3350東証S信用
業種 卸売業
メタプラネット 株価時系列データ
PTS
65.9
円
(21:27)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 120 (24/05/23) | 14 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 120 (24/05/23) | 14 (24/02/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 73 | 76 | 57 | 57 | -19 | -25.0 | 31,377,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 104 | 120 | 64 | 76 | -14 | -15.6 | 120,566,400 |
| 5/22 | 63 | 90 | 62 | 90 | +30 | +50.0 | 57,457,500 |
| 5/21 | 66 | 69 | 54 | 60 | +19 | +46.3 | 49,609,100 |
| 5/20 | 37 | 46 | 36 | 41 | +6 | +17.1 | 25,250,600 |
| 5/17 | 36 | 36 | 32 | 35 | 0 | 0.0 | 3,704,100 |
| 5/16 | 34 | 37 | 33 | 35 | +2 | +6.1 | 7,329,600 |
| 5/15 | 31 | 33 | 30 | 33 | +2 | +6.5 | 1,419,400 |
| 5/14 | 30 | 31 | 30 | 31 | +1 | +3.3 | 532,600 |
| 5/13 | 29 | 31 | 29 | 30 | 0 | 0.0 | 2,639,100 |
| 5/10 | 29 | 30 | 28 | 30 | +1 | +3.5 | 1,619,700 |
| 5/9 | 29 | 30 | 29 | 29 | -1 | -3.3 | 730,800 |
| 5/8 | 30 | 30 | 29 | 30 | +1 | +3.5 | 578,200 |
| 5/7 | 29 | 30 | 29 | 29 | +1 | +3.6 | 898,800 |
| 5/2 | 28 | 29 | 28 | 28 | -1 | -3.5 | 490,100 |
| 5/1 | 29 | 30 | 28 | 29 | 0 | 0.0 | 966,000 |
| 4/30 | 29 | 30 | 27 | 29 | 0 | 0.0 | 1,968,900 |
| 4/26 | 28 | 30 | 27 | 29 | +1 | +3.6 | 1,455,800 |
| 4/25 | 30 | 30 | 28 | 28 | -4 | -12.5 | 3,362,700 |
| 4/24 | 32 | 33 | 31 | 32 | -2 | -5.9 | 2,781,200 |
| 4/23 | 34 | 35 | 32 | 34 | +3 | +9.7 | 5,134,800 |
| 4/22 | 36 | 37 | 31 | 31 | +1 | +3.3 | 10,809,900 |
| 4/19 | 27 | 30 | 26 | 30 | +2 | +7.1 | 2,109,300 |
| 4/18 | 27 | 30 | 26 | 28 | +1 | +3.7 | 2,871,900 |
| 4/17 | 30 | 31 | 27 | 27 | 0 | 0.0 | 3,923,400 |
| 4/16 | 30 | 31 | 26 | 27 | -3 | -10.0 | 4,831,800 |
| 4/15 | 34 | 35 | 29 | 30 | -4 | -11.8 | 5,520,400 |
| 4/12 | 36 | 37 | 33 | 34 | -2 | -5.6 | 5,671,300 |
| 4/11 | 37 | 40 | 34 | 36 | +4 | +12.5 | 16,047,000 |
| 4/10 | 41 | 42 | 32 | 32 | -4 | -11.1 | 24,905,400 |
| 4/9 | 27 | 41 | 26 | 36 | +17 | +89.5 | 69,795,600 |
▶︎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