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 | 3,380,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 916.0 | 923.0 | 869.0 | 873.0 | -41.0 | -4.5 | 5,909,000 |
| 12/30 | 917.0 | 930.0 | 910.0 | 914.0 | -3.0 | -0.3 | 2,731,500 |
| 12/24 | 918.0 | 939.0 | 913.0 | 917.0 | -12.0 | -1.3 | 4,583,000 |
| 12/17 | 936.0 | 949.0 | 923.0 | 929.0 | -3.0 | -0.3 | 6,345,500 |
| 12/10 | 941.0 | 966.0 | 926.0 | 932.0 | -17.0 | -1.8 | 10,723,000 |
| 12/3 | 992.0 | 998.0 | 922.0 | 949.0 | -55.0 | -5.5 | 17,707,000 |
| 11/26 | 1,018.0 | 1,030.0 | 999.0 | 1,004.0 | -24.0 | -2.3 | 6,165,500 |
| 11/19 | 967.0 | 1,030.0 | 965.0 | 1,028.0 | +70.0 | +7.3 | 10,058,000 |
| 11/12 | 970.0 | 973.0 | 908.0 | 958.0 | -10.0 | -1.0 | 12,455,500 |
| 11/5 | 985.0 | 991.0 | 963.0 | 968.0 | -4.0 | -0.4 | 6,045,500 |
| 10/29 | 986.0 | 1,040.0 | 969.0 | 972.0 | -22.0 | -2.2 | 7,638,500 |
| 10/22 | 1,028.0 | 1,028.0 | 993.0 | 994.0 | -44.0 | -4.2 | 4,746,000 |
| 10/15 | 975.0 | 1,038.0 | 972.0 | 1,038.0 | +57.0 | +5.8 | 4,772,000 |
| 10/8 | 999.0 | 1,000.0 | 966.0 | 981.0 | -4.0 | -0.4 | 4,822,500 |
| 10/1 | 1,044.0 | 1,054.0 | 981.0 | 985.0 | -65.0 | -6.2 | 4,910,000 |
| 9/24 | 1,008.0 | 1,052.0 | 1,004.0 | 1,050.0 | +24.0 | +2.3 | 3,547,000 |
| 9/17 | 1,020.0 | 1,036.0 | 1,006.0 | 1,026.0 | +8.0 | +0.8 | 5,547,500 |
| 9/10 | 1,012.0 | 1,028.0 | 1,002.0 | 1,018.0 | +10.0 | +1.0 | 7,277,000 |
| 9/3 | 1,014.0 | 1,026.0 | 989.0 | 1,008.0 | -22.0 | -2.1 | 5,220,500 |
| 8/27 | 1,060.0 | 1,064.0 | 1,022.0 | 1,030.0 | -12.0 | -1.2 | 3,326,000 |
| 8/20 | 1,044.0 | 1,052.0 | 1,020.0 | 1,042.0 | -14.0 | -1.3 | 2,956,500 |
| 8/13 | 1,036.0 | 1,058.0 | 1,026.0 | 1,056.0 | +16.0 | +1.5 | 2,248,500 |
| 8/6 | 1,042.0 | 1,060.0 | 1,034.0 | 1,040.0 | +18.0 | +1.8 | 3,718,000 |
| 7/30 | 1,042.0 | 1,042.0 | 1,002.0 | 1,022.0 | -6.0 | -0.6 | 4,495,500 |
| 7/21 | 1,014.0 | 1,032.0 | 1,004.0 | 1,028.0 | 0 | 0.0 | 1,833,500 |
| 7/16 | 1,004.0 | 1,042.0 | 1,000.0 | 1,028.0 | +43.0 | +4.4 | 4,235,500 |
| 7/9 | 1,004.0 | 1,014.0 | 971.0 | 985.0 | -31.0 | -3.1 | 3,776,500 |
| 7/2 | 1,024.0 | 1,032.0 | 1,006.0 | 1,016.0 | -4.0 | -0.4 | 3,537,500 |
| 6/25 | 996.0 | 1,032.0 | 983.0 | 1,020.0 | +10.0 | +1.0 | 7,090,000 |
| 6/18 | 1,036.0 | 1,048.0 | 1,004.0 | 1,010.0 | -14.0 | -1.4 | 4,573,500 |
▶︎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
