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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,115.0 | 1,128.5 | 1,112.0 | 1,122.0 | +4.0 | +0.4 | 972,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/23 | 1,008.5 | 1,023.0 | 999.7 | 1,015.5 | +13.5 | +1.4 | 1,357,800 |
| 8/22 | 1,010.0 | 1,012.0 | 998.4 | 1,002.0 | -10.5 | -1.0 | 1,398,700 |
| 8/21 | 996.8 | 1,015.5 | 987.5 | 1,012.5 | +15.7 | +1.6 | 1,510,200 |
| 8/20 | 958.8 | 999.1 | 953.1 | 996.8 | +52.6 | +5.6 | 2,026,500 |
| 8/19 | 950.0 | 955.0 | 936.4 | 944.2 | +8.2 | +0.9 | 1,607,600 |
| 8/16 | 936.9 | 945.0 | 921.0 | 936.0 | +3.3 | +0.4 | 1,485,500 |
| 8/15 | 917.8 | 933.9 | 917.1 | 932.7 | +14.9 | +1.6 | 1,094,600 |
| 8/14 | 919.0 | 925.9 | 912.2 | 917.8 | +13.0 | +1.4 | 1,032,600 |
| 8/13 | 896.4 | 909.3 | 894.3 | 904.8 | +1.3 | +0.1 | 1,128,100 |
| 8/9 | 903.1 | 908.9 | 894.3 | 903.5 | +15.4 | +1.7 | 1,596,300 |
| 8/8 | 863.7 | 895.9 | 858.4 | 888.1 | +12.5 | +1.4 | 1,631,800 |
| 8/7 | 825.0 | 895.7 | 824.0 | 875.6 | -4.9 | -0.6 | 2,205,300 |
| 8/6 | 894.9 | 900.0 | 864.5 | 880.5 | +11.1 | +1.3 | 2,223,700 |
| 8/5 | 866.1 | 888.2 | 842.6 | 869.4 | -44.0 | -4.8 | 1,544,300 |
| 8/2 | 940.6 | 944.5 | 912.1 | 913.4 | -36.1 | -3.8 | 1,433,100 |
| 8/1 | 962.0 | 964.2 | 941.5 | 949.5 | -19.3 | -2.0 | 1,121,200 |
| 7/31 | 952.5 | 971.5 | 952.1 | 968.8 | +16.3 | +1.7 | 1,043,600 |
| 7/30 | 947.0 | 953.2 | 944.4 | 952.5 | +6.6 | +0.7 | 627,900 |
| 7/29 | 939.8 | 951.9 | 938.0 | 945.9 | +9.8 | +1.1 | 862,400 |
| 7/26 | 942.0 | 942.9 | 931.0 | 936.1 | -0.5 | -0.1 | 703,600 |
| 7/25 | 948.0 | 948.0 | 934.5 | 936.6 | -13.1 | -1.4 | 990,600 |
| 7/24 | 963.8 | 964.0 | 946.3 | 949.7 | -17.9 | -1.9 | 761,900 |
| 7/23 | 960.0 | 967.7 | 959.6 | 967.6 | +8.3 | +0.9 | 660,700 |
| 7/22 | 962.9 | 966.5 | 957.3 | 959.3 | +0.5 | +0.1 | 477,700 |
| 7/19 | 956.6 | 961.4 | 953.4 | 958.8 | +6.9 | +0.7 | 651,000 |
| 7/18 | 955.9 | 962.8 | 951.9 | 951.9 | -2.1 | -0.2 | 876,200 |
| 7/17 | 954.5 | 959.9 | 945.3 | 954.0 | +7.2 | +0.8 | 903,300 |
| 7/16 | 950.7 | 955.1 | 942.8 | 946.8 | -3.9 | -0.4 | 876,500 |
▶︎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
