セコム
9735プライム/サービス業/SECOM CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 5,835.0 | 6,009.0 | 5,800.0 | 6,007.0 | +131.0 | +2.23% | 1,395,800 |
| 2026-03-12 | 5,888.0 | 5,927.0 | 5,837.0 | 5,876.0 | -153.0 | -2.54% | 1,255,400 |
| 2026-03-11 | 6,028.0 | 6,079.0 | 5,964.0 | 6,029.0 | -3.0 | -0.05% | 1,197,800 |
| 2026-03-10 | 6,101.0 | 6,108.0 | 5,997.0 | 6,032.0 | +31.0 | +0.52% | 1,250,600 |
| 2026-03-09 | 5,867.0 | 6,033.0 | 5,859.0 | 6,001.0 | +48.0 | +0.81% | 1,335,100 |
| 2026-03-06 | 5,993.0 | 6,003.0 | 5,911.0 | 5,953.0 | -11.0 | -0.18% | 763,200 |
| 2026-03-05 | 6,038.0 | 6,089.0 | 5,940.0 | 5,964.0 | +26.0 | +0.44% | 1,546,200 |
| 2026-03-04 | 5,885.0 | 5,997.0 | 5,823.0 | 5,938.0 | +33.0 | +0.56% | 1,770,200 |
| 2026-03-03 | 6,041.0 | 6,041.0 | 5,859.0 | 5,905.0 | -103.0 | -1.71% | 1,034,300 |
| 2026-03-02 | 5,977.0 | 6,067.0 | 5,953.0 | 6,008.0 | -30.0 | -0.50% | 937,200 |
| 2026-02-27 | 6,045.0 | 6,120.0 | 6,026.0 | 6,038.0 | +17.0 | +0.28% | 2,346,400 |
| 2026-02-26 | 6,037.0 | 6,100.0 | 6,016.0 | 6,021.0 | +41.0 | +0.69% | 960,600 |
| 2026-02-25 | 5,962.0 | 6,014.0 | 5,916.0 | 5,980.0 | +34.0 | +0.57% | 1,039,100 |
| 2026-02-24 | 5,929.0 | 5,983.0 | 5,864.0 | 5,946.0 | -39.0 | -0.65% | 975,100 |
| 2026-02-20 | 5,983.0 | 6,041.0 | 5,965.0 | 5,985.0 | +47.0 | +0.79% | 1,010,100 |
| 2026-02-19 | 5,939.0 | 5,966.0 | 5,860.0 | 5,938.0 | -16.0 | -0.27% | 765,900 |
| 2026-02-18 | 5,842.0 | 5,973.0 | 5,820.0 | 5,954.0 | +77.0 | +1.31% | 926,000 |
| 2026-02-17 | 5,878.0 | 5,883.0 | 5,792.0 | 5,877.0 | -17.0 | -0.29% | 645,600 |
| 2026-02-16 | 6,175.0 | 6,175.0 | 5,775.0 | 5,894.0 | -181.0 | -2.98% | 1,292,400 |
| 2026-02-13 | 6,134.0 | 6,184.0 | 6,057.0 | 6,075.0 | -115.0 | -1.86% | 2,062,900 |
| 2026-02-12 | 6,192.0 | 6,228.0 | 6,121.0 | 6,190.0 | -10.0 | -0.16% | 1,343,200 |
| 2026-02-10 | 6,162.0 | 6,243.0 | 6,145.0 | 6,200.0 | +86.0 | +1.41% | 1,469,000 |
| 2026-02-09 | 6,362.0 | 6,430.0 | 6,079.0 | 6,114.0 | +152.0 | +2.55% | 2,618,700 |
| 2026-02-06 | 5,920.0 | 5,977.0 | 5,900.0 | 5,962.0 | +63.0 | +1.07% | 979,000 |
| 2026-02-05 | 5,955.0 | 5,970.0 | 5,837.0 | 5,899.0 | +144.0 | +2.50% | 1,005,500 |
| 2026-02-04 | 5,830.0 | 5,854.0 | 5,740.0 | 5,755.0 | -109.0 | -1.86% | 1,039,700 |
| 2026-02-03 | 5,727.0 | 5,911.0 | 5,724.0 | 5,864.0 | +141.0 | +2.46% | 1,300,700 |
| 2026-02-02 | 5,759.0 | 5,773.0 | 5,677.0 | 5,723.0 | +64.0 | +1.13% | 736,400 |
| 2026-01-30 | 5,647.0 | 5,693.0 | 5,612.0 | 5,659.0 | -40.0 | -0.70% | 957,900 |
