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
3,775
円
(23:50)
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 | 4,165 | 3,500 | 3,775 | +295 | +8.5 | 12,017,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/06 | 9,459 | 14,006 | 8,495 | 12,027 | +2,016 | +20.1 | 48,948 |
| 07/05 | 10,190 | 11,159 | 6,989 | 10,011 | -183 | -1.8 | 19,398 |
| 07/04 | 16,669 | 17,771 | 9,900 | 10,194 | -6,108 | -37.5 | 13,042 |
| 07/03 | 21,606 | 21,606 | 15,062 | 16,302 | -5,281 | -24.5 | 8,806 |
| 07/02 | 24,109 | 24,292 | 20,205 | 21,583 | -2,296 | -9.6 | 4,231 |
| 07/01 | 22,570 | 25,716 | 19,379 | 23,879 | +1,148 | +5.1 | 11,225 |
| 06/12 | 28,379 | 31,456 | 21,124 | 22,731 | -5,878 | -20.6 | 4,416 |
| 06/11 | 32,145 | 32,834 | 27,783 | 28,609 | -3,077 | -9.7 | 3,286 |
| 06/10 | 38,942 | 39,033 | 30,905 | 31,686 | -7,715 | -19.6 | 10,860 |
| 06/09 | 36,370 | 51,892 | 36,094 | 39,401 | +3,490 | +9.7 | 41,048 |
| 06/08 | 27,737 | 44,452 | 26,772 | 35,911 | +7,945 | +28.4 | 85,732 |
| 06/07 | 72,098 | 73,475 | 26,175 | 27,966 | -42,754 | -60.5 | 23,720 |
| 06/06 | 61,995 | 74,394 | 46,381 | 70,720 | +11,481 | +19.4 | 6,690 |
| 06/05 | 96,436 | 104,243 | 59,239 | 59,239 | -36,279 | -38.0 | 6,169 |
| 06/04 | 151,543 | 161,646 | 92,763 | 95,518 | -55,566 | -36.8 | 18,751 |
| 06/03 | 146,951 | 152,921 | 136,848 | 151,084 | -2,755 | -1.8 | 3,983 |
| 06/02 | 169,453 | 187,363 | 122,153 | 153,839 | -18,828 | -10.9 | 26,048 |
| 06/01 | 164,401 | 174,504 | 128,582 | 172,667 | +15,154 | +9.6 | 23,631 |
| 05/12 | 134,093 | 161,646 | 134,093 | 157,513 | +23,420 | +17.5 | 19,666 |
| 05/11 | 135,470 | 152,921 | 129,500 | 134,093 | -21,583 | -13.9 | 25,922 |
| 05/10 | 119,398 | 168,534 | 116,183 | 155,676 | +38,115 | +32.4 | 33,722 |
| 05/09 | 132,715 | 134,552 | 110,213 | 117,561 | -14,695 | -11.1 | 9,496 |
| 05/08 | 139,603 | 146,951 | 103,784 | 132,256 | -7,347 | -5.3 | 32,326 |
| 05/07 | 139,603 | 157,054 | 138,685 | 139,603 | -919 | -0.7 | 8,963 |
| 05/06 | 146,492 | 160,728 | 138,685 | 140,522 | -6,888 | -4.7 | 6,642 |
| 05/05 | 164,861 | 187,363 | 138,226 | 147,410 | -16,532 | -10.1 | 9,089 |
| 05/04 | 149,706 | 200,221 | 149,706 | 163,942 | +11,940 | +7.9 | 16,961 |
| 05/03 | 185,066 | 185,066 | 146,951 | 152,002 | -35,361 | -18.9 | 5,444 |
| 05/02 | 189,429 | 202,058 | 156,135 | 187,363 | -1,377 | -0.7 | 27,070 |
| 05/01 | 215,375 | 275,533 | 188,511 | 188,740 | -28,243 | -13.0 | 114,485 |
▶︎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
