Secom Co., Ltd. 9735
TSE · Japan · Kommerzielle Dienstleistungen
¥6.174,00-112,00 (-1,78 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥6.178,00 | -1,72 % | ¥6.228,00 | ¥6.239,00 | ¥6.155,00 | 504,60K |
| 2026-10-01 | ¥6.286,00 | +1,49 % | ¥6.152,00 | ¥6.339,00 | ¥6.148,00 | 1,99M |
| 2026-09-30 | ¥6.194,00 | -0,26 % | ¥6.210,00 | ¥6.234,00 | ¥6.136,00 | 1,68M |
| 2026-09-29 | ¥6.210,00 | -1,24 % | ¥6.160,00 | ¥6.261,00 | ¥6.160,00 | 1,58M |
| 2026-09-28 | ¥6.288,00 | -1,63 % | ¥6.350,00 | ¥6.404,00 | ¥6.288,00 | 1,61M |
| 2026-09-25 | ¥6.392,00 | +0,63 % | ¥6.327,00 | ¥6.392,00 | ¥6.302,00 | 1,27M |
| 2026-09-24 | ¥6.352,00 | -1,31 % | ¥6.387,00 | ¥6.415,00 | ¥6.344,00 | 1,43M |
| 2026-09-18 | ¥6.436,00 | -1,08 % | ¥6.480,00 | ¥6.506,00 | ¥6.421,00 | 1,54M |
| 2026-09-17 | ¥6.506,00 | +1,74 % | ¥6.439,00 | ¥6.519,00 | ¥6.410,00 | 1,05M |
| 2026-09-16 | ¥6.395,00 | +0,22 % | ¥6.429,00 | ¥6.433,00 | ¥6.374,00 | 892,00K |
| 2026-09-15 | ¥6.381,00 | -0,95 % | ¥6.512,00 | ¥6.528,00 | ¥6.381,00 | 1,11M |
| 2026-09-14 | ¥6.442,00 | +1,67 % | ¥6.419,00 | ¥6.502,00 | ¥6.402,00 | 1,19M |
| 2026-09-11 | ¥6.336,00 | +0,32 % | ¥6.260,00 | ¥6.355,00 | ¥6.260,00 | 1,82M |
| 2026-09-10 | ¥6.316,00 | +0,54 % | ¥6.282,00 | ¥6.316,00 | ¥6.251,00 | 1,61M |
| 2026-09-09 | ¥6.282,00 | -0,33 % | ¥6.214,00 | ¥6.282,00 | ¥6.190,00 | 1,27M |
| 2026-09-08 | ¥6.303,00 | +0,11 % | ¥6.260,00 | ¥6.303,00 | ¥6.205,00 | 923,10K |
| 2026-09-07 | ¥6.296,00 | -1,64 % | ¥6.314,00 | ¥6.380,00 | ¥6.266,00 | 948,30K |
| 2026-09-04 | ¥6.401,00 | -0,87 % | ¥6.465,00 | ¥6.483,00 | ¥6.396,00 | 1,17M |
| 2026-09-03 | ¥6.457,00 | -0,26 % | ¥6.446,00 | ¥6.457,00 | ¥6.401,00 | 948,30K |
| 2026-09-02 | ¥6.474,00 | -0,34 % | ¥6.480,00 | ¥6.545,00 | ¥6.441,00 | 1,63M |
| 2026-09-01 | ¥6.496,00 | +0,08 % | ¥6.483,00 | ¥6.560,00 | ¥6.483,00 | 1,11M |
| 2026-08-31 | ¥6.491,00 | +0,84 % | ¥6.494,00 | ¥6.536,00 | ¥6.460,00 | 1,97M |
| 2026-08-28 | ¥6.437,00 | +0,37 % | ¥6.369,00 | ¥6.447,00 | ¥6.369,00 | 1,12M |
| 2026-08-27 | ¥6.413,00 | -0,23 % | ¥6.390,00 | ¥6.470,00 | ¥6.377,00 | 929,70K |
| 2026-08-26 | ¥6.428,00 | -0,19 % | ¥6.457,00 | ¥6.477,00 | ¥6.390,00 | 990,80K |
| 2026-08-25 | ¥6.440,00 | +0,08 % | ¥6.435,00 | ¥6.483,00 | ¥6.405,00 | 776,00K |
| 2026-08-24 | ¥6.435,00 | +0,34 % | ¥6.368,00 | ¥6.435,00 | ¥6.364,00 | 654,20K |
| 2026-08-21 | ¥6.413,00 | +0,80 % | ¥6.361,00 | ¥6.426,00 | ¥6.357,00 | 819,60K |
| 2026-08-20 | ¥6.362,00 | -0,03 % | ¥6.398,00 | ¥6.431,00 | ¥6.313,00 | 1,17M |
