Secom Co., Ltd. 9735
TSE · Japonya · Ticari Hizmetler
¥6.286,00+92,00 (+%1,49)
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · JPY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-22 | ¥6.356,00 | -%1,15 | ¥6.330,00 | ¥6.467,00 | ¥6.330,00 | 1,85M |