10,303円
セコムの株価時系列データ
日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
---|---|---|---|---|---|---|
2024/05/10 | 10,880.0 | 11,000.0 | 10,645.0 | 10,730.0 | 10,730.0 | 614,700 |
2024/05/09 | 10,610.0 | 10,665.0 | 10,535.0 | 10,580.0 | 10,580.0 | 298,300 |
2024/05/08 | 10,670.0 | 10,720.0 | 10,510.0 | 10,580.0 | 10,580.0 | 597,700 |
2024/05/07 | 10,795.0 | 10,850.0 | 10,635.0 | 10,715.0 | 10,715.0 | 611,400 |
2024/05/02 | 10,690.0 | 10,805.0 | 10,665.0 | 10,690.0 | 10,690.0 | 439,700 |
2024/05/01 | 10,805.0 | 10,935.0 | 10,785.0 | 10,855.0 | 10,855.0 | 374,900 |
2024/04/30 | 11,100.0 | 11,105.0 | 10,905.0 | 10,980.0 | 10,980.0 | 675,600 |
2024/04/26 | 10,935.0 | 11,015.0 | 10,900.0 | 10,940.0 | 10,940.0 | 532,000 |
2024/04/25 | 11,050.0 | 11,075.0 | 10,975.0 | 11,035.0 | 11,035.0 | 394,100 |
2024/04/24 | 11,080.0 | 11,215.0 | 11,025.0 | 11,120.0 | 11,120.0 | 455,700 |
2024/04/23 | 11,070.0 | 11,110.0 | 10,980.0 | 11,045.0 | 11,045.0 | 295,200 |
2024/04/22 | 10,965.0 | 11,030.0 | 10,855.0 | 11,010.0 | 11,010.0 | 487,600 |
2024/04/19 | 10,760.0 | 10,780.0 | 10,550.0 | 10,700.0 | 10,700.0 | 489,800 |
2024/04/18 | 10,740.0 | 10,785.0 | 10,670.0 | 10,755.0 | 10,755.0 | 332,500 |
2024/04/17 | 10,870.0 | 10,900.0 | 10,675.0 | 10,715.0 | 10,715.0 | 308,400 |
2024/04/16 | 10,780.0 | 10,940.0 | 10,730.0 | 10,890.0 | 10,890.0 | 393,600 |
2024/04/15 | 10,665.0 | 10,905.0 | 10,665.0 | 10,900.0 | 10,900.0 | 364,100 |
2024/04/12 | 10,910.0 | 10,930.0 | 10,790.0 | 10,845.0 | 10,845.0 | 496,400 |
2024/04/11 | 10,600.0 | 10,810.0 | 10,590.0 | 10,810.0 | 10,810.0 | 337,800 |
セコムの取引履歴を振り返りませんか?
セコムの株を取引したことがありますか?みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは※アセプラを初めてご利用の場合は会員登録からお手続き下さい。