！決算発表予定日 2024/05/14
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 953.6 (23/09/07) | 762.0 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 883.5 (24/04/30) | 769.2 (24/02/01) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 868.9 | 881.7 | 868.4 | 872.0 | -5.6 | -0.6 | 2,053,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 830.0 | 883.5 | 798.2 | 877.6 | +45.7 | +5.5 | 20,970,700 |
| 24/03 | 838.0 | 874.2 | 813.6 | 831.9 | +1.6 | +0.2 | 24,867,400 |
| 24/02 | 788.0 | 840.4 | 769.2 | 830.3 | +23.6 | +2.9 | 23,616,400 |
| 24/01 | 811.6 | 848.3 | 790.2 | 806.7 | -4.5 | -0.6 | 15,054,500 |
| 23/12 | 861.0 | 861.0 | 785.2 | 811.2 | -45.6 | -5.3 | 15,689,700 |
| 23/11 | 913.7 | 939.4 | 831.0 | 856.8 | -24.8 | -2.8 | 23,195,000 |
| 23/10 | 907.0 | 911.8 | 835.3 | 881.6 | -20.6 | -2.3 | 30,729,900 |
| 23/09 | 928.0 | 953.6 | 893.5 | 902.2 | -26.5 | -2.9 | 26,043,900 |
| 23/08 | 863.5 | 932.9 | 846.4 | 928.7 | +60.1 | +6.9 | 36,268,600 |
| 23/07 | 812.4 | 883.0 | 778.6 | 868.6 | +54.4 | +6.7 | 25,789,300 |
| 23/06 | 784.0 | 821.8 | 769.2 | 814.2 | +28.2 | +3.6 | 27,146,700 |
| 23/05 | 764.0 | 806.0 | 759.0 | 786.0 | +27.0 | +3.6 | 37,277,999 |
| 23/04 | 718.0 | 762.0 | 699.0 | 759.0 | +46.0 | +6.5 | 19,629,000 |
| 23/03 | 716.0 | 748.0 | 699.0 | 713.0 | -2.0 | -0.3 | 22,243,000 |
| 23/02 | 721.0 | 730.0 | 694.0 | 715.0 | +1.0 | +0.1 | 21,989,500 |
| 23/01 | 719.0 | 719.0 | 672.0 | 714.0 | -5.0 | -0.7 | 18,468,000 |
| 22/12 | 741.0 | 750.0 | 687.0 | 719.0 | -26.0 | -3.5 | 27,639,500 |
| 22/11 | 747.0 | 772.0 | 713.0 | 745.0 | +3.0 | +0.4 | 24,822,000 |
| 22/10 | 721.0 | 765.0 | 711.0 | 742.0 | +14.0 | +1.9 | 29,117,500 |
| 22/09 | 717.0 | 740.0 | 694.0 | 728.0 | +5.0 | +0.7 | 25,242,000 |
| 22/08 | 730.0 | 746.0 | 714.0 | 723.0 | -21.0 | -2.8 | 29,363,000 |
| 22/07 | 745.0 | 809.0 | 729.0 | 744.0 | -10.0 | -1.3 | 40,173,499 |
| 22/06 | 713.0 | 775.0 | 690.0 | 754.0 | +41.0 | +5.8 | 48,404,999 |
| 22/05 | 723.0 | 763.0 | 693.0 | 713.0 | -11.0 | -1.5 | 105,138,998 |
| 22/04 | 792.0 | 805.0 | 696.0 | 724.0 | -76.0 | -9.5 | 46,904,499 |
| 22/03 | 842.0 | 874.0 | 795.0 | 800.0 | -28.0 | -3.4 | 30,320,000 |
| 22/02 | 840.0 | 872.0 | 815.0 | 828.0 | -3.0 | -0.4 | 21,170,000 |
| 22/01 | 916.0 | 923.0 | 806.0 | 831.0 | -83.0 | -9.1 | 30,276,000 |
| 21/12 | 957.0 | 966.0 | 910.0 | 914.0 | -54.0 | -5.6 | 30,694,000 |
| 21/11 | 985.0 | 1,030.0 | 908.0 | 968.0 | -4.0 | -0.4 | 46,120,499 |
▶︎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