9,599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) |
|---|---|---|---|---|---|---|
| 2024/06/28 | 9,560.0 | 9,658.0 | 9,483.0 | 9,497.0 | 9,497.0 | 685,900 |
| 2024/06/27 | 9,546.0 | 9,595.0 | 9,488.0 | 9,556.0 | 9,556.0 | 612,200 |
| 2024/06/26 | 9,606.0 | 9,725.0 | 9,532.0 | 9,614.0 | 9,614.0 | 739,700 |
| 2024/06/25 | 9,527.0 | 9,614.0 | 9,461.0 | 9,582.0 | 9,582.0 | 880,200 |
| 2024/06/24 | 9,408.0 | 9,449.0 | 9,350.0 | 9,389.0 | 9,389.0 | 452,000 |
| 2024/06/21 | 9,270.0 | 9,405.0 | 9,270.0 | 9,358.0 | 9,358.0 | 972,900 |
| 2024/06/20 | 9,297.0 | 9,301.0 | 9,214.0 | 9,276.0 | 9,276.0 | 569,400 |
| 2024/06/19 | 9,228.0 | 9,321.0 | 9,169.0 | 9,309.0 | 9,309.0 | 565,600 |
| 2024/06/18 | 9,345.0 | 9,350.0 | 9,126.0 | 9,228.0 | 9,228.0 | 799,800 |
| 2024/06/17 | 9,380.0 | 9,380.0 | 9,200.0 | 9,260.0 | 9,260.0 | 683,600 |
| 2024/06/14 | 9,423.0 | 9,549.0 | 9,121.0 | 9,397.0 | 9,397.0 | 1,543,900 |
| 2024/06/13 | 9,660.0 | 9,667.0 | 9,505.0 | 9,573.0 | 9,573.0 | 575,400 |
| 2024/06/12 | 9,685.0 | 9,734.0 | 9,608.0 | 9,657.0 | 9,657.0 | 502,600 |
| 2024/06/11 | 9,682.0 | 9,802.0 | 9,666.0 | 9,746.0 | 9,746.0 | 411,400 |
| 2024/06/10 | 9,522.0 | 9,715.0 | 9,462.0 | 9,682.0 | 9,682.0 | 688,000 |
| 2024/06/07 | 9,551.0 | 9,669.0 | 9,551.0 | 9,645.0 | 9,645.0 | 579,500 |
| 2024/06/06 | 9,772.0 | 9,783.0 | 9,659.0 | 9,694.0 | 9,694.0 | 352,100 |
| 2024/06/05 | 9,708.0 | 9,791.0 | 9,647.0 | 9,769.0 | 9,769.0 | 451,100 |
| 2024/06/04 | 9,700.0 | 9,772.0 | 9,650.0 | 9,772.0 | 9,772.0 | 560,100 |
| 2024/06/03 | 9,870.0 | 9,943.0 | 9,827.0 | 9,837.0 | 9,837.0 | 549,600 |
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。