| 2026-01-29 | 5,688.0 | 5,700.0 | 5,573.0 | 5,699.0 | -29.0 | -0.51% | 1,140,800 |
| 2026-01-28 | 5,710.0 | 5,791.0 | 5,706.0 | 5,728.0 | -47.0 | -0.81% | 1,041,300 |
| 2026-01-27 | 5,784.0 | 5,811.0 | 5,743.0 | 5,775.0 | -30.0 | -0.52% | 923,700 |
| 2026-01-26 | 5,803.0 | 5,835.0 | 5,758.0 | 5,805.0 | -30.0 | -0.51% | 777,000 |
| 2026-01-23 | 5,857.0 | 5,863.0 | 5,787.0 | 5,835.0 | +35.0 | +0.60% | 552,700 |
| 2026-01-22 | 5,815.0 | 5,836.0 | 5,760.0 | 5,800.0 | -28.0 | -0.48% | 855,100 |
| 2026-01-21 | 5,879.0 | 5,912.0 | 5,813.0 | 5,828.0 | -44.0 | -0.75% | 1,213,700 |
| 2026-01-20 | 5,835.0 | 5,892.0 | 5,819.0 | 5,872.0 | -5.0 | -0.09% | 891,800 |
| 2026-01-19 | 5,824.0 | 5,884.0 | 5,803.0 | 5,877.0 | +55.0 | +0.94% | 752,700 |
| 2026-01-16 | 5,747.0 | 5,868.0 | 5,738.0 | 5,822.0 | +29.0 | +0.50% | 1,019,400 |
| 2026-01-15 | 5,800.0 | 5,831.0 | 5,761.0 | 5,793.0 | +42.0 | +0.73% | 1,083,400 |
| 2026-01-14 | 5,728.0 | 5,776.0 | 5,708.0 | 5,751.0 | +20.0 | +0.35% | 1,251,800 |
| 2026-01-13 | 5,846.0 | 5,846.0 | 5,697.0 | 5,731.0 | +70.0 | +1.24% | 1,490,700 |
| 2026-01-09 | 5,659.0 | 5,672.0 | 5,601.0 | 5,661.0 | +30.0 | +0.53% | 1,107,700 |
| 2026-01-08 | 5,618.0 | 5,637.0 | 5,583.0 | 5,631.0 | +32.0 | +0.57% | 736,400 |
| 2026-01-07 | 5,598.0 | 5,649.0 | 5,576.0 | 5,599.0 | -23.0 | -0.41% | 728,500 |
| 2026-01-06 | 5,587.0 | 5,623.0 | 5,549.0 | 5,622.0 | +85.0 | +1.54% | 1,105,300 |
| 2026-01-05 | 5,591.0 | 5,619.0 | 5,536.0 | 5,537.0 | -36.0 | -0.65% | 815,500 |
| 2025-12-30 | 5,600.0 | 5,618.0 | 5,547.0 | 5,573.0 | -28.0 | -0.50% | 916,800 |
| 2025-12-29 | 5,631.0 | 5,631.0 | 5,564.0 | 5,601.0 | -26.0 | -0.46% | 748,300 |
| 2025-12-26 | 5,605.0 | 5,654.0 | 5,605.0 | 5,627.0 | -5.0 | -0.09% | 424,900 |
| 2025-12-25 | 5,609.0 | 5,637.0 | 5,578.0 | 5,632.0 | +29.0 | +0.52% | 263,900 |
| 2025-12-24 | 5,680.0 | 5,692.0 | 5,590.0 | 5,603.0 | -53.0 | -0.94% | 615,800 |
| 2025-12-23 | 5,628.0 | 5,658.0 | 5,604.0 | 5,656.0 | +60.0 | +1.07% | 586,300 |
| 2025-12-22 | 5,600.0 | 5,662.0 | 5,579.0 | 5,596.0 | -52.0 | -0.92% | 675,600 |
| 2025-12-19 | 5,660.0 | 5,692.0 | 5,622.0 | 5,648.0 | -19.0 | -0.34% | 1,858,000 |
| 2025-12-18 | 5,621.0 | 5,693.0 | 5,604.0 | 5,667.0 | +66.0 | +1.18% | 741,500 |
| 2025-12-17 | 5,605.0 | 5,613.0 | 5,546.0 | 5,601.0 | -4.0 | -0.07% | 922,700 |
| 2025-12-16 | 5,624.0 | 5,650.0 | 5,564.0 | 5,605.0 | +15.0 | +0.27% | 1,031,400 |
| 2025-12-15 | 5,582.0 | 5,608.0 | 5,530.0 | 5,590.0 | +63.0 | +1.14% | 595,700 |
| 2025-12-12 | 5,507.0 | 5,536.0 | 5,446.0 | 5,527.0 | +75.0 | +1.38% | 1,245,100 |