| 2026-08-19 | ¥6.364,00 | 0,00 % | ¥6.427,00 | ¥6.427,00 | ¥6.252,00 | 1,24M |
| 2026-08-18 | ¥6.364,00 | -0,69 % | ¥6.375,00 | ¥6.396,00 | ¥6.292,00 | 983,20K |
| 2026-08-17 | ¥6.408,00 | -1,58 % | ¥6.486,00 | ¥6.503,00 | ¥6.370,00 | 1,18M |
| 2026-08-14 | ¥6.511,00 | +0,08 % | ¥6.506,00 | ¥6.543,00 | ¥6.437,00 | 1,93M |
| 2026-08-13 | ¥6.506,00 | -0,66 % | ¥6.490,00 | ¥6.543,00 | ¥6.437,00 | 1,35M |
| 2026-08-12 | ¥6.549,00 | +3,30 % | ¥6.513,00 | ¥6.559,00 | ¥6.442,00 | 1,64M |
| 2026-08-10 | ¥6.340,00 | -7,30 % | ¥6.787,00 | ¥6.796,00 | ¥6.312,00 | 2,47M |
| 2026-08-07 | ¥6.839,00 | +1,77 % | ¥6.721,00 | ¥6.880,00 | ¥6.686,00 | 1,35M |
| 2026-08-06 | ¥6.720,00 | +1,45 % | ¥6.660,00 | ¥6.720,00 | ¥6.610,00 | 983,10K |
| 2026-08-05 | ¥6.624,00 | -0,78 % | ¥6.666,00 | ¥6.711,00 | ¥6.563,00 | 1,40M |
| 2026-08-04 | ¥6.676,00 | -2,25 % | ¥6.830,00 | ¥6.830,00 | ¥6.642,00 | 1,15M |
| 2026-08-03 | ¥6.830,00 | -0,76 % | ¥6.940,00 | ¥6.953,00 | ¥6.718,00 | 1,43M |
| 2026-07-31 | ¥6.882,00 | -2,62 % | ¥6.817,00 | ¥6.984,00 | ¥6.801,00 | 1,44M |
| 2026-07-30 | ¥7.067,00 | -1,46 % | ¥7.172,00 | ¥7.218,00 | ¥7.002,00 | 1,22M |
| 2026-07-29 | ¥7.172,00 | +3,58 % | ¥6.984,00 | ¥7.224,00 | ¥6.954,00 | 1,93M |
| 2026-07-28 | ¥6.924,00 | +0,23 % | ¥6.908,00 | ¥6.948,00 | ¥6.819,00 | 1,54M |
| 2026-07-27 | ¥6.908,00 | +1,56 % | ¥6.848,00 | ¥6.908,00 | ¥6.816,00 | 1,39M |
| 2026-07-24 | ¥6.802,00 | +1,80 % | ¥6.642,00 | ¥6.806,00 | ¥6.635,00 | 1,02M |
| 2026-07-23 | ¥6.682,00 | -0,79 % | ¥6.635,00 | ¥6.693,00 | ¥6.620,00 | 990,40K |
| 2026-07-22 | ¥6.735,00 | 0,00 % | ¥6.635,00 | ¥6.745,00 | ¥6.618,00 | 1,45M |
| 2026-07-21 | ¥6.735,00 | -0,15 % | ¥6.781,00 | ¥6.835,00 | ¥6.689,00 | 1,30M |
| 2026-07-17 | ¥6.745,00 | +1,00 % | ¥6.744,00 | ¥6.786,00 | ¥6.697,00 | 1,55M |
| 2026-07-16 | ¥6.678,00 | -0,18 % | ¥6.669,00 | ¥6.722,00 | ¥6.650,00 | 1,29M |
| 2026-07-15 | ¥6.690,00 | +0,84 % | ¥6.706,00 | ¥6.716,00 | ¥6.614,00 | 1,02M |
| 2026-07-14 | ¥6.634,00 | +0,18 % | ¥6.632,00 | ¥6.717,00 | ¥6.591,00 | 1,09M |
| 2026-07-13 | ¥6.622,00 | 0,00 % | ¥6.722,00 | ¥6.722,00 | ¥6.560,00 | 1,09M |
| 2026-07-10 | ¥6.622,00 | -1,16 % | ¥6.764,00 | ¥6.780,00 | ¥6.581,00 | 1,42M |
| 2026-07-09 | ¥6.700,00 | +0,48 % | ¥6.663,00 | ¥6.733,00 | ¥6.640,00 | 1,41M |
| 2026-07-08 | ¥6.668,00 | +0,01 % | ¥6.728,00 | ¥6.789,00 | ¥6.668,00 | 1,64M |
| 2026-07-07 | ¥6.667,00 | +0,45 % | ¥6.623,00 | ¥6.707,00 | ¥6.594,00 | 1,56M |
