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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,055.5 | 1,136.0 | 1,050.0 | 1,126.5 | +62.5 | +5.9 | 20,017,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,008.0 | 1,040.0 | 966.0 | 972.0 | -38.0 | -3.8 | 22,955,500 |
| 21/09 | 1,004.0 | 1,054.0 | 989.0 | 1,010.0 | +13.0 | +1.3 | 22,982,000 |
| 21/08 | 1,042.0 | 1,064.0 | 989.0 | 997.0 | -25.0 | -2.5 | 14,792,500 |
| 21/07 | 1,030.0 | 1,042.0 | 971.0 | 1,022.0 | +10.0 | +1.0 | 15,716,000 |
| 21/06 | 1,012.0 | 1,048.0 | 977.0 | 1,012.0 | +10.0 | +1.0 | 20,329,500 |
| 21/05 | 970.0 | 1,036.0 | 961.0 | 1,002.0 | +44.0 | +4.6 | 22,186,000 |
| 21/04 | 1,050.0 | 1,054.0 | 955.0 | 958.0 | -88.0 | -8.4 | 17,510,500 |
| 21/03 | 974.0 | 1,088.0 | 963.0 | 1,046.0 | +86.0 | +9.0 | 22,966,000 |
| 21/02 | 996.0 | 1,062.0 | 960.0 | 960.0 | -70.0 | -6.8 | 16,998,000 |
| 21/01 | 1,072.0 | 1,104.0 | 1,020.0 | 1,030.0 | -40.0 | -3.7 | 12,488,000 |
| 20/12 | 1,122.0 | 1,134.0 | 1,040.0 | 1,070.0 | -48.0 | -4.3 | 14,271,000 |
| 20/11 | 965.0 | 1,144.0 | 965.0 | 1,118.0 | +147.0 | +15.1 | 19,205,000 |
| 20/10 | 1,002.0 | 1,052.0 | 966.0 | 971.0 | -29.0 | -2.9 | 12,456,500 |
| 20/09 | 999.0 | 1,068.0 | 971.0 | 1,000.0 | +9.0 | +0.9 | 15,932,000 |
| 20/08 | 982.0 | 1,062.0 | 959.0 | 991.0 | -2.0 | -0.2 | 13,687,500 |
| 20/07 | 1,006.0 | 1,022.0 | 960.0 | 993.0 | -11.0 | -1.1 | 16,920,000 |
| 20/06 | 1,076.0 | 1,090.0 | 983.0 | 1,004.0 | -56.0 | -5.3 | 23,731,500 |
| 20/05 | 1,032.0 | 1,132.0 | 1,002.0 | 1,060.0 | +26.0 | +2.5 | 24,263,000 |
| 20/04 | 1,040.0 | 1,106.0 | 980.0 | 1,034.0 | -18.0 | -1.7 | 20,831,500 |
| 20/03 | 998.0 | 1,116.0 | 778.0 | 1,052.0 | +42.0 | +4.2 | 42,108,999 |
| 20/02 | 1,130.0 | 1,172.0 | 999.0 | 1,010.0 | -132.0 | -11.6 | 22,780,500 |
| 20/01 | 1,168.0 | 1,212.0 | 1,104.0 | 1,142.0 | -42.0 | -3.6 | 17,890,500 |
| 19/12 | 1,146.0 | 1,218.0 | 1,142.0 | 1,184.0 | +46.0 | +4.0 | 15,921,000 |
| 19/11 | 1,180.0 | 1,186.0 | 1,106.0 | 1,138.0 | -44.0 | -3.7 | 17,243,000 |
▶︎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