| 2025-12-11 | 5,500.0 | 5,504.0 | 5,397.0 | 5,452.0 | -28.0 | -0.51% | 727,100 |
| 2025-12-10 | 5,428.0 | 5,498.0 | 5,400.0 | 5,480.0 | +34.0 | +0.62% | 942,300 |
| 2025-12-09 | 5,443.0 | 5,456.0 | 5,389.0 | 5,446.0 | +28.0 | +0.52% | 677,500 |
| 2025-12-08 | 5,376.0 | 5,427.0 | 5,352.0 | 5,418.0 | +93.0 | +1.75% | 706,200 |
| 2025-12-05 | 5,400.0 | 5,444.0 | 5,290.0 | 5,325.0 | -153.0 | -2.79% | 978,000 |
| 2025-12-04 | 5,434.0 | 5,504.0 | 5,433.0 | 5,478.0 | +16.0 | +0.29% | 863,700 |
| 2025-12-03 | 5,406.0 | 5,479.0 | 5,400.0 | 5,462.0 | +8.0 | +0.15% | 931,900 |
| 2025-12-02 | 5,309.0 | 5,458.0 | 5,308.0 | 5,454.0 | +117.0 | +2.19% | 1,046,100 |
| 2025-12-01 | 5,379.0 | 5,466.0 | 5,312.0 | 5,337.0 | +58.0 | +1.10% | 1,471,700 |
| 2025-11-28 | 5,323.0 | 5,360.0 | 5,279.0 | 5,279.0 | -82.0 | -1.53% | 1,273,900 |
| 2025-11-27 | 5,411.0 | 5,438.0 | 5,356.0 | 5,361.0 | -79.0 | -1.45% | 615,600 |
| 2025-11-26 | 5,417.0 | 5,492.0 | 5,408.0 | 5,440.0 | +10.0 | +0.18% | 1,220,400 |
| 2025-11-25 | 5,499.0 | 5,500.0 | 5,405.0 | 5,430.0 | -49.0 | -0.89% | 1,076,300 |
| 2025-11-21 | 5,400.0 | 5,500.0 | 5,376.0 | 5,479.0 | +121.0 | +2.26% | 3,516,200 |
| 2025-11-20 | 5,285.0 | 5,382.0 | 5,266.0 | 5,358.0 | +118.0 | +2.25% | 1,177,500 |
| 2025-11-19 | 5,253.0 | 5,299.0 | 5,232.0 | 5,240.0 | +8.0 | +0.15% | 1,079,100 |
| 2025-11-18 | 5,283.0 | 5,312.0 | 5,200.0 | 5,232.0 | -81.0 | -1.52% | 941,100 |
| 2025-11-17 | 5,259.0 | 5,313.0 | 5,239.0 | 5,313.0 | +37.0 | +0.70% | 844,400 |
| 2025-11-14 | 5,304.0 | 5,304.0 | 5,208.0 | 5,276.0 | +72.0 | +1.38% | 1,332,000 |
| 2025-11-13 | 5,220.0 | 5,244.0 | 5,177.0 | 5,204.0 | -6.0 | -0.12% | 1,053,100 |
| 2025-11-12 | 5,233.0 | 5,404.0 | 5,169.0 | 5,210.0 | -120.0 | -2.25% | 1,685,000 |
| 2025-11-11 | 5,297.0 | 5,368.0 | 5,290.0 | 5,330.0 | 0.0 | 0.00% | 1,030,000 |
| 2025-11-10 | 5,247.0 | 5,355.0 | 5,247.0 | 5,330.0 | +93.0 | +1.78% | 1,259,000 |
| 2025-11-07 | 5,194.0 | 5,264.0 | 5,194.0 | 5,237.0 | +41.0 | +0.79% | 1,323,000 |
| 2025-11-06 | 5,183.0 | 5,254.0 | 5,172.0 | 5,196.0 | +4.0 | +0.08% | 1,022,100 |
| 2025-11-05 | 5,265.0 | 5,350.0 | 5,142.0 | 5,192.0 | +27.0 | +0.52% | 1,994,600 |
| 2025-11-04 | 5,156.0 | 5,221.0 | 5,123.0 | 5,165.0 | -48.0 | -0.92% | 1,758,400 |
| 2025-10-31 | 5,183.0 | 5,236.0 | 5,176.0 | 5,213.0 | +56.0 | +1.09% | 1,171,300 |
| 2025-10-30 | 5,115.0 | 5,157.0 | 5,065.0 | 5,157.0 | +44.0 | +0.86% | 3,989,200 |
| 2025-10-29 | 5,131.0 | 5,160.0 | 5,071.0 | 5,113.0 | -48.0 | -0.93% | 976,100 |
