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
1,120.7
円
(15:24)
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 | 1,122.0 | -4.5 | -0.4 | 2,407,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/5 | 730.0 | 743.0 | 716.0 | 742.0 | -2.0 | -0.3 | 11,386,000 |
| 7/29 | 806.0 | 809.0 | 733.0 | 744.0 | -63.0 | -7.8 | 11,582,500 |
| 7/22 | 794.0 | 809.0 | 776.0 | 807.0 | +26.0 | +3.3 | 6,180,500 |
| 7/15 | 778.0 | 786.0 | 759.0 | 781.0 | +11.0 | +1.4 | 9,183,500 |
| 7/8 | 753.0 | 789.0 | 729.0 | 770.0 | +29.0 | +3.9 | 11,617,000 |
| 7/1 | 751.0 | 775.0 | 738.0 | 741.0 | -8.0 | -1.1 | 10,151,500 |
| 6/24 | 726.0 | 752.0 | 718.0 | 749.0 | +25.0 | +3.5 | 9,074,000 |
| 6/17 | 692.0 | 725.0 | 690.0 | 724.0 | +23.0 | +3.3 | 11,998,000 |
| 6/10 | 699.0 | 722.0 | 696.0 | 701.0 | -1.0 | -0.1 | 11,076,500 |
| 6/3 | 701.0 | 733.0 | 698.0 | 702.0 | +2.0 | +0.3 | 51,883,999 |
| 5/27 | 706.0 | 720.0 | 693.0 | 700.0 | -4.0 | -0.6 | 16,915,500 |
| 5/20 | 739.0 | 757.0 | 703.0 | 704.0 | -40.0 | -5.4 | 21,113,500 |
| 5/13 | 722.0 | 763.0 | 720.0 | 744.0 | +13.0 | +1.8 | 18,093,000 |
| 5/6 | 723.0 | 733.0 | 717.0 | 731.0 | +7.0 | +1.0 | 4,848,000 |
| 4/28 | 700.0 | 725.0 | 697.0 | 724.0 | +7.0 | +1.0 | 8,385,000 |
| 4/22 | 701.0 | 727.0 | 696.0 | 717.0 | +8.0 | +1.1 | 11,067,500 |
| 4/15 | 730.0 | 735.0 | 705.0 | 709.0 | -30.0 | -4.1 | 11,192,000 |
| 4/8 | 790.0 | 805.0 | 735.0 | 739.0 | -51.0 | -6.5 | 14,074,500 |
| 4/1 | 853.0 | 857.0 | 780.0 | 790.0 | -65.0 | -7.6 | 9,431,500 |
| 3/25 | 869.0 | 869.0 | 848.0 | 855.0 | -6.0 | -0.7 | 4,304,500 |
| 3/18 | 831.0 | 874.0 | 827.0 | 861.0 | +37.0 | +4.5 | 6,665,500 |
| 3/11 | 807.0 | 851.0 | 795.0 | 824.0 | +15.0 | +1.9 | 7,778,000 |
| 3/4 | 835.0 | 850.0 | 808.0 | 809.0 | -27.0 | -3.2 | 5,693,500 |
| 2/25 | 837.0 | 848.0 | 820.0 | 836.0 | -10.0 | -1.2 | 3,536,000 |
| 2/18 | 834.0 | 872.0 | 831.0 | 846.0 | +8.0 | +1.0 | 6,493,000 |
| 2/10 | 816.0 | 842.0 | 815.0 | 838.0 | +15.0 | +1.8 | 4,496,000 |
| 2/4 | 814.0 | 846.0 | 811.0 | 823.0 | +6.0 | +0.7 | 7,957,500 |
| 1/28 | 849.0 | 871.0 | 806.0 | 817.0 | -34.0 | -4.0 | 9,362,500 |
| 1/21 | 863.0 | 868.0 | 834.0 | 851.0 | -14.0 | -1.6 | 6,475,500 |
| 1/14 | 869.0 | 894.0 | 859.0 | 865.0 | -8.0 | -0.9 | 5,849,000 |
▶︎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
