10,503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) |
|---|---|---|---|---|---|---|
| 2024/04/16 | 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 |
| 2024/04/10 | 10,820.0 | 10,900.0 | 10,745.0 | 10,785.0 | 10,785.0 | 314,900 |
| 2024/04/09 | 10,815.0 | 10,900.0 | 10,695.0 | 10,825.0 | 10,825.0 | 284,900 |
| 2024/04/08 | 10,735.0 | 10,855.0 | 10,700.0 | 10,770.0 | 10,770.0 | 330,400 |
| 2024/04/05 | 10,700.0 | 10,760.0 | 10,585.0 | 10,715.0 | 10,715.0 | 512,000 |
| 2024/04/04 | 10,760.0 | 11,000.0 | 10,755.0 | 10,775.0 | 10,775.0 | 589,200 |
| 2024/04/03 | 10,770.0 | 10,855.0 | 10,640.0 | 10,660.0 | 10,660.0 | 584,600 |
| 2024/04/02 | 10,770.0 | 10,810.0 | 10,655.0 | 10,765.0 | 10,765.0 | 661,500 |
| 2024/04/01 | 10,760.0 | 10,985.0 | 10,755.0 | 10,800.0 | 10,800.0 | 513,700 |
| 2024/03/29 | 10,900.0 | 11,035.0 | 10,860.0 | 10,960.0 | 10,960.0 | 883,500 |
| 2024/03/28 | 11,010.0 | 11,115.0 | 10,905.0 | 10,960.0 | 10,960.0 | 576,700 |
| 2024/03/27 | 11,175.0 | 11,285.0 | 11,070.0 | 11,230.0 | 11,230.0 | 689,900 |
| 2024/03/26 | 11,185.0 | 11,315.0 | 11,070.0 | 11,105.0 | 11,105.0 | 556,600 |
| 2024/03/25 | 11,650.0 | 11,670.0 | 11,010.0 | 11,130.0 | 11,130.0 | 690,000 |
| 2024/03/22 | 11,785.0 | 11,860.0 | 11,700.0 | 11,745.0 | 11,745.0 | 646,400 |
| 2024/03/21 | 11,550.0 | 11,665.0 | 11,520.0 | 11,665.0 | 11,665.0 | 656,800 |
| 2024/03/19 | 11,330.0 | 11,455.0 | 11,205.0 | 11,455.0 | 11,455.0 | 341,200 |
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。
