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
28.7
円
(09:35)
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 |
|---|---|
| 42 (24/04/10) | 14 (23/12/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 42 (24/04/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 29 | 30 | 28 | 28 | -1 | -3.5 | 727,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/25 | 21 | 22 | 20 | 21 | 0 | 0.0 | 415,100 |
| 3/22 | 21 | 22 | 20 | 21 | 0 | 0.0 | 758,900 |
| 3/21 | 20 | 21 | 19 | 21 | +1 | +5.0 | 245,200 |
| 3/19 | 20 | 21 | 19 | 20 | -1 | -4.8 | 292,400 |
| 3/18 | 20 | 21 | 19 | 21 | +1 | +5.0 | 228,400 |
| 3/15 | 20 | 20 | 19 | 20 | +1 | +5.3 | 427,800 |
| 3/14 | 19 | 21 | 19 | 19 | -1 | -5.0 | 317,300 |
| 3/13 | 20 | 20 | 19 | 20 | 0 | 0.0 | 154,500 |
| 3/12 | 19 | 20 | 19 | 20 | 0 | 0.0 | 158,400 |
| 3/11 | 19 | 21 | 18 | 20 | +1 | +5.3 | 1,178,400 |
| 3/8 | 20 | 20 | 19 | 19 | -1 | -5.0 | 208,300 |
| 3/7 | 21 | 21 | 19 | 20 | -1 | -4.8 | 819,600 |
| 3/6 | 22 | 22 | 20 | 21 | -1 | -4.6 | 1,953,900 |
| 3/5 | 22 | 25 | 21 | 22 | +1 | +4.8 | 2,623,700 |
| 3/4 | 24 | 29 | 20 | 21 | 0 | 0.0 | 7,419,800 |
| 3/1 | 22 | 23 | 20 | 21 | -1 | -4.6 | 733,400 |
| 2/29 | 19 | 23 | 17 | 22 | +3 | +15.8 | 4,870,500 |
| 2/28 | 19 | 20 | 18 | 19 | +1 | +5.6 | 757,100 |
| 2/27 | 17 | 19 | 17 | 18 | +1 | +5.9 | 612,400 |
| 2/26 | 17 | 17 | 16 | 17 | 0 | 0.0 | 166,500 |
| 2/22 | 17 | 18 | 16 | 17 | -1 | -5.6 | 292,600 |
| 2/21 | 16 | 18 | 15 | 18 | +2 | +12.5 | 861,300 |
| 2/20 | 16 | 16 | 15 | 16 | +1 | +6.7 | 142,700 |
| 2/19 | 15 | 16 | 15 | 15 | -1 | -6.3 | 121,700 |
| 2/16 | 15 | 16 | 14 | 16 | +1 | +6.7 | 470,700 |
| 2/15 | 15 | 16 | 15 | 15 | 0 | 0.0 | 173,100 |
| 2/14 | 16 | 16 | 15 | 15 | -1 | -6.3 | 99,000 |
| 2/13 | 15 | 16 | 15 | 16 | 0 | 0.0 | 46,500 |
| 2/9 | 16 | 16 | 15 | 16 | 0 | 0.0 | 169,800 |
| 2/8 | 16 | 17 | 16 | 16 | 0 | 0.0 | 631,900 |
▶︎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