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
3,549
円
(11:05)
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 |
|---|---|
| 4,270 (24/12/17) | 140 (24/02/16) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,270 (24/12/17) | 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) |
|---|---|---|---|---|---|---|---|
| 25/01 | 3,745 | 3,750 | 3,500 | 3,560 | +80 | +2.3 | 1,044,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/12 | 770 | 912 | 735 | 803 | +23 | +3.0 | 13,954 |
| 09/11 | 1,042 | 1,097 | 640 | 780 | -299 | -27.7 | 34,608 |
| 09/10 | 1,226 | 1,295 | 959 | 1,079 | -147 | -12.0 | 12,689 |
| 09/09 | 1,630 | 1,630 | 923 | 1,226 | -404 | -24.8 | 74,380 |
| 09/08 | 1,790 | 1,836 | 1,515 | 1,630 | -160 | -8.9 | 4,246 |
| 09/07 | 2,066 | 2,089 | 1,790 | 1,790 | -276 | -13.4 | 2,334 |
| 09/06 | 1,616 | 2,378 | 1,607 | 2,066 | +298 | +16.9 | 6,624 |
| 09/05 | 1,602 | 2,020 | 1,464 | 1,768 | +161 | +10.0 | 5,339 |
| 09/04 | 1,547 | 1,607 | 1,288 | 1,607 | -9 | -0.6 | 15,825 |
| 09/03 | 1,928 | 2,387 | 1,276 | 1,616 | -771 | -32.3 | 31,316 |
| 09/02 | 927 | 4,215 | 794 | 2,387 | +1,239 | +107.9 | 53,745 |
| 09/01 | 2,383 | 2,484 | 1,148 | 1,148 | -1,235 | -51.8 | 9,749 |
| 08/12 | 3,058 | 3,058 | 2,250 | 2,383 | -716 | -23.1 | 2,016 |
| 08/11 | 3,306 | 3,862 | 2,957 | 3,099 | -666 | -17.7 | 1,466 |
| 08/10 | 4,546 | 4,725 | 3,223 | 3,765 | -827 | -18.0 | 2,787 |
| 08/09 | 5,129 | 5,510 | 4,224 | 4,592 | -689 | -13.1 | 1,783 |
| 08/08 | 6,323 | 6,328 | 4,339 | 5,281 | -1,047 | -16.6 | 4,011 |
| 08/07 | 5,923 | 6,419 | 5,189 | 6,328 | +368 | +6.2 | 3,029 |
| 08/06 | 5,510 | 6,084 | 5,464 | 5,960 | +312 | +5.5 | 3,532 |
| 08/05 | 5,097 | 5,901 | 4,500 | 5,648 | +551 | +10.8 | 4,488 |
| 08/04 | 6,222 | 6,612 | 5,097 | 5,097 | -1,097 | -17.7 | 6,123 |
| 08/03 | 4,771 | 7,062 | 4,771 | 6,194 | +1,419 | +29.7 | 9,971 |
| 08/02 | 3,903 | 5,051 | 3,444 | 4,775 | +872 | +22.3 | 6,285 |
| 08/01 | 4,592 | 5,005 | 2,833 | 3,903 | -781 | -16.7 | 10,069 |
| 07/12 | 5,694 | 5,827 | 4,454 | 4,684 | -996 | -17.5 | 2,644 |
| 07/11 | 6,107 | 7,485 | 5,189 | 5,680 | -519 | -8.4 | 10,455 |
| 07/10 | 5,372 | 8,105 | 5,281 | 6,199 | +551 | +9.8 | 15,607 |
| 07/09 | 6,911 | 7,003 | 4,638 | 5,648 | -1,171 | -17.2 | 6,241 |
| 07/08 | 8,431 | 8,449 | 6,227 | 6,819 | -1,520 | -18.2 | 13,471 |
| 07/07 | 11,889 | 12,017 | 7,623 | 8,339 | -3,688 | -30.7 | 22,216 |
▶︎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
