2331東証P貸借
業種 サービス業
綜合警備保障 株価時系列データ
PTS
934.8
円
(11:26)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 959.4 (24/06/03) | 769.2 (24/02/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 959.4 (24/06/03) | 769.2 (24/02/01) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 927.8 | 934.9 | 927.0 | 933.9 | +6.1 | +0.7 | 294,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 938.7 | 939.9 | 927.8 | 927.8 | -17.5 | -1.9 | 1,127,600 |
| 6/5 | 946.0 | 949.2 | 938.4 | 945.3 | -0.7 | -0.1 | 1,067,100 |
| 6/4 | 944.5 | 949.2 | 939.1 | 946.0 | -3.8 | -0.4 | 1,110,600 |
| 6/3 | 948.0 | 959.4 | 948.0 | 949.8 | +3.4 | +0.4 | 1,129,500 |
| 5/31 | 943.4 | 955.2 | 936.4 | 946.4 | +7.3 | +0.8 | 1,638,700 |
| 5/30 | 935.0 | 939.1 | 929.8 | 939.1 | +2.1 | +0.2 | 692,100 |
| 5/29 | 948.5 | 953.4 | 935.3 | 937.0 | -10.5 | -1.1 | 933,100 |
| 5/28 | 942.6 | 952.6 | 937.6 | 947.5 | -1.5 | -0.2 | 1,020,100 |
| 5/27 | 933.8 | 949.0 | 932.2 | 949.0 | +20.0 | +2.2 | 984,400 |
| 5/24 | 922.5 | 934.5 | 922.2 | 929.0 | +6.5 | +0.7 | 1,071,300 |
| 5/23 | 904.9 | 933.4 | 902.1 | 922.5 | +10.6 | +1.2 | 1,131,900 |
| 5/22 | 907.7 | 916.6 | 902.8 | 911.9 | -5.8 | -0.6 | 1,277,900 |
| 5/21 | 916.3 | 933.1 | 914.1 | 917.7 | +1.8 | +0.2 | 1,123,000 |
| 5/20 | 914.1 | 942.9 | 914.1 | 915.9 | +2.0 | +0.2 | 2,087,300 |
| 5/17 | 898.3 | 919.0 | 890.7 | 913.9 | +7.3 | +0.8 | 1,740,300 |
| 5/16 | 910.0 | 924.6 | 903.3 | 906.6 | -18.4 | -2.0 | 2,029,000 |
| 5/15 | 935.0 | 949.9 | 903.9 | 925.0 | +80.0 | +9.5 | 6,678,000 |
| 5/14 | 851.5 | 858.0 | 839.4 | 845.0 | -0.3 | +0.0 | 970,500 |
| 5/13 | 854.8 | 857.9 | 842.9 | 845.3 | -17.6 | -2.0 | 1,173,600 |
| 5/10 | 866.0 | 870.9 | 861.2 | 862.9 | -1.8 | -0.2 | 490,800 |
| 5/9 | 863.4 | 871.1 | 860.2 | 864.7 | +3.9 | +0.5 | 606,200 |
| 5/8 | 863.5 | 866.4 | 850.5 | 860.8 | -0.7 | -0.1 | 689,700 |
| 5/7 | 869.2 | 869.2 | 860.6 | 861.5 | -10.5 | -1.2 | 622,400 |
| 5/2 | 876.1 | 879.9 | 869.7 | 872.0 | -0.7 | -0.1 | 759,100 |
| 5/1 | 868.9 | 881.7 | 868.4 | 872.7 | -4.9 | -0.6 | 534,800 |
| 4/30 | 880.0 | 883.5 | 865.3 | 877.6 | +8.9 | +1.0 | 647,300 |
| 4/26 | 864.4 | 874.9 | 856.0 | 868.7 | +3.5 | +0.4 | 954,600 |
| 4/25 | 870.2 | 876.2 | 864.5 | 865.2 | -6.0 | -0.7 | 776,700 |
| 4/24 | 870.0 | 875.8 | 865.6 | 871.2 | +8.9 | +1.0 | 966,100 |
| 4/23 | 863.0 | 867.1 | 857.0 | 862.3 | +8.1 | +1.0 | 1,026,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて