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
1,120.3
円
(10:25)
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 |
|---|---|
| 1,140.5 (24/11/25) | 769.2 (24/02/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,140.5 (24/11/25) | 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,125.5 | 1,127.0 | 1,112.5 | 1,118.5 | -3.5 | -0.3 | 268,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/19 | 838.4 | 848.2 | 836.4 | 845.9 | -1.6 | -0.2 | 794,900 |
| 10/18 | 852.4 | 854.4 | 841.1 | 847.5 | -1.9 | -0.2 | 882,100 |
| 10/17 | 860.5 | 860.5 | 844.3 | 849.4 | -2.2 | -0.3 | 1,259,200 |
| 10/16 | 858.0 | 860.7 | 848.5 | 851.6 | -12.3 | -1.4 | 1,114,300 |
| 10/13 | 870.7 | 875.0 | 860.5 | 863.9 | -17.6 | -2.0 | 1,340,700 |
| 10/12 | 883.2 | 885.8 | 877.5 | 881.5 | -0.5 | -0.1 | 1,644,000 |
| 10/11 | 896.4 | 896.4 | 879.9 | 882.0 | -11.6 | -1.3 | 1,294,400 |
| 10/10 | 878.9 | 900.9 | 878.9 | 893.6 | +9.8 | +1.1 | 2,191,400 |
| 10/6 | 887.3 | 893.0 | 883.8 | 883.8 | +4.1 | +0.5 | 1,542,700 |
| 10/5 | 879.8 | 883.0 | 870.3 | 879.7 | -0.4 | -0.1 | 1,709,400 |
| 10/4 | 880.4 | 890.4 | 878.1 | 880.1 | -12.4 | -1.4 | 1,210,000 |
| 10/3 | 898.1 | 901.3 | 889.2 | 892.5 | -4.4 | -0.5 | 836,500 |
| 10/2 | 907.0 | 911.8 | 895.8 | 896.9 | -5.3 | -0.6 | 1,139,300 |
| 9/29 | 914.5 | 915.2 | 893.5 | 902.2 | -13.6 | -1.5 | 980,700 |
| 9/28 | 919.8 | 925.0 | 909.7 | 915.8 | -13.3 | -1.4 | 1,006,000 |
| 9/27 | 919.2 | 931.0 | 915.0 | 929.1 | +1.2 | +0.1 | 1,794,600 |
| 9/26 | 931.4 | 947.0 | 924.0 | 927.9 | -11.6 | -1.2 | 1,187,200 |
| 9/25 | 933.2 | 944.3 | 932.5 | 939.5 | +13.6 | +1.5 | 1,151,300 |
| 9/22 | 915.0 | 930.0 | 914.6 | 925.9 | +1.7 | +0.2 | 2,292,800 |
| 9/21 | 920.1 | 931.2 | 917.0 | 924.2 | -0.1 | +0.0 | 1,257,000 |
| 9/20 | 924.7 | 933.8 | 923.0 | 924.3 | -0.4 | +0.0 | 1,734,900 |
| 9/19 | 940.0 | 940.6 | 916.6 | 924.7 | -19.3 | -2.0 | 2,213,100 |
| 9/15 | 943.6 | 947.4 | 939.8 | 944.0 | +5.4 | +0.6 | 2,289,700 |
| 9/14 | 940.3 | 941.3 | 931.9 | 938.6 | +1.4 | +0.2 | 1,334,800 |
| 9/13 | 934.3 | 939.1 | 929.6 | 937.2 | -4.7 | -0.5 | 1,132,000 |
| 9/12 | 937.7 | 946.2 | 937.0 | 941.9 | +4.2 | +0.5 | 597,800 |
| 9/11 | 938.6 | 941.8 | 933.5 | 937.7 | -0.9 | -0.1 | 666,500 |
| 9/8 | 942.2 | 950.7 | 936.3 | 938.6 | -11.9 | -1.3 | 1,079,600 |
| 9/7 | 944.1 | 953.6 | 942.2 | 950.5 | +9.4 | +1.0 | 1,004,800 |
| 9/6 | 945.0 | 946.2 | 938.3 | 941.1 | -3.1 | -0.3 | 1,119,500 |
▶︎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
