,550 | 11,665 | 11,520 | 11,665 | 656,800 | 11,665 |
| 2024-03-19 | 11,330 | 11,455 | 11,205 | 11,455 | 341,200 | 11,455 |
| 2024-03-18 | 11,260 | 11,420 | 11,260 | 11,350 | 503,900 | 11,350 |
| 2024-03-15 | 11,335 | 11,455 | 11,265 | 11,280 | 280,400 | 11,280 |
| 2024-03-14 | 11,225 | 11,300 | 11,150 | 11,245 | 445,000 | 11,245 |
| 2024-03-13 | 11,320 | 11,390 | 11,150 | 11,220 | 548,200 | 11,220 |
| 2024-03-12 | 11,235 | 11,340 | 11,105 | 11,320 | 488,900 | 11,320 |
| 2024-03-11 | 11,385 | 11,445 | 11,115 | 11,235 | 708,900 | 11,235 |
| 2024-03-08 | 11,505 | 11,525 | 11,255 | 11,470 | 953,800 | 11,470 |
| 2024-03-07 | 11,465 | 11,580 | 11,330 | 11,380 | 521,900 | 11,380 |
| 2024-03-06 | 11,320 | 11,450 | 11,305 | 11,425 | 507,600 | 11,425 |
| 2024-03-05 | 11,345 | 11,405 | 11,275 | 11,355 | 472,700 | 11,355 |
| 2024-03-04 | 11,225 | 11,345 | 11,125 | 11,310 | 439,100 | 11,310 |
| 2024-03-01 | 11,030 | 11,295 | 10,990 | 11,240 | 463,600 | 11,240 |
| 2024-02-29 | 10,855 | 10,975 | 10,820 | 10,920 | 711,200 | 10,920 |
| 2024-02-28 | 10,925 | 11,010 | 10,885 | 10,965 | 385,100 | 10,965 |
| 2024-02-27 | 10,955 | 11,015 | 10,920 | 10,960 | 427,000 | 10,960 |
| 2024-02-26 | 11,075 | 11,130 | 10,945 | 10,995 | 568,500 | 10,995 |
| 2024-02-22 | 10,990 | 11,090 | 10,950 | 11,025 | 586,800 | 11,025 |
| 2024-02-21 | 10,750 | 11,005 | 10,720 | 10,950 | 564,000 | 10,950 |
| 2024-02-20 | 11,010 | 11,105 | 10,960 | 11,050 | 351,100 | 11,050 |
| 2024-02-19 | 10,885 | 11,000 | 10,825 | 10,995 | 439,200 | 10,995 |
| 2024-02-16 | 10,590 | 11,015 | 10,590 | 10,800 | 667,000 | 10,800 |
| 2024-02-15 | 10,635 | 10,635 | 10,420 | 10,550 | 392,200 | 10,550 |
| 2024-02-14 | 10,825 | 10,835 | 10,530 | 10,555 | 473,200 | 10,555 |
| 2024-02-13 | 10,590 | 10,800 | 10,410 | 10,725 | 642,300 | 10,725 |
| 2024-02-09 | 10,435 | 10,760 | 10,215 | 10,640 | 890,700 | 10,640 |
| 2024-02-08 | 10,655 | 10,860 | 10,490 | 10,735 | 712,800 | 10,735 |
| 2024-02-07 | 10,770 | 10,790 | 10,645 | 10,710 | 477,400 | 10,710 |
| 2024-02-06 | 10,770 | 10,840 | 10,695 | 10,750 | 536,300 | 10,750 |
| 2024-02-05 | 10,780 | 10,860 | 10,770 | 10,790 | 387,100 | 10,790 |
| 2024-02-02 | 10,785 | 10,880 | 10,730 | 10,730 | 367,700 | 10,730 |
| 2024-02-01 | 10,680 | 10,785 | 10,610 | 10,775 | 360,600 | 10,775 |
| 2024-01-31 | 10,520 | 10,730 | 10,505 | 10,720 | 417,300 | 10,720 |
| 2024-01-30 | 10,735 | 10,755 | 10,650 | 10,670 | 411,600 | 10,670 |
| 2024-01-29 | 10,750 | 10,850 | 10,685 | 10,760 | 436,500 | 10,760 |
| 2024-01-26 | 10,770 | 10,770 | 10,540 | 10,625 | 485,500 | 10,625 |
| 2024-01-25 | 10,880 | 10,900 | 10,720 | 10,775 | 384,400 | 10,775 |
| 2024-01-24 | 11,045 | 11,095 | 10,940 | 10,955 | 309,700 | 10,955 |
| 2024-01-23 | 11,040 | 11,230 | 11,040 | 11,120 | 386,500 | 11,120 |
| 2024-01-22 | 11,090 | 11,180 | 11,050 | 11,130 | 369,100 | 11,130 |
| 2024-01-19 | 11,030 | 11,145 | 10,950 | 10,985 | 340,800 | 10,985 |
| 2024-01-18 | 10,970 | 11,075 | 10,920 | 10,990 | 331,900 | 10,990 |
| 2024-01-17 | 11,135 | 11,280 | 11,045 | 11,075 | 409,600 | 11,075 |
| 2024-01-16 | 11,150 | 11,170 | 11,015 | 11,095 | 322,700 | 11,095 |
| 2024-01-15 | 11,080 | 11,315 | 11,080 | 11,245 | 361,600 | 11,245 |
| 2024-01-12 | 11,280 | 11,280 | 10,955 | 11,090 | 886,800 | 11,090 |
| 2024-01-11 | 10,840 | 10,955 | 10,775 | 10,855 | 530,900 | 10,855 |
| 2024-01-10 | 10,600 | 10,760 | 10,520 | 10,740 | 557,400 | 10,740 |
| 2024-01-09 | 10,500 | 10,625 | 10,455 | 10,595 | 607,000 | 10,595 |
| 2024-01-05 | 10,330 | 10,485 | 10,320 | 10,375 | 648,500 | 10,375 |
| 2024-01-04 | 10,250 | 10,270 | 10,110 | 10,270 | 573,000 | 10,270 |
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
