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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,016.0 | 1,044.0 | 1,010.0 | 1,024.0 | +16.0 | +1.6 | 3,317,000 |
| 6/4 | 1,024.0 | 1,030.0 | 977.0 | 1,008.0 | -22.0 | -2.1 | 4,123,000 |
| 5/28 | 994.0 | 1,036.0 | 994.0 | 1,030.0 | +43.0 | +4.4 | 6,119,500 |
| 5/21 | 1,014.0 | 1,018.0 | 961.0 | 987.0 | -21.0 | -2.1 | 5,151,500 |
| 5/14 | 970.0 | 1,024.0 | 962.0 | 1,008.0 | +39.0 | +4.0 | 8,223,500 |
| 5/7 | 970.0 | 974.0 | 963.0 | 969.0 | +11.0 | +1.2 | 1,755,000 |
| 4/30 | 964.0 | 975.0 | 955.0 | 958.0 | -16.0 | -1.6 | 3,843,000 |
| 4/23 | 1,010.0 | 1,014.0 | 957.0 | 974.0 | -42.0 | -4.1 | 4,452,500 |
| 4/16 | 1,018.0 | 1,022.0 | 997.0 | 1,016.0 | -2.0 | -0.2 | 3,825,000 |
| 4/9 | 1,038.0 | 1,048.0 | 1,008.0 | 1,018.0 | -18.0 | -1.7 | 4,282,000 |
| 4/2 | 1,072.0 | 1,088.0 | 1,034.0 | 1,036.0 | -36.0 | -3.4 | 3,624,500 |
| 3/26 | 1,058.0 | 1,076.0 | 1,038.0 | 1,072.0 | +10.0 | +0.9 | 4,146,000 |
| 3/19 | 1,016.0 | 1,070.0 | 1,010.0 | 1,062.0 | +50.0 | +4.9 | 5,502,500 |
| 3/12 | 1,002.0 | 1,020.0 | 981.0 | 1,012.0 | +24.0 | +2.4 | 5,349,000 |
| 3/5 | 974.0 | 992.0 | 963.0 | 988.0 | +28.0 | +2.9 | 5,452,000 |
| 2/26 | 988.0 | 1,004.0 | 960.0 | 960.0 | -27.0 | -2.7 | 4,254,500 |
| 2/19 | 1,032.0 | 1,046.0 | 986.0 | 987.0 | -43.0 | -4.2 | 4,252,000 |
| 2/12 | 1,012.0 | 1,062.0 | 1,012.0 | 1,030.0 | +12.0 | +1.2 | 3,952,000 |
| 2/5 | 996.0 | 1,026.0 | 986.0 | 1,018.0 | -12.0 | -1.2 | 4,539,500 |
| 1/29 | 1,046.0 | 1,060.0 | 1,020.0 | 1,030.0 | -10.0 | -1.0 | 3,783,500 |
| 1/22 | 1,076.0 | 1,084.0 | 1,024.0 | 1,040.0 | -32.0 | -3.0 | 3,174,500 |
| 1/15 | 1,066.0 | 1,088.0 | 1,060.0 | 1,072.0 | -14.0 | -1.3 | 2,297,500 |
| 1/8 | 1,072.0 | 1,104.0 | 1,054.0 | 1,086.0 | +16.0 | +1.5 | 3,232,500 |
| 12/30 | 1,054.0 | 1,082.0 | 1,048.0 | 1,070.0 | +14.0 | +1.3 | 1,271,500 |
| 12/25 | 1,058.0 | 1,068.0 | 1,040.0 | 1,056.0 | +6.0 | +0.6 | 2,120,500 |
| 12/18 | 1,100.0 | 1,112.0 | 1,040.0 | 1,050.0 | -40.0 | -3.7 | 3,449,500 |
| 12/11 | 1,068.0 | 1,090.0 | 1,048.0 | 1,090.0 | +40.0 | +3.8 | 3,191,500 |
| 12/4 | 1,122.0 | 1,134.0 | 1,048.0 | 1,050.0 | -80.0 | -7.1 | 6,845,000 |
| 11/27 | 1,128.0 | 1,144.0 | 1,110.0 | 1,130.0 | +30.0 | +2.7 | 3,425,500 |
| 11/20 | 1,066.0 | 1,100.0 | 1,056.0 | 1,100.0 | +46.0 | +4.4 | 4,921,500 |
▶︎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
