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
取引時間外
(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 |
|---|---|
| 1,136.0 (24/11/08) | 769.2 (24/02/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,138.0 | 1,140.5 | 1,118.0 | 1,118.0 | -8.5 | -0.8 | 2,869,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,070.0 | 1,129.0 | 1,054.0 | 1,126.5 | +47.0 | +4.4 | 6,535,800 |
| 11/15 | 1,117.5 | 1,131.5 | 1,067.0 | 1,079.5 | -45.0 | -4.0 | 4,776,000 |
| 11/8 | 1,066.0 | 1,136.0 | 1,050.0 | 1,124.5 | +59.5 | +5.6 | 6,833,400 |
| 11/1 | 1,057.0 | 1,070.0 | 1,044.0 | 1,065.0 | +4.0 | +0.4 | 4,801,200 |
| 10/25 | 1,045.0 | 1,073.5 | 1,028.5 | 1,061.0 | +16.0 | +1.5 | 6,185,000 |
| 10/18 | 1,031.0 | 1,058.0 | 1,021.5 | 1,045.0 | +14.5 | +1.4 | 4,923,100 |
| 10/11 | 1,028.0 | 1,052.0 | 1,010.5 | 1,030.5 | +6.0 | +0.6 | 3,743,700 |
| 10/4 | 1,022.0 | 1,042.5 | 1,016.0 | 1,024.5 | -15.5 | -1.5 | 3,807,600 |
| 9/27 | 1,044.0 | 1,064.5 | 1,032.0 | 1,040.0 | -0.5 | -0.1 | 3,676,400 |
| 9/20 | 1,053.0 | 1,060.5 | 1,034.5 | 1,040.5 | -8.0 | -0.8 | 4,548,800 |
| 9/13 | 1,012.5 | 1,068.5 | 1,009.0 | 1,048.5 | +23.5 | +2.3 | 4,969,900 |
| 9/6 | 1,028.5 | 1,044.0 | 1,013.0 | 1,025.0 | -7.5 | -0.7 | 4,366,200 |
| 8/30 | 1,014.5 | 1,057.5 | 998.2 | 1,032.5 | +17.0 | +1.7 | 5,654,200 |
| 8/23 | 950.0 | 1,023.0 | 936.4 | 1,015.5 | +79.5 | +8.5 | 7,900,800 |
| 8/16 | 896.4 | 945.0 | 894.3 | 936.0 | +32.5 | +3.6 | 4,740,800 |
| 8/9 | 866.1 | 908.9 | 824.0 | 903.5 | -9.9 | -1.1 | 9,201,400 |
| 8/2 | 939.8 | 971.5 | 912.1 | 913.4 | -22.7 | -2.4 | 5,088,200 |
| 7/26 | 962.9 | 967.7 | 931.0 | 936.1 | -22.7 | -2.4 | 3,594,500 |
| 7/19 | 950.7 | 962.8 | 942.8 | 958.8 | +8.1 | +0.9 | 3,307,000 |
| 7/12 | 944.6 | 956.9 | 934.8 | 950.7 | +6.9 | +0.7 | 5,452,300 |
| 7/5 | 941.6 | 962.0 | 926.8 | 943.8 | +4.2 | +0.5 | 5,237,200 |
| 6/28 | 950.5 | 952.8 | 926.0 | 939.6 | +4.1 | +0.4 | 5,591,400 |
| 6/21 | 953.5 | 960.8 | 934.4 | 935.5 | -18.0 | -1.9 | 11,606,700 |
| 6/14 | 976.0 | 990.0 | 947.4 | 953.5 | +13.3 | +1.4 | 9,098,300 |
| 6/7 | 948.0 | 959.4 | 927.0 | 940.2 | -6.2 | -0.7 | 5,274,900 |
| 5/31 | 933.8 | 955.2 | 929.8 | 946.4 | +17.4 | +1.9 | 5,268,400 |
| 5/24 | 914.1 | 942.9 | 902.1 | 929.0 | +15.1 | +1.7 | 6,691,400 |
| 5/17 | 854.8 | 949.9 | 839.4 | 913.9 | +51.0 | +5.9 | 12,591,400 |
| 5/10 | 869.2 | 871.1 | 850.5 | 862.9 | -9.1 | -1.0 | 2,409,100 |
| 5/2 | 880.0 | 883.5 | 865.3 | 872.0 | +3.3 | +0.4 | 1,941,200 |
▶︎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
