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
1,131.6
円
(18:45)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,136.0 (24/11/08) | 769.2 (24/02/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,136.0 (24/11/08) | 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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,105.5 | 1,129.0 | 1,098.0 | 1,126.5 | +26.0 | +2.4 | 1,300,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,100.5 | 1,112.0 | 1,094.0 | 1,100.5 | +1.0 | +0.1 | 1,203,600 |
| 11/20 | 1,086.0 | 1,105.5 | 1,080.0 | 1,099.5 | +14.5 | +1.3 | 1,372,900 |
| 11/19 | 1,096.0 | 1,123.0 | 1,082.5 | 1,085.0 | +18.5 | +1.7 | 1,838,800 |
| 11/18 | 1,070.0 | 1,078.0 | 1,054.0 | 1,066.5 | -13.0 | -1.2 | 819,800 |
| 11/15 | 1,075.0 | 1,080.0 | 1,067.0 | 1,079.5 | -0.5 | -0.1 | 1,019,200 |
| 11/14 | 1,097.5 | 1,097.5 | 1,075.5 | 1,080.0 | -24.0 | -2.2 | 972,600 |
| 11/13 | 1,108.5 | 1,114.5 | 1,094.5 | 1,104.0 | -3.5 | -0.3 | 1,037,100 |
| 11/12 | 1,111.5 | 1,131.5 | 1,105.0 | 1,107.5 | +6.0 | +0.5 | 968,100 |
| 11/11 | 1,117.5 | 1,121.5 | 1,094.0 | 1,101.5 | -23.0 | -2.1 | 779,000 |
| 11/8 | 1,130.0 | 1,136.0 | 1,120.0 | 1,124.5 | +22.0 | +2.0 | 1,570,500 |
| 11/7 | 1,058.0 | 1,129.5 | 1,050.0 | 1,102.5 | +38.0 | +3.6 | 2,994,800 |
| 11/6 | 1,070.0 | 1,080.0 | 1,057.0 | 1,064.5 | -2.0 | -0.2 | 1,200,200 |
| 11/5 | 1,066.0 | 1,066.5 | 1,054.5 | 1,066.5 | +1.5 | +0.1 | 1,067,900 |
| 11/1 | 1,055.5 | 1,070.0 | 1,053.5 | 1,065.0 | +1.0 | +0.1 | 571,500 |
| 10/31 | 1,060.0 | 1,067.0 | 1,054.0 | 1,064.0 | +14.5 | +1.4 | 766,300 |
| 10/30 | 1,057.0 | 1,057.0 | 1,044.0 | 1,049.5 | -3.5 | -0.3 | 1,456,400 |
| 10/29 | 1,060.0 | 1,063.0 | 1,048.0 | 1,053.0 | -5.5 | -0.5 | 1,005,100 |
| 10/28 | 1,057.0 | 1,067.0 | 1,049.5 | 1,058.5 | -2.5 | -0.2 | 1,001,900 |
| 10/25 | 1,071.0 | 1,073.5 | 1,052.5 | 1,061.0 | -2.0 | -0.2 | 1,597,000 |
| 10/24 | 1,054.0 | 1,068.5 | 1,050.5 | 1,063.0 | +13.0 | +1.2 | 1,397,700 |
| 10/23 | 1,046.5 | 1,060.5 | 1,044.5 | 1,050.0 | +17.0 | +1.7 | 895,600 |
| 10/22 | 1,033.5 | 1,040.0 | 1,028.5 | 1,033.0 | -0.5 | -0.1 | 1,206,400 |
| 10/21 | 1,045.0 | 1,046.0 | 1,032.5 | 1,033.5 | -11.5 | -1.1 | 1,088,300 |
| 10/18 | 1,046.0 | 1,058.0 | 1,040.5 | 1,045.0 | +9.5 | +0.9 | 1,045,600 |
| 10/17 | 1,033.0 | 1,038.0 | 1,030.0 | 1,035.5 | +4.0 | +0.4 | 892,200 |
| 10/16 | 1,039.5 | 1,046.5 | 1,030.5 | 1,031.5 | -4.0 | -0.4 | 1,280,500 |
| 10/15 | 1,031.0 | 1,038.5 | 1,021.5 | 1,035.5 | +5.0 | +0.5 | 1,704,800 |
| 10/11 | 1,033.0 | 1,045.0 | 1,030.5 | 1,030.5 | -10.5 | -1.0 | 763,800 |
| 10/10 | 1,043.5 | 1,047.0 | 1,038.0 | 1,041.0 | -3.0 | -0.3 | 543,500 |
| 10/9 | 1,041.0 | 1,052.0 | 1,039.5 | 1,044.0 | +11.0 | +1.1 | 505,700 |
▶︎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