| 2025-10-28 | 5,185.0 | 5,190.0 | 5,136.0 | 5,161.0 | -44.0 | -0.85% | 886,200 |
| 2025-10-27 | 5,253.0 | 5,286.0 | 5,202.0 | 5,205.0 | -1.0 | -0.02% | 1,110,400 |
| 2025-10-24 | 5,240.0 | 5,253.0 | 5,200.0 | 5,206.0 | -36.0 | -0.69% | 880,300 |
| 2025-10-23 | 5,265.0 | 5,273.0 | 5,225.0 | 5,242.0 | -25.0 | -0.47% | 827,400 |
| 2025-10-22 | 5,224.0 | 5,306.0 | 5,224.0 | 5,267.0 | +43.0 | +0.82% | 758,000 |
| 2025-10-21 | 5,189.0 | 5,264.0 | 5,185.0 | 5,224.0 | +18.0 | +0.35% | 906,000 |
| 2025-10-20 | 5,236.0 | 5,246.0 | 5,197.0 | 5,206.0 | +65.0 | +1.26% | 1,064,200 |
| 2025-10-17 | 5,102.0 | 5,158.0 | 5,101.0 | 5,141.0 | -25.0 | -0.48% | 1,137,900 |
| 2025-10-16 | 5,171.0 | 5,211.0 | 5,126.0 | 5,166.0 | +12.0 | +0.23% | 1,129,300 |
| 2025-10-15 | 5,220.0 | 5,241.0 | 5,151.0 | 5,154.0 | -49.0 | -0.94% | 1,257,400 |
| 2025-10-14 | 5,241.0 | 5,436.0 | 5,158.0 | 5,203.0 | -113.0 | -2.13% | 1,541,000 |
| 2025-10-10 | 5,375.0 | 5,396.0 | 5,316.0 | 5,316.0 | -44.0 | -0.82% | 1,724,300 |
| 2025-10-09 | 5,379.0 | 5,393.0 | 5,315.0 | 5,360.0 | -19.0 | -0.35% | 1,094,000 |
| 2025-10-08 | 5,449.0 | 5,459.0 | 5,370.0 | 5,379.0 | -37.0 | -0.68% | 1,267,300 |
| 2025-10-07 | 5,405.0 | 5,430.0 | 5,381.0 | 5,416.0 | +2.0 | +0.04% | 1,136,300 |
| 2025-10-06 | 5,537.0 | 5,537.0 | 5,414.0 | 5,414.0 | +60.0 | +1.12% | 1,450,000 |
| 2025-10-03 | 5,336.0 | 5,393.0 | 5,330.0 | 5,354.0 | +5.0 | +0.09% | 843,200 |
| 2025-10-02 | 5,350.0 | 5,380.0 | 5,307.0 | 5,349.0 | -53.0 | -0.98% | 927,300 |
| 2025-10-01 | 5,409.0 | 5,436.0 | 5,372.0 | 5,402.0 | -23.0 | -0.42% | 1,113,000 |
| 2025-09-30 | 5,374.0 | 5,437.0 | 5,357.0 | 5,425.0 | +2.0 | +0.04% | 1,067,700 |
| 2025-09-29 | 5,534.0 | 5,535.0 | 5,399.0 | 5,423.0 | -143.0 | -2.57% | 1,227,100 |
| 2025-09-26 | 5,551.0 | 5,602.0 | 5,517.0 | 5,566.0 | +22.0 | +0.40% | 1,301,500 |
| 2025-09-25 | 5,620.0 | 5,624.0 | 5,526.0 | 5,544.0 | -10.0 | -0.18% | 1,198,100 |
| 2025-09-24 | 5,625.0 | 5,641.0 | 5,511.0 | 5,554.0 | +5.0 | +0.09% | 997,300 |
| 2025-09-22 | 5,572.0 | 5,603.0 | 5,540.0 | 5,549.0 | -30.0 | -0.54% | 1,014,800 |
| 2025-09-19 | 5,646.0 | 5,707.0 | 5,557.0 | 5,579.0 | -94.0 | -1.66% | 2,104,800 |
| 2025-09-18 | 5,675.0 | 5,695.0 | 5,606.0 | 5,673.0 | +22.0 | +0.39% | 1,126,800 |
| 2025-09-17 | 5,673.0 | 5,704.0 | 5,645.0 | 5,651.0 | -42.0 | -0.74% | 981,900 |
| 2025-09-16 | 5,594.0 | 5,734.0 | 5,594.0 | 5,693.0 | +152.0 | +2.74% | 1,275,500 |
| 2025-09-12 | 5,633.0 | 5,634.0 | 5,532.0 | 5,541.0 | — | — | 1,722,900 |
直近120営業日分を表示