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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 946.0 | 951.8 | 940.0 | 950.7 | -0.3 | +0.0 | 821,200 |
| 7/11 | 954.7 | 956.9 | 950.0 | 951.0 | +5.6 | +0.6 | 980,500 |
| 7/10 | 949.4 | 953.4 | 934.8 | 945.4 | -3.4 | -0.4 | 999,900 |
| 7/9 | 947.8 | 953.8 | 944.1 | 948.8 | +1.0 | +0.1 | 1,274,800 |
| 7/8 | 944.6 | 954.0 | 944.0 | 947.8 | +4.0 | +0.4 | 1,375,900 |
| 7/5 | 955.9 | 960.5 | 943.8 | 943.8 | -11.2 | -1.2 | 954,700 |
| 7/4 | 957.0 | 962.0 | 952.6 | 955.0 | -2.0 | -0.2 | 739,900 |
| 7/3 | 953.9 | 959.7 | 951.1 | 957.0 | +8.3 | +0.9 | 984,800 |
| 7/2 | 937.0 | 951.2 | 926.8 | 948.7 | +1.9 | +0.2 | 1,551,000 |
| 7/1 | 941.6 | 946.8 | 940.3 | 946.8 | +7.2 | +0.8 | 1,006,800 |
| 6/28 | 946.0 | 948.2 | 936.3 | 939.6 | -5.0 | -0.5 | 964,800 |
| 6/27 | 935.6 | 949.2 | 931.0 | 944.6 | +8.9 | +1.0 | 1,181,500 |
| 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 |
▶︎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
