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
3,270
円
(17:39)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,351 | 3,380 | 2,260 | 3,310 | +1,000 | +43.3 | 46,658,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 5,000 | 7,400 | 4,600 | 6,100 | +1,400 | +29.8 | 1,497,466 |
| 14/10 | 5,800 | 5,800 | 4,000 | 4,700 | -1,100 | -19.0 | 838,342 |
| 14/09 | 5,300 | 7,900 | 5,100 | 5,800 | +600 | +11.5 | 2,137,341 |
| 14/08 | 7,200 | 10,300 | 4,900 | 5,200 | -1,800 | -25.7 | 4,567,613 |
| 14/07 | 3,300 | 8,200 | 3,300 | 7,000 | +3,600 | +105.9 | 2,861,434 |
| 14/06 | 3,000 | 3,600 | 2,800 | 3,400 | +600 | +21.4 | 133,608 |
| 14/05 | 3,300 | 3,400 | 2,400 | 2,800 | -500 | -15.2 | 101,597 |
| 14/04 | 3,400 | 3,800 | 3,200 | 3,300 | 0 | 0.0 | 74,363 |
| 14/03 | 3,800 | 3,800 | 3,200 | 3,300 | -500 | -13.2 | 116,700 |
| 14/02 | 4,400 | 4,400 | 3,700 | 3,800 | -700 | -15.6 | 238,438 |
| 14/01 | 4,400 | 5,900 | 4,200 | 4,500 | +100 | +2.3 | 751,103 |
| 13/12 | 5,200 | 5,300 | 4,000 | 4,400 | -800 | -15.4 | 475,653 |
| 13/11 | 5,000 | 7,400 | 4,300 | 5,200 | +300 | +6.1 | 523,039 |
| 13/10 | 7,168 | 7,427 | 4,577 | 4,900 | -2,354 | -32.5 | 338,846 |
| 13/09 | 6,822 | 8,204 | 6,563 | 7,254 | +259 | +3.7 | 106,009 |
| 13/08 | 9,327 | 10,277 | 6,909 | 6,995 | -2,505 | -26.4 | 130,831 |
| 13/07 | 8,981 | 16,754 | 8,809 | 9,500 | +691 | +7.8 | 285,362 |
| 13/06 | 12,868 | 13,731 | 8,031 | 8,809 | -4,231 | -32.5 | 166,162 |
| 13/05 | 20,986 | 21,159 | 12,436 | 13,040 | -8,637 | -39.8 | 53,212 |
| 13/04 | 17,817 | 25,131 | 13,179 | 21,677 | +4,686 | +27.6 | 103,691 |
| 13/03 | 18,460 | 21,445 | 14,327 | 16,991 | -6,062 | -26.3 | 266,807 |
| 13/02 | 5,377 | 30,722 | 5,285 | 23,053 | +17,593 | +322.2 | 369,890 |
| 13/01 | 4,077 | 6,888 | 3,963 | 5,460 | +1,695 | +45.0 | 309,760 |
| 12/12 | 6,153 | 7,714 | 3,490 | 3,765 | -1,212 | -24.4 | 346,387 |
| 12/11 | 2,061 | 4,977 | 1,848 | 4,977 | +2,916 | +141.5 | 88,023 |
| 12/10 | 2,066 | 2,282 | 1,712 | 2,061 | +34 | +1.7 | 39,347 |
| 12/09 | 2,300 | 2,300 | 1,694 | 2,027 | -292 | -12.6 | 14,899 |
| 12/08 | 2,406 | 2,635 | 2,218 | 2,319 | -197 | -7.8 | 6,722 |
| 12/07 | 3,237 | 3,297 | 2,241 | 2,516 | -707 | -21.9 | 11,415 |
| 12/06 | 3,568 | 3,581 | 3,007 | 3,223 | -354 | -9.9 | 19,675 |
▶︎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