| 2026-07-06 | ¥6.637,00 | +0,97 % | ¥6.568,00 | ¥6.637,00 | ¥6.533,00 | 949,10K |
| 2026-07-03 | ¥6.573,00 | +1,17 % | ¥6.667,00 | ¥6.695,00 | ¥6.572,00 | 1,29M |
| 2026-07-02 | ¥6.497,00 | +2,64 % | ¥6.430,00 | ¥6.502,00 | ¥6.368,00 | 1,74M |
| 2026-07-01 | ¥6.330,00 | -1,95 % | ¥6.409,00 | ¥6.450,00 | ¥6.256,00 | 1,43M |
| 2026-06-30 | ¥6.456,00 | +0,08 % | ¥6.463,00 | ¥6.525,00 | ¥6.424,00 | 1,52M |
| 2026-06-29 | ¥6.451,00 | +0,83 % | ¥6.392,00 | ¥6.561,00 | ¥6.392,00 | 1,31M |
| 2026-06-26 | ¥6.398,00 | +0,38 % | ¥6.370,00 | ¥6.437,00 | ¥6.317,00 | 1,44M |
| 2026-06-25 | ¥6.374,00 | -0,09 % | ¥6.380,00 | ¥6.478,00 | ¥6.363,00 | 1,31M |
| 2026-06-24 | ¥6.380,00 | -0,84 % | ¥6.339,00 | ¥6.467,00 | ¥6.301,00 | 1,46M |
| 2026-06-23 | ¥6.434,00 | -1,88 % | ¥6.576,00 | ¥6.580,00 | ¥6.433,00 | 1,80M |
| 2026-06-22 | ¥6.557,00 | +1,53 % | ¥6.458,00 | ¥6.582,00 | ¥6.443,00 | 1,15M |
| 2026-06-19 | ¥6.458,00 | +1,10 % | ¥6.353,00 | ¥6.458,00 | ¥6.281,00 | 3,00M |
| 2026-06-18 | ¥6.388,00 | -0,68 % | ¥6.429,00 | ¥6.464,00 | ¥6.370,00 | 1,15M |
| 2026-06-17 | ¥6.432,00 | +0,94 % | ¥6.399,00 | ¥6.432,00 | ¥6.323,00 | 1,17M |
| 2026-06-16 | ¥6.372,00 | -0,58 % | ¥6.400,00 | ¥6.408,00 | ¥6.285,00 | 1,03M |
| 2026-06-15 | ¥6.409,00 | -2,14 % | ¥6.512,00 | ¥6.577,00 | ¥6.409,00 | 1,21M |
| 2026-06-12 | ¥6.549,00 | -0,83 % | ¥6.668,00 | ¥6.700,00 | ¥6.534,00 | 1,85M |
| 2026-06-11 | ¥6.604,00 | +0,87 % | ¥6.535,00 | ¥6.627,00 | ¥6.525,00 | 1,25M |
| 2026-06-10 | ¥6.547,00 | +1,61 % | ¥6.481,00 | ¥6.547,00 | ¥6.430,00 | 1,38M |
| 2026-06-09 | ¥6.443,00 | +0,78 % | ¥6.395,00 | ¥6.497,00 | ¥6.375,00 | 1,52M |
| 2026-06-08 | ¥6.393,00 | +1,33 % | ¥6.509,00 | ¥6.529,00 | ¥6.364,00 | 1,15M |
| 2026-06-05 | ¥6.309,00 | -0,55 % | ¥6.390,00 | ¥6.394,00 | ¥6.249,00 | 1,11M |
| 2026-06-04 | ¥6.344,00 | -1,52 % | ¥6.420,00 | ¥6.441,00 | ¥6.337,00 | 1,13M |
| 2026-06-03 | ¥6.442,00 | +1,85 % | ¥6.354,00 | ¥6.442,00 | ¥6.265,00 | 1,13M |
| 2026-06-02 | ¥6.325,00 | -1,05 % | ¥6.332,00 | ¥6.421,00 | ¥6.297,00 | 1,22M |
| 2026-06-01 | ¥6.392,00 | +0,66 % | ¥6.415,00 | ¥6.424,00 | ¥6.307,00 | 1,22M |
| 2026-05-29 | ¥6.350,00 | -1,73 % | ¥6.388,00 | ¥6.474,00 | ¥6.342,00 | 3,67M |
| 2026-05-28 | ¥6.462,00 | -1,91 % | ¥6.546,00 | ¥6.590,00 | ¥6.415,00 | 1,84M |
| 2026-05-27 | ¥6.588,00 | +1,14 % | ¥6.575,00 | ¥6.637,00 | ¥6.545,00 | 1,97M |
| 2026-05-26 | ¥6.514,00 | +0,54 % | ¥6.442,00 | ¥6.542,00 | ¥6.433,00 | 1,41M |
| 2026-05-25 | ¥6.479,00 | +1,94 % | ¥6.443,00 | ¥6.496,00 | ¥6.401,00 | 1,48M |