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
2,284.9
円
(23:58)
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 |
|---|---|
| 3,000 (24/07/24) | 140 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,000 (24/07/24) | 140 (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) |
|---|---|---|---|---|---|---|---|
| 12/3 | 2,280 | 2,333 | 2,260 | 2,330 | -7 | -0.3 | 1,660,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 2,351 | 2,463 | 2,315 | 2,337 | +27 | +1.2 | 4,351,100 |
| 11/29 | 2,290 | 2,487 | 2,270 | 2,310 | -23 | -1.0 | 3,666,300 |
| 11/28 | 2,392 | 2,495 | 2,292 | 2,333 | +141 | +6.4 | 4,026,000 |
| 11/27 | 2,390 | 2,449 | 2,100 | 2,192 | -348 | -13.7 | 4,882,400 |
| 11/26 | 2,437 | 2,572 | 2,400 | 2,540 | -66 | -2.5 | 3,498,100 |
| 11/25 | 2,545 | 2,726 | 2,540 | 2,606 | -69 | -2.6 | 4,849,400 |
| 11/22 | 2,600 | 2,747 | 2,457 | 2,675 | +115 | +4.5 | 8,245,700 |
| 11/21 | 2,350 | 2,575 | 2,312 | 2,560 | +298 | +13.2 | 10,948,800 |
| 11/20 | 2,332 | 2,363 | 2,187 | 2,262 | -33 | -1.4 | 4,417,200 |
| 11/19 | 2,034 | 2,330 | 2,006 | 2,295 | +301 | +15.1 | 9,931,500 |
| 11/18 | 1,990 | 2,137 | 1,894 | 1,994 | +16 | +0.8 | 5,576,400 |
| 11/15 | 1,958 | 1,995 | 1,840 | 1,978 | -120 | -5.7 | 5,066,300 |
| 11/14 | 1,757 | 2,098 | 1,750 | 2,098 | +400 | +23.6 | 7,775,900 |
| 11/13 | 1,860 | 1,882 | 1,673 | 1,698 | -170 | -9.1 | 3,728,500 |
| 11/12 | 1,950 | 2,060 | 1,814 | 1,868 | +118 | +6.7 | 6,299,200 |
| 11/11 | 1,866 | 1,954 | 1,595 | 1,750 | +164 | +10.3 | 10,071,400 |
| 11/8 | 1,946 | 2,188 | 1,586 | 1,586 | -500 | -24.0 | 4,381,800 |
| 11/7 | 2,545 | 2,545 | 2,030 | 2,086 | -9 | -0.4 | 9,309,900 |
| 11/6 | 1,800 | 2,095 | 1,765 | 2,095 | +400 | +23.6 | 5,820,000 |
| 11/5 | 1,636 | 1,700 | 1,468 | 1,695 | +99 | +6.2 | 5,827,300 |
| 11/1 | 1,423 | 1,620 | 1,400 | 1,596 | +171 | +12.0 | 4,956,300 |
| 10/31 | 1,520 | 1,595 | 1,425 | 1,425 | -130 | -8.4 | 3,332,500 |
| 10/30 | 1,633 | 1,633 | 1,475 | 1,555 | +178 | +12.9 | 4,321,300 |
| 10/29 | 1,239 | 1,445 | 1,193 | 1,377 | +227 | +19.7 | 7,335,400 |
| 10/28 | 1,100 | 1,185 | 1,096 | 1,150 | +77 | +7.2 | 2,285,000 |
| 10/25 | 1,150 | 1,155 | 1,045 | 1,073 | -47 | -4.2 | 1,606,300 |
| 10/24 | 1,080 | 1,159 | 1,064 | 1,120 | +10 | +0.9 | 1,385,800 |
| 10/23 | 1,189 | 1,189 | 1,090 | 1,110 | -78 | -6.6 | 1,241,300 |
| 10/22 | 1,212 | 1,220 | 1,171 | 1,188 | -77 | -6.1 | 1,845,100 |
| 10/21 | 1,210 | 1,293 | 1,171 | 1,265 | +132 | +11.7 | 3,087,700 |
▶︎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
