6182東証G貸借
業種 サービス業
メタリアル 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,279 (23/06/23) | 992 (24/04/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,832 (24/02/28) | 992 (24/04/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,019 | 1,029 | 998 | 1,001 | -10 | -1.0 | 91,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 1,027 | 1,030 | 992 | 1,011 | -5 | -0.5 | 128,700 |
| 4/19 | 1,062 | 1,070 | 1,012 | 1,016 | -53 | -5.0 | 202,900 |
| 4/18 | 1,053 | 1,103 | 1,040 | 1,069 | +16 | +1.5 | 170,500 |
| 4/17 | 1,082 | 1,114 | 1,030 | 1,053 | -27 | -2.5 | 292,800 |
| 4/16 | 1,115 | 1,151 | 1,057 | 1,080 | -275 | -20.3 | 870,100 |
| 4/15 | 1,334 | 1,363 | 1,328 | 1,355 | -3 | -0.2 | 101,500 |
| 4/12 | 1,351 | 1,358 | 1,336 | 1,358 | +18 | +1.3 | 57,700 |
| 4/11 | 1,355 | 1,358 | 1,336 | 1,340 | -31 | -2.3 | 70,900 |
| 4/10 | 1,400 | 1,413 | 1,371 | 1,371 | -17 | -1.2 | 138,100 |
| 4/9 | 1,371 | 1,409 | 1,362 | 1,388 | +28 | +2.1 | 125,200 |
| 4/8 | 1,366 | 1,377 | 1,359 | 1,360 | -8 | -0.6 | 49,700 |
| 4/5 | 1,340 | 1,376 | 1,334 | 1,368 | -3 | -0.2 | 81,300 |
| 4/4 | 1,405 | 1,406 | 1,365 | 1,371 | -9 | -0.7 | 100,800 |
| 4/3 | 1,376 | 1,404 | 1,375 | 1,380 | -18 | -1.3 | 104,700 |
| 4/2 | 1,456 | 1,457 | 1,396 | 1,398 | -54 | -3.7 | 127,500 |
| 4/1 | 1,510 | 1,515 | 1,452 | 1,452 | -47 | -3.1 | 79,000 |
| 3/29 | 1,451 | 1,502 | 1,451 | 1,499 | +38 | +2.6 | 73,000 |
| 3/28 | 1,470 | 1,488 | 1,455 | 1,461 | +3 | +0.2 | 89,200 |
| 3/27 | 1,451 | 1,471 | 1,436 | 1,458 | -2 | -0.1 | 73,100 |
| 3/26 | 1,480 | 1,481 | 1,453 | 1,460 | -30 | -2.0 | 90,600 |
| 3/25 | 1,503 | 1,515 | 1,482 | 1,490 | -40 | -2.6 | 110,500 |
| 3/22 | 1,572 | 1,576 | 1,510 | 1,530 | -2 | -0.1 | 194,800 |
| 3/21 | 1,503 | 1,546 | 1,500 | 1,532 | +34 | +2.3 | 137,800 |
| 3/19 | 1,524 | 1,525 | 1,467 | 1,498 | -21 | -1.4 | 191,200 |
| 3/18 | 1,460 | 1,524 | 1,460 | 1,519 | +54 | +3.7 | 173,800 |
| 3/15 | 1,444 | 1,471 | 1,431 | 1,465 | 0 | 0.0 | 125,000 |
| 3/14 | 1,523 | 1,523 | 1,460 | 1,465 | -80 | -5.2 | 197,300 |
| 3/13 | 1,554 | 1,577 | 1,510 | 1,545 | +10 | +0.7 | 256,800 |
| 3/12 | 1,429 | 1,538 | 1,428 | 1,535 | +78 | +5.4 | 201,600 |
| 3/11 | 1,479 | 1,498 | 1,427 | 1,457 | -73 | -4.8 | 309,000 |
▶︎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