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
1,050
円
(23:18)
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) | 950 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,832 (24/02/28) | 950 (24/04/26) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 991 | 1,012 | 977 | 1,010 | +19 | +1.9 | 62,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/22 | 1,149 | 1,180 | 1,137 | 1,174 | +39 | +3.4 | 280,900 |
| 1/19 | 1,207 | 1,216 | 1,133 | 1,135 | -69 | -5.7 | 459,100 |
| 1/18 | 1,277 | 1,287 | 1,195 | 1,204 | -20 | -1.6 | 1,211,800 |
| 1/17 | 1,168 | 1,255 | 1,161 | 1,224 | +136 | +12.5 | 1,685,300 |
| 1/16 | 1,172 | 1,172 | 1,088 | 1,088 | -88 | -7.5 | 334,400 |
| 1/15 | 1,140 | 1,183 | 1,111 | 1,176 | +53 | +4.7 | 324,300 |
| 1/12 | 1,140 | 1,148 | 1,109 | 1,123 | -25 | -2.2 | 208,800 |
| 1/11 | 1,170 | 1,184 | 1,140 | 1,148 | -11 | -1.0 | 112,400 |
| 1/10 | 1,181 | 1,181 | 1,154 | 1,159 | -9 | -0.8 | 81,700 |
| 1/9 | 1,139 | 1,170 | 1,139 | 1,168 | +46 | +4.1 | 103,200 |
| 1/5 | 1,158 | 1,158 | 1,122 | 1,122 | -36 | -3.1 | 98,900 |
| 1/4 | 1,140 | 1,160 | 1,114 | 1,158 | -9 | -0.8 | 79,700 |
| 12/29 | 1,179 | 1,180 | 1,157 | 1,167 | -8 | -0.7 | 55,200 |
| 12/28 | 1,160 | 1,175 | 1,134 | 1,175 | +18 | +1.6 | 52,900 |
| 12/27 | 1,116 | 1,162 | 1,116 | 1,157 | +33 | +2.9 | 103,600 |
| 12/26 | 1,132 | 1,155 | 1,118 | 1,124 | -19 | -1.7 | 102,600 |
| 12/25 | 1,141 | 1,166 | 1,122 | 1,143 | +2 | +0.2 | 100,000 |
| 12/22 | 1,169 | 1,180 | 1,138 | 1,141 | -28 | -2.4 | 127,800 |
| 12/21 | 1,191 | 1,197 | 1,169 | 1,169 | -49 | -4.0 | 81,100 |
| 12/20 | 1,225 | 1,231 | 1,204 | 1,218 | -10 | -0.8 | 106,200 |
| 12/19 | 1,152 | 1,228 | 1,152 | 1,228 | +66 | +5.7 | 114,000 |
| 12/18 | 1,165 | 1,171 | 1,140 | 1,162 | -7 | -0.6 | 61,800 |
▶︎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