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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,038.0 | 1,106.0 | 1,032.0 | 1,090.0 | +38.0 | +3.6 | 4,541,000 |
| 4/10 | 995.0 | 1,066.0 | 991.0 | 1,052.0 | +60.0 | +6.1 | 5,309,000 |
| 4/3 | 1,060.0 | 1,116.0 | 980.0 | 992.0 | -94.0 | -8.7 | 8,603,000 |
| 3/27 | 949.0 | 1,086.0 | 911.0 | 1,086.0 | +136.0 | +14.3 | 13,403,500 |
| 3/19 | 860.0 | 973.0 | 778.0 | 950.0 | +91.0 | +10.6 | 10,193,000 |
| 3/13 | 966.0 | 979.0 | 815.0 | 859.0 | -135.0 | -13.6 | 8,067,500 |
| 3/6 | 998.0 | 1,054.0 | 980.0 | 994.0 | -16.0 | -1.6 | 5,939,500 |
| 2/28 | 1,058.0 | 1,076.0 | 999.0 | 1,010.0 | -96.0 | -8.7 | 7,204,000 |
| 2/21 | 1,160.0 | 1,160.0 | 1,094.0 | 1,106.0 | -52.0 | -4.5 | 4,719,500 |
| 2/14 | 1,124.0 | 1,160.0 | 1,124.0 | 1,158.0 | +16.0 | +1.4 | 2,806,000 |
| 2/7 | 1,130.0 | 1,172.0 | 1,118.0 | 1,142.0 | 0 | 0.0 | 8,051,000 |
| 1/31 | 1,176.0 | 1,186.0 | 1,104.0 | 1,142.0 | -54.0 | -4.5 | 7,597,500 |
| 1/24 | 1,192.0 | 1,202.0 | 1,178.0 | 1,196.0 | +16.0 | +1.4 | 2,966,500 |
| 1/17 | 1,210.0 | 1,212.0 | 1,172.0 | 1,180.0 | -18.0 | -1.5 | 3,164,000 |
| 1/10 | 1,168.0 | 1,210.0 | 1,164.0 | 1,198.0 | +14.0 | +1.2 | 4,162,500 |
| 12/30 | 1,182.0 | 1,188.0 | 1,174.0 | 1,184.0 | -12.0 | -1.0 | 469,000 |
| 12/27 | 1,218.0 | 1,218.0 | 1,174.0 | 1,196.0 | -18.0 | -1.5 | 2,663,000 |
| 12/20 | 1,176.0 | 1,214.0 | 1,172.0 | 1,214.0 | +50.0 | +4.3 | 5,012,500 |
| 12/13 | 1,164.0 | 1,180.0 | 1,150.0 | 1,164.0 | +10.0 | +0.9 | 4,005,000 |
| 12/6 | 1,146.0 | 1,184.0 | 1,142.0 | 1,154.0 | +16.0 | +1.4 | 3,771,500 |
| 11/29 | 1,158.0 | 1,162.0 | 1,134.0 | 1,138.0 | -8.0 | -0.7 | 5,748,000 |
| 11/22 | 1,124.0 | 1,152.0 | 1,106.0 | 1,146.0 | +30.0 | +2.7 | 3,503,000 |
| 11/15 | 1,142.0 | 1,152.0 | 1,106.0 | 1,116.0 | -16.0 | -1.4 | 3,285,000 |
| 11/8 | 1,180.0 | 1,182.0 | 1,128.0 | 1,132.0 | -34.0 | -2.9 | 3,932,000 |
| 11/1 | 1,128.0 | 1,186.0 | 1,122.0 | 1,166.0 | +28.0 | +2.5 | 4,989,000 |
| 10/25 | 1,112.0 | 1,146.0 | 1,110.0 | 1,138.0 | +32.0 | +2.9 | 2,384,000 |
| 10/18 | 1,124.0 | 1,138.0 | 1,104.0 | 1,106.0 | -8.0 | -0.7 | 3,125,000 |
| 10/11 | 1,142.0 | 1,146.0 | 1,100.0 | 1,114.0 | -24.0 | -2.1 | 4,004,000 |
| 10/4 | 1,124.0 | 1,156.0 | 1,114.0 | 1,138.0 | +4.0 | +0.4 | 3,843,000 |
| 9/27 | 1,132.0 | 1,154.0 | 1,118.0 | 1,134.0 | +2.0 | +0.2 | 3,532,000 |
▶︎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
