！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 880.0 | 883.5 | 865.3 | 872.0 | +3.3 | +0.4 | 2,700,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 848.4 | 876.2 | 840.5 | 868.7 | +35.3 | +4.2 | 4,954,700 |
| 4/19 | 852.3 | 863.7 | 824.3 | 833.4 | -26.6 | -3.1 | 4,566,000 |
| 4/12 | 821.9 | 860.9 | 821.9 | 860.0 | +46.2 | +5.7 | 5,195,200 |
| 4/5 | 830.0 | 833.7 | 798.2 | 813.8 | -18.1 | -2.2 | 5,607,500 |
| 3/29 | 865.0 | 865.2 | 813.6 | 831.9 | -40.8 | -4.7 | 6,181,200 |
| 3/22 | 852.7 | 874.2 | 840.4 | 872.7 | +19.9 | +2.3 | 4,565,800 |
| 3/15 | 850.0 | 859.7 | 837.4 | 852.8 | -0.2 | +0.0 | 6,890,900 |
| 3/8 | 833.0 | 854.7 | 816.2 | 853.0 | +5.9 | +0.7 | 5,992,000 |
| 3/1 | 826.0 | 852.2 | 815.9 | 847.1 | +32.5 | +4.0 | 5,671,700 |
| 2/22 | 789.5 | 828.1 | 785.2 | 814.6 | +27.7 | +3.5 | 4,813,800 |
| 2/16 | 791.6 | 799.6 | 777.8 | 786.9 | +1.1 | +0.1 | 6,046,900 |
| 2/9 | 806.2 | 812.9 | 781.1 | 785.8 | -19.4 | -2.4 | 4,973,700 |
| 2/2 | 796.7 | 811.3 | 769.2 | 805.2 | +9.5 | +1.2 | 5,345,900 |
| 1/26 | 810.9 | 824.7 | 793.0 | 795.7 | -13.7 | -1.7 | 3,197,000 |
| 1/19 | 840.4 | 840.4 | 804.2 | 809.4 | -31.1 | -3.7 | 4,448,000 |
| 1/12 | 821.3 | 848.3 | 817.4 | 840.5 | +21.5 | +2.6 | 3,612,800 |
| 1/5 | 811.6 | 823.6 | 801.2 | 819.0 | +7.8 | +1.0 | 1,798,600 |
| 12/29 | 816.3 | 817.7 | 800.5 | 811.2 | +5.1 | +0.6 | 2,506,300 |
| 12/22 | 794.0 | 808.4 | 785.2 | 806.1 | +1.3 | +0.2 | 3,332,400 |
| 12/15 | 825.6 | 841.7 | 798.1 | 804.8 | -19.8 | -2.4 | 4,761,400 |
| 12/8 | 844.0 | 850.4 | 822.2 | 824.6 | -24.1 | -2.8 | 4,223,100 |
| 12/1 | 852.0 | 861.0 | 840.5 | 848.7 | -5.0 | -0.6 | 4,398,500 |
| 11/24 | 845.1 | 857.5 | 831.0 | 853.7 | +3.1 | +0.4 | 3,164,300 |
| 11/17 | 860.7 | 870.0 | 831.1 | 850.6 | -10.9 | -1.3 | 5,129,100 |
| 11/10 | 885.1 | 889.2 | 835.0 | 861.5 | -19.0 | -2.2 | 6,441,100 |
| 11/2 | 865.0 | 939.4 | 857.7 | 880.5 | +3.2 | +0.4 | 11,815,600 |
| 10/27 | 861.3 | 878.5 | 836.8 | 877.3 | +26.7 | +3.1 | 5,622,200 |
| 10/20 | 858.0 | 860.7 | 835.3 | 850.6 | -13.3 | -1.5 | 5,312,200 |
| 10/13 | 878.9 | 900.9 | 860.5 | 863.9 | -19.9 | -2.3 | 6,470,500 |
| 10/6 | 907.0 | 911.8 | 870.3 | 883.8 | -18.4 | -2.0 | 6,437,900 |
▶︎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