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
1,115.9
円
(14:24)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,138.0 | 1,140.5 | 1,112.0 | 1,116.0 | -10.5 | -0.9 | 1,966,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 711.0 | 718.0 | 702.0 | 709.0 | +1.0 | +0.1 | 4,565,500 |
| 2/24 | 710.0 | 710.0 | 698.0 | 708.0 | +2.0 | +0.3 | 3,662,000 |
| 2/17 | 709.0 | 721.0 | 696.0 | 706.0 | +2.0 | +0.3 | 5,869,000 |
| 2/10 | 698.0 | 713.0 | 694.0 | 704.0 | +2.0 | +0.3 | 4,637,500 |
| 2/3 | 701.0 | 730.0 | 700.0 | 702.0 | 0 | 0.0 | 8,022,000 |
| 1/27 | 703.0 | 709.0 | 695.0 | 702.0 | +2.0 | +0.3 | 4,340,500 |
| 1/20 | 675.0 | 702.0 | 674.0 | 700.0 | +24.0 | +3.6 | 4,473,500 |
| 1/13 | 686.0 | 690.0 | 672.0 | 676.0 | -15.0 | -2.2 | 4,065,500 |
| 1/6 | 719.0 | 719.0 | 688.0 | 691.0 | -28.0 | -3.9 | 3,444,000 |
| 12/30 | 713.0 | 725.0 | 701.0 | 719.0 | +16.0 | +2.3 | 5,264,500 |
| 12/23 | 703.0 | 712.0 | 687.0 | 703.0 | +2.0 | +0.3 | 5,781,500 |
| 12/16 | 699.0 | 709.0 | 692.0 | 701.0 | 0 | 0.0 | 6,094,500 |
| 12/9 | 716.0 | 718.0 | 691.0 | 701.0 | -16.0 | -2.2 | 7,057,500 |
| 12/2 | 762.0 | 770.0 | 711.0 | 717.0 | -48.0 | -6.3 | 6,952,500 |
| 11/25 | 742.0 | 772.0 | 741.0 | 765.0 | +21.0 | +2.8 | 5,029,000 |
| 11/18 | 731.0 | 756.0 | 716.0 | 744.0 | +8.0 | +1.1 | 5,221,000 |
| 11/11 | 714.0 | 745.0 | 713.0 | 736.0 | +21.0 | +2.9 | 6,260,000 |
| 11/4 | 729.0 | 757.0 | 714.0 | 715.0 | -9.0 | -1.2 | 7,041,000 |
| 10/28 | 748.0 | 755.0 | 711.0 | 724.0 | -25.0 | -3.3 | 11,214,000 |
| 10/21 | 744.0 | 765.0 | 736.0 | 749.0 | +3.0 | +0.4 | 5,696,000 |
| 10/14 | 735.0 | 749.0 | 728.0 | 746.0 | +5.0 | +0.7 | 4,149,000 |
| 10/7 | 721.0 | 754.0 | 711.0 | 741.0 | +13.0 | +1.8 | 5,818,500 |
| 9/30 | 716.0 | 740.0 | 713.0 | 728.0 | +7.0 | +1.0 | 8,162,500 |
| 9/22 | 722.0 | 731.0 | 717.0 | 721.0 | +1.0 | +0.1 | 3,056,500 |
| 9/16 | 726.0 | 735.0 | 711.0 | 720.0 | +3.0 | +0.4 | 5,827,500 |
| 9/9 | 713.0 | 723.0 | 694.0 | 717.0 | -1.0 | -0.1 | 6,074,500 |
| 9/2 | 718.0 | 728.0 | 711.0 | 718.0 | -9.0 | -1.2 | 5,487,000 |
| 8/26 | 729.0 | 746.0 | 727.0 | 727.0 | -9.0 | -1.2 | 4,670,500 |
| 8/19 | 731.0 | 738.0 | 724.0 | 736.0 | 0 | 0.0 | 4,000,000 |
| 8/12 | 738.0 | 741.0 | 718.0 | 736.0 | -6.0 | -0.8 | 5,940,500 |
▶︎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
