5,340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) |
|---|---|---|---|---|---|---|
| 2020/06/26 | 9,406.0 | 9,406.0 | 9,334.0 | 9,358.0 | 4,679.0 | 406,900 |
| 2020/06/25 | 9,403.0 | 9,440.0 | 9,320.0 | 9,343.0 | 4,671.5 | 480,400 |
| 2020/06/24 | 9,470.0 | 9,560.0 | 9,455.0 | 9,496.0 | 4,748.0 | 452,800 |
| 2020/06/23 | 9,547.0 | 9,635.0 | 9,409.0 | 9,518.0 | 4,759.0 | 473,400 |
| 2020/06/22 | 9,499.0 | 9,629.0 | 9,459.0 | 9,477.0 | 4,738.5 | 358,600 |
| 2020/06/19 | 9,578.0 | 9,629.0 | 9,500.0 | 9,605.0 | 4,802.5 | 1,325,600 |
| 2020/06/18 | 9,473.0 | 9,575.0 | 9,410.0 | 9,502.0 | 4,751.0 | 398,700 |
| 2020/06/17 | 9,586.0 | 9,624.0 | 9,503.0 | 9,525.0 | 4,762.5 | 521,700 |
| 2020/06/16 | 9,570.0 | 9,685.0 | 9,389.0 | 9,649.0 | 4,824.5 | 762,100 |
| 2020/06/15 | 9,573.0 | 9,639.0 | 9,290.0 | 9,326.0 | 4,663.0 | 492,400 |
| 2020/06/12 | 9,500.0 | 9,590.0 | 9,325.0 | 9,543.0 | 4,771.5 | 1,282,600 |
| 2020/06/11 | 9,640.0 | 9,679.0 | 9,496.0 | 9,559.0 | 4,779.5 | 679,600 |
| 2020/06/10 | 9,497.0 | 9,685.0 | 9,446.0 | 9,619.0 | 4,809.5 | 750,900 |
| 2020/06/09 | 9,318.0 | 9,469.0 | 9,297.0 | 9,448.0 | 4,724.0 | 571,900 |
| 2020/06/08 | 9,700.0 | 9,700.0 | 9,367.0 | 9,400.0 | 4,700.0 | 787,400 |
| 2020/06/05 | 9,667.0 | 9,679.0 | 9,553.0 | 9,667.0 | 4,833.5 | 732,300 |
| 2020/06/04 | 9,616.0 | 9,662.0 | 9,524.0 | 9,614.0 | 4,807.0 | 503,400 |
| 2020/06/03 | 9,599.0 | 9,629.0 | 9,495.0 | 9,538.0 | 4,769.0 | 506,100 |
| 2020/06/02 | 9,405.0 | 9,508.0 | 9,340.0 | 9,487.0 | 4,743.5 | 466,200 |
| 2020/06/01 | 9,386.0 | 9,405.0 | 9,268.0 | 9,394.0 | 4,697.0 | 425,800 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
