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
944.9
円
取引時間外
(14:59)
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 |
|---|---|
| 990.0 (24/06/10) | 769.2 (24/02/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 990.0 (24/06/10) | 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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 935.6 | 949.2 | 931.0 | 944.6 | +8.9 | +1.0 | 1,181,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/26 | 936.0 | 942.0 | 933.8 | 935.7 | -2.9 | -0.3 | 1,195,000 |
| 6/25 | 928.6 | 945.0 | 926.0 | 938.6 | +7.7 | +0.8 | 966,700 |
| 6/24 | 950.5 | 952.8 | 928.0 | 930.9 | -4.6 | -0.5 | 1,283,400 |
| 6/21 | 939.5 | 949.0 | 935.2 | 935.5 | -3.4 | -0.4 | 5,823,200 |
| 6/20 | 947.0 | 952.6 | 934.4 | 938.9 | -12.1 | -1.3 | 1,558,000 |
| 6/19 | 956.7 | 960.8 | 942.1 | 951.0 | +1.4 | +0.2 | 1,378,800 |
| 6/18 | 941.8 | 949.6 | 939.7 | 949.6 | +7.8 | +0.8 | 1,213,700 |
| 6/17 | 953.5 | 953.5 | 935.7 | 941.8 | -11.7 | -1.2 | 1,633,000 |
| 6/14 | 958.0 | 960.0 | 947.4 | 953.5 | -7.6 | -0.8 | 2,676,200 |
| 6/13 | 956.8 | 968.0 | 955.1 | 961.1 | -1.8 | -0.2 | 1,199,700 |
| 6/12 | 964.5 | 970.5 | 958.8 | 962.9 | -3.1 | -0.3 | 1,184,300 |
| 6/11 | 967.0 | 975.0 | 962.3 | 966.0 | -10.5 | -1.1 | 1,123,900 |
| 6/10 | 976.0 | 990.0 | 959.8 | 976.5 | +36.3 | +3.9 | 2,914,200 |
| 6/7 | 927.8 | 940.2 | 927.0 | 940.2 | +12.4 | +1.3 | 840,100 |
| 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 |
▶︎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