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) |
|---|---|---|---|---|---|---|---|
| 4/16 | 857.5 | 863.7 | 846.7 | 850.4 | -2.6 | -0.3 | 1,088,300 |
| 4/15 | 852.3 | 859.6 | 846.6 | 853.0 | -7.0 | -0.8 | 672,300 |
| 4/12 | 851.0 | 860.9 | 848.5 | 860.0 | +12.1 | +1.4 | 953,500 |
| 4/11 | 835.1 | 848.8 | 832.9 | 847.9 | +8.6 | +1.0 | 1,086,000 |
| 4/10 | 839.5 | 845.0 | 836.4 | 839.3 | +3.9 | +0.5 | 1,056,200 |
| 4/9 | 833.9 | 839.1 | 825.4 | 835.4 | +2.1 | +0.3 | 947,800 |
| 4/8 | 821.9 | 834.8 | 821.9 | 833.3 | +19.5 | +2.4 | 1,151,700 |
| 4/5 | 802.0 | 814.0 | 798.2 | 813.8 | +2.8 | +0.4 | 983,700 |
| 4/4 | 818.1 | 819.1 | 809.8 | 811.0 | -2.5 | -0.3 | 1,025,900 |
| 4/3 | 812.0 | 820.8 | 811.0 | 813.5 | -1.9 | -0.2 | 1,001,900 |
| 4/2 | 817.8 | 822.1 | 812.2 | 815.4 | -10.6 | -1.3 | 1,043,700 |
| 4/1 | 830.0 | 833.7 | 820.7 | 826.0 | -5.9 | -0.7 | 1,552,300 |
| 3/29 | 823.8 | 837.4 | 822.0 | 831.9 | +11.9 | +1.5 | 1,336,500 |
| 3/28 | 821.4 | 827.9 | 813.6 | 820.0 | -22.1 | -2.6 | 1,359,300 |
| 3/27 | 837.4 | 848.8 | 834.1 | 842.1 | +7.9 | +1.0 | 1,066,800 |
| 3/26 | 833.3 | 841.8 | 831.0 | 834.2 | -5.7 | -0.7 | 1,028,900 |
| 3/25 | 865.0 | 865.2 | 839.0 | 839.9 | -32.8 | -3.8 | 1,389,700 |
| 3/22 | 872.3 | 874.2 | 863.2 | 872.7 | +6.3 | +0.7 | 1,017,700 |
| 3/21 | 851.0 | 869.8 | 851.0 | 866.4 | +16.5 | +1.9 | 1,251,300 |
| 3/19 | 846.9 | 851.7 | 840.4 | 849.9 | -2.1 | -0.3 | 1,341,400 |
| 3/18 | 852.7 | 856.0 | 849.5 | 852.0 | -0.8 | -0.1 | 955,400 |
| 3/15 | 858.7 | 859.7 | 849.5 | 852.8 | -4.4 | -0.5 | 1,823,900 |
| 3/14 | 849.6 | 857.2 | 843.1 | 857.2 | +13.4 | +1.6 | 1,359,000 |
| 3/13 | 848.0 | 854.0 | 841.8 | 843.8 | -6.8 | -0.8 | 1,198,600 |
| 3/12 | 851.6 | 857.1 | 839.2 | 850.6 | +2.4 | +0.3 | 1,303,000 |
| 3/11 | 850.0 | 852.0 | 837.4 | 848.2 | -4.8 | -0.6 | 1,206,400 |
| 3/8 | 834.8 | 854.7 | 826.4 | 853.0 | +11.5 | +1.4 | 1,042,000 |
| 3/7 | 837.0 | 847.6 | 837.0 | 841.5 | +7.6 | +0.9 | 1,002,400 |
| 3/6 | 821.2 | 841.1 | 821.2 | 833.9 | +10.7 | +1.3 | 1,369,000 |
| 3/5 | 835.0 | 835.0 | 816.2 | 823.2 | -16.8 | -2.0 | 1,110,900 |
▶︎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
