決算new！
2024/04/15 発表
今期営業は45％減益へ
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) | 1,030 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,832 (24/02/28) | 1,030 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,062 | 1,070 | 1,012 | 1,016 | -53 | -5.0 | 202,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/6 | 1,523 | 1,553 | 1,454 | 1,544 | -49 | -3.1 | 596,500 |
| 3/5 | 1,523 | 1,628 | 1,484 | 1,593 | +51 | +3.3 | 548,000 |
| 3/4 | 1,570 | 1,638 | 1,542 | 1,542 | -23 | -1.5 | 330,500 |
| 3/1 | 1,605 | 1,640 | 1,561 | 1,565 | -60 | -3.7 | 325,600 |
| 2/29 | 1,680 | 1,692 | 1,612 | 1,625 | -91 | -5.3 | 312,300 |
| 2/28 | 1,790 | 1,832 | 1,683 | 1,716 | -26 | -1.5 | 405,000 |
| 2/27 | 1,745 | 1,780 | 1,703 | 1,742 | -30 | -1.7 | 355,000 |
| 2/26 | 1,620 | 1,790 | 1,619 | 1,772 | +205 | +13.1 | 828,200 |
| 2/22 | 1,579 | 1,617 | 1,550 | 1,567 | +48 | +3.2 | 353,000 |
| 2/21 | 1,510 | 1,548 | 1,502 | 1,519 | -19 | -1.2 | 146,800 |
| 2/20 | 1,580 | 1,590 | 1,530 | 1,538 | -47 | -3.0 | 218,400 |
| 2/19 | 1,512 | 1,585 | 1,494 | 1,585 | +53 | +3.5 | 320,500 |
| 2/16 | 1,549 | 1,600 | 1,505 | 1,532 | -43 | -2.7 | 487,600 |
| 2/15 | 1,571 | 1,600 | 1,485 | 1,575 | +55 | +3.6 | 785,500 |
| 2/14 | 1,335 | 1,529 | 1,330 | 1,520 | +167 | +12.3 | 899,400 |
| 2/13 | 1,295 | 1,360 | 1,285 | 1,353 | +114 | +9.2 | 517,500 |
| 2/9 | 1,238 | 1,246 | 1,216 | 1,239 | +13 | +1.1 | 107,600 |
| 2/8 | 1,246 | 1,251 | 1,214 | 1,226 | -23 | -1.8 | 105,600 |
| 2/7 | 1,262 | 1,278 | 1,239 | 1,249 | -27 | -2.1 | 120,100 |
| 2/6 | 1,243 | 1,278 | 1,234 | 1,276 | +46 | +3.7 | 199,200 |
| 2/5 | 1,214 | 1,240 | 1,201 | 1,230 | +27 | +2.2 | 127,100 |
| 2/2 | 1,225 | 1,235 | 1,203 | 1,203 | -20 | -1.6 | 129,500 |
| 2/1 | 1,229 | 1,240 | 1,204 | 1,223 | -26 | -2.1 | 142,200 |
| 1/31 | 1,257 | 1,275 | 1,226 | 1,249 | -14 | -1.1 | 162,500 |
| 1/30 | 1,261 | 1,274 | 1,236 | 1,263 | +32 | +2.6 | 175,800 |
| 1/29 | 1,262 | 1,266 | 1,230 | 1,231 | -33 | -2.6 | 162,100 |
| 1/26 | 1,212 | 1,264 | 1,206 | 1,264 | +53 | +4.4 | 313,500 |
| 1/25 | 1,234 | 1,243 | 1,197 | 1,211 | -19 | -1.5 | 132,900 |
| 1/24 | 1,183 | 1,238 | 1,181 | 1,230 | +47 | +4.0 | 266,500 |
| 1/23 | 1,185 | 1,205 | 1,161 | 1,183 | +9 | +0.8 | 203,100 |
▶︎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