6182東証G貸借
業種 サービス業
メタリアル 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,279 (23/06/23) | 950 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,832 (24/02/28) | 950 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,063 | 1,088 | 1,060 | 1,078 | +10 | +0.9 | 38,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 1,078 | 1,087 | 1,056 | 1,068 | 0 | 0.0 | 53,400 |
| 5/15 | 1,100 | 1,107 | 1,068 | 1,068 | -20 | -1.8 | 78,000 |
| 5/14 | 1,100 | 1,105 | 1,077 | 1,088 | -7 | -0.6 | 50,400 |
| 5/13 | 1,096 | 1,108 | 1,076 | 1,095 | +12 | +1.1 | 66,700 |
| 5/10 | 1,088 | 1,100 | 1,071 | 1,083 | -3 | -0.3 | 69,000 |
| 5/9 | 1,085 | 1,109 | 1,066 | 1,086 | +12 | +1.1 | 107,800 |
| 5/8 | 1,092 | 1,109 | 1,071 | 1,074 | 0 | 0.0 | 154,100 |
| 5/7 | 1,028 | 1,075 | 1,025 | 1,074 | +64 | +6.3 | 138,500 |
| 5/2 | 991 | 1,012 | 977 | 1,010 | +19 | +1.9 | 62,200 |
| 5/1 | 995 | 1,004 | 978 | 991 | +2 | +0.2 | 66,100 |
| 4/30 | 980 | 1,006 | 974 | 989 | +24 | +2.5 | 94,600 |
| 4/26 | 960 | 974 | 950 | 965 | +5 | +0.5 | 85,200 |
| 4/25 | 1,003 | 1,003 | 960 | 960 | -46 | -4.6 | 162,900 |
| 4/24 | 1,020 | 1,027 | 1,006 | 1,006 | +5 | +0.5 | 71,300 |
| 4/23 | 1,019 | 1,029 | 998 | 1,001 | -10 | -1.0 | 91,500 |
| 4/22 | 1,027 | 1,030 | 992 | 1,011 | -5 | -0.5 | 128,700 |
| 4/19 | 1,062 | 1,070 | 1,012 | 1,016 | -53 | -5.0 | 202,900 |
| 4/18 | 1,053 | 1,103 | 1,040 | 1,069 | +16 | +1.5 | 170,500 |
| 4/17 | 1,082 | 1,114 | 1,030 | 1,053 | -27 | -2.5 | 292,800 |
| 4/16 | 1,115 | 1,151 | 1,057 | 1,080 | -275 | -20.3 | 870,100 |
| 4/15 | 1,334 | 1,363 | 1,328 | 1,355 | -3 | -0.2 | 101,500 |
| 4/12 | 1,351 | 1,358 | 1,336 | 1,358 | +18 | +1.3 | 57,700 |
| 4/11 | 1,355 | 1,358 | 1,336 | 1,340 | -31 | -2.3 | 70,900 |
| 4/10 | 1,400 | 1,413 | 1,371 | 1,371 | -17 | -1.2 | 138,100 |
| 4/9 | 1,371 | 1,409 | 1,362 | 1,388 | +28 | +2.1 | 125,200 |
| 4/8 | 1,366 | 1,377 | 1,359 | 1,360 | -8 | -0.6 | 49,700 |
| 4/5 | 1,340 | 1,376 | 1,334 | 1,368 | -3 | -0.2 | 81,300 |
| 4/4 | 1,405 | 1,406 | 1,365 | 1,371 | -9 | -0.7 | 100,800 |
| 4/3 | 1,376 | 1,404 | 1,375 | 1,380 | -18 | -1.3 | 104,700 |
| 4/2 | 1,456 | 1,457 | 1,396 | 1,398 | -54 | -3.7 | 127,500 |
▶︎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