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) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,063 | 1,088 | 1,060 | 1,078 | +10 | +0.9 | 38,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/15 | 1,178 | 1,181 | 1,153 | 1,169 | +13 | +1.1 | 73,100 |
| 12/14 | 1,182 | 1,201 | 1,150 | 1,156 | 0 | 0.0 | 94,300 |
| 12/13 | 1,151 | 1,170 | 1,147 | 1,156 | -3 | -0.3 | 68,900 |
| 12/12 | 1,165 | 1,184 | 1,156 | 1,159 | -11 | -0.9 | 76,500 |
| 12/11 | 1,200 | 1,212 | 1,164 | 1,170 | -34 | -2.8 | 127,200 |
| 12/8 | 1,196 | 1,233 | 1,190 | 1,204 | -20 | -1.6 | 129,500 |
| 12/7 | 1,265 | 1,277 | 1,211 | 1,224 | -63 | -4.9 | 242,900 |
| 12/6 | 1,284 | 1,313 | 1,278 | 1,287 | +7 | +0.6 | 134,200 |
| 12/5 | 1,344 | 1,346 | 1,280 | 1,280 | -94 | -6.8 | 189,700 |
| 12/4 | 1,316 | 1,375 | 1,304 | 1,374 | +61 | +4.7 | 165,000 |
| 12/1 | 1,300 | 1,344 | 1,290 | 1,313 | +16 | +1.2 | 205,300 |
| 11/30 | 1,278 | 1,297 | 1,259 | 1,297 | +34 | +2.7 | 78,100 |
| 11/29 | 1,256 | 1,285 | 1,255 | 1,263 | -8 | -0.6 | 62,400 |
| 11/28 | 1,271 | 1,282 | 1,250 | 1,271 | 0 | 0.0 | 93,200 |
| 11/27 | 1,310 | 1,321 | 1,271 | 1,271 | -44 | -3.4 | 114,500 |
| 11/24 | 1,310 | 1,332 | 1,301 | 1,315 | +24 | +1.9 | 105,000 |
| 11/22 | 1,318 | 1,318 | 1,291 | 1,291 | -32 | -2.4 | 99,000 |
| 11/21 | 1,320 | 1,353 | 1,311 | 1,323 | +12 | +0.9 | 152,200 |
| 11/20 | 1,250 | 1,313 | 1,245 | 1,311 | +59 | +4.7 | 123,200 |
| 11/17 | 1,278 | 1,300 | 1,242 | 1,252 | -34 | -2.6 | 123,500 |
| 11/16 | 1,298 | 1,319 | 1,278 | 1,286 | -16 | -1.2 | 77,600 |
▶︎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