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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,138.0 | 1,140.5 | 1,110.0 | 1,121.5 | -5.0 | -0.4 | 5,345,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,032.0 | 1,080.0 | 1,022.0 | 1,054.0 | +34.0 | +3.3 | 4,599,500 |
| 11/6 | 965.0 | 1,036.0 | 965.0 | 1,020.0 | +49.0 | +5.1 | 3,651,500 |
| 10/30 | 1,010.0 | 1,018.0 | 966.0 | 971.0 | -35.0 | -3.5 | 2,718,500 |
| 10/23 | 1,026.0 | 1,052.0 | 997.0 | 1,006.0 | -14.0 | -1.4 | 2,844,500 |
| 10/16 | 1,026.0 | 1,040.0 | 1,016.0 | 1,020.0 | +4.0 | +0.4 | 2,490,500 |
| 10/9 | 999.0 | 1,028.0 | 994.0 | 1,016.0 | +22.0 | +2.2 | 3,063,500 |
| 10/2 | 1,048.0 | 1,068.0 | 987.0 | 994.0 | -44.0 | -4.2 | 4,592,500 |
| 9/25 | 1,040.0 | 1,048.0 | 1,024.0 | 1,038.0 | +8.0 | +0.8 | 1,923,000 |
| 9/18 | 1,036.0 | 1,042.0 | 995.0 | 1,030.0 | 0 | 0.0 | 4,198,000 |
| 9/11 | 978.0 | 1,030.0 | 971.0 | 1,030.0 | +39.0 | +3.9 | 3,747,000 |
| 9/4 | 1,000.0 | 1,014.0 | 988.0 | 991.0 | -1.0 | -0.1 | 3,609,500 |
| 8/28 | 1,024.0 | 1,036.0 | 986.0 | 992.0 | -32.0 | -3.1 | 3,088,500 |
| 8/21 | 1,056.0 | 1,058.0 | 1,024.0 | 1,024.0 | -36.0 | -3.4 | 1,616,000 |
| 8/14 | 1,004.0 | 1,062.0 | 1,004.0 | 1,060.0 | +58.0 | +5.8 | 3,595,500 |
| 8/7 | 982.0 | 1,028.0 | 959.0 | 1,002.0 | +9.0 | +0.9 | 4,589,000 |
| 7/31 | 990.0 | 1,016.0 | 960.0 | 993.0 | +12.0 | +1.2 | 4,997,000 |
| 7/22 | 990.0 | 1,004.0 | 978.0 | 981.0 | -16.0 | -1.6 | 1,929,000 |
| 7/17 | 989.0 | 1,006.0 | 980.0 | 997.0 | +17.0 | +1.7 | 3,681,500 |
| 7/10 | 987.0 | 1,022.0 | 980.0 | 980.0 | -7.0 | -0.7 | 3,774,000 |
| 7/3 | 986.0 | 1,012.0 | 970.0 | 987.0 | -6.0 | -0.6 | 4,492,000 |
| 6/26 | 1,026.0 | 1,032.0 | 983.0 | 993.0 | -41.0 | -4.0 | 6,788,500 |
| 6/19 | 1,024.0 | 1,066.0 | 1,012.0 | 1,034.0 | -8.0 | -0.8 | 5,601,000 |
| 6/12 | 1,086.0 | 1,088.0 | 1,032.0 | 1,042.0 | -34.0 | -3.2 | 5,068,500 |
| 6/5 | 1,076.0 | 1,090.0 | 1,052.0 | 1,076.0 | +16.0 | +1.5 | 4,320,000 |
| 5/29 | 1,064.0 | 1,078.0 | 1,046.0 | 1,060.0 | -4.0 | -0.4 | 7,755,000 |
| 5/22 | 1,084.0 | 1,120.0 | 1,056.0 | 1,064.0 | -18.0 | -1.7 | 5,381,500 |
| 5/15 | 1,022.0 | 1,132.0 | 1,018.0 | 1,082.0 | +60.0 | +5.9 | 7,992,500 |
| 5/8 | 1,020.0 | 1,026.0 | 1,002.0 | 1,022.0 | -6.0 | -0.6 | 2,064,000 |
| 5/1 | 1,082.0 | 1,090.0 | 1,024.0 | 1,028.0 | -50.0 | -4.6 | 4,047,500 |
| 4/24 | 1,082.0 | 1,104.0 | 1,046.0 | 1,078.0 | -12.0 | -1.1 | 3,906,500 |
▶︎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
