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
1,132.1
円
(23:18)
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) |
|---|---|---|---|---|---|---|---|
| 10/8 | 1,014.0 | 1,036.5 | 1,010.5 | 1,033.0 | +4.0 | +0.4 | 1,158,700 |
| 10/7 | 1,028.0 | 1,036.5 | 1,018.0 | 1,029.0 | +4.5 | +0.4 | 772,000 |
| 10/4 | 1,021.5 | 1,032.5 | 1,020.0 | 1,024.5 | +2.5 | +0.2 | 742,700 |
| 10/3 | 1,039.0 | 1,042.5 | 1,016.0 | 1,022.0 | -3.5 | -0.3 | 638,500 |
| 10/2 | 1,024.0 | 1,034.5 | 1,018.5 | 1,025.5 | -0.5 | -0.1 | 938,600 |
| 10/1 | 1,034.0 | 1,035.5 | 1,022.0 | 1,026.0 | -9.0 | -0.9 | 465,100 |
| 9/30 | 1,022.0 | 1,042.5 | 1,021.0 | 1,035.0 | -5.0 | -0.5 | 1,022,700 |
| 9/27 | 1,033.5 | 1,059.5 | 1,032.0 | 1,040.0 | -24.5 | -2.3 | 809,400 |
| 9/26 | 1,048.0 | 1,064.5 | 1,047.0 | 1,064.5 | +27.0 | +2.6 | 1,097,800 |
| 9/25 | 1,045.5 | 1,052.0 | 1,032.0 | 1,037.5 | -17.5 | -1.7 | 875,700 |
| 9/24 | 1,044.0 | 1,058.5 | 1,042.5 | 1,055.0 | +14.5 | +1.4 | 893,500 |
| 9/20 | 1,039.0 | 1,052.0 | 1,035.5 | 1,040.5 | -0.5 | -0.1 | 1,484,700 |
| 9/19 | 1,040.0 | 1,049.5 | 1,037.0 | 1,041.0 | -2.0 | -0.2 | 1,270,900 |
| 9/18 | 1,040.0 | 1,055.0 | 1,034.5 | 1,043.0 | -3.5 | -0.3 | 726,300 |
| 9/17 | 1,053.0 | 1,060.5 | 1,037.5 | 1,046.5 | -2.0 | -0.2 | 1,066,900 |
| 9/13 | 1,061.5 | 1,066.0 | 1,048.5 | 1,048.5 | -13.0 | -1.2 | 925,100 |
| 9/12 | 1,058.0 | 1,068.5 | 1,055.5 | 1,061.5 | +20.0 | +1.9 | 901,800 |
| 9/11 | 1,065.0 | 1,068.5 | 1,040.5 | 1,041.5 | -18.5 | -1.8 | 1,338,200 |
| 9/10 | 1,039.5 | 1,065.0 | 1,039.0 | 1,060.0 | +20.5 | +2.0 | 849,500 |
| 9/9 | 1,012.5 | 1,047.5 | 1,009.0 | 1,039.5 | +14.5 | +1.4 | 955,300 |
| 9/6 | 1,030.0 | 1,038.5 | 1,023.5 | 1,025.0 | -2.0 | -0.2 | 806,500 |
| 9/5 | 1,023.0 | 1,035.0 | 1,018.5 | 1,027.0 | +0.5 | +0.1 | 692,200 |
| 9/4 | 1,024.0 | 1,044.0 | 1,022.5 | 1,026.5 | -13.5 | -1.3 | 1,021,600 |
| 9/3 | 1,017.0 | 1,041.5 | 1,017.0 | 1,040.0 | +19.5 | +1.9 | 785,100 |
| 9/2 | 1,028.5 | 1,028.5 | 1,013.0 | 1,020.5 | -12.0 | -1.2 | 1,060,800 |
| 8/30 | 1,053.5 | 1,057.0 | 1,023.0 | 1,032.5 | -21.0 | -2.0 | 1,982,700 |
| 8/29 | 1,045.0 | 1,057.5 | 1,045.0 | 1,053.5 | +11.5 | +1.1 | 1,074,900 |
| 8/28 | 1,032.5 | 1,044.0 | 1,031.0 | 1,042.0 | +3.0 | +0.3 | 718,100 |
| 8/27 | 1,029.0 | 1,042.5 | 1,026.0 | 1,039.0 | +17.0 | +1.7 | 793,500 |
| 8/26 | 1,014.5 | 1,028.5 | 998.2 | 1,022.0 | +6.5 | +0.6 | 1,085,000 |
▶︎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
