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) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,001 | 1,014 | 1,001 | 1,013 | +8 | +0.8 | 18,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/7 | 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 |
| 11/15 | 1,319 | 1,339 | 1,292 | 1,302 | +21 | +1.6 | 104,300 |
| 11/14 | 1,309 | 1,315 | 1,268 | 1,281 | -10 | -0.8 | 77,100 |
| 11/13 | 1,318 | 1,329 | 1,270 | 1,291 | -20 | -1.5 | 93,600 |
| 11/10 | 1,315 | 1,315 | 1,281 | 1,311 | -21 | -1.6 | 92,700 |
| 11/9 | 1,362 | 1,362 | 1,287 | 1,332 | -11 | -0.8 | 150,100 |
| 11/8 | 1,395 | 1,420 | 1,331 | 1,343 | -8 | -0.6 | 265,400 |
| 11/7 | 1,330 | 1,360 | 1,296 | 1,351 | +21 | +1.6 | 181,600 |
| 11/6 | 1,268 | 1,332 | 1,255 | 1,330 | +97 | +7.9 | 198,900 |
| 11/2 | 1,202 | 1,246 | 1,202 | 1,233 | +54 | +4.6 | 129,900 |
| 11/1 | 1,247 | 1,250 | 1,178 | 1,179 | -52 | -4.2 | 162,500 |
| 10/31 | 1,230 | 1,236 | 1,181 | 1,231 | +4 | +0.3 | 151,500 |
| 10/30 | 1,195 | 1,256 | 1,177 | 1,227 | +2 | +0.2 | 179,800 |
| 10/27 | 1,215 | 1,230 | 1,189 | 1,225 | +13 | +1.1 | 210,400 |
| 10/26 | 1,250 | 1,254 | 1,210 | 1,212 | -73 | -5.7 | 263,600 |
| 10/25 | 1,342 | 1,359 | 1,285 | 1,285 | -57 | -4.3 | 262,900 |
▶︎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