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15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
1,832 (24/02/28) | 556 (25/01/20) |
昨年来高値 | 昨年来安値 |
---|---|
1,832 (24/02/28) | 556 (25/01/20) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 606 | 694 | 598 | 630 | +14 | +2.3 | 743,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 703 | 711 | 556 | 616 | -80 | -11.5 | 1,172,200 |
24/12 | 741 | 747 | 659 | 696 | -47 | -6.3 | 1,405,700 |
24/11 | 766 | 781 | 722 | 743 | -37 | -4.7 | 642,400 |
24/10 | 947 | 967 | 710 | 780 | -162 | -17.2 | 1,327,400 |
24/09 | 973 | 1,009 | 906 | 942 | -30 | -3.1 | 932,300 |
24/08 | 1,041 | 1,058 | 795 | 972 | -88 | -8.3 | 1,686,600 |
24/07 | 1,004 | 1,114 | 928 | 1,060 | +56 | +5.6 | 2,429,000 |
24/06 | 1,037 | 1,040 | 976 | 1,004 | -31 | -3.0 | 663,400 |
24/05 | 995 | 1,109 | 977 | 1,035 | +46 | +4.7 | 1,431,200 |
24/04 | 1,510 | 1,515 | 950 | 989 | -510 | -34.0 | 3,206,900 |
24/03 | 1,605 | 1,740 | 1,427 | 1,499 | -126 | -7.8 | 5,639,400 |
24/02 | 1,229 | 1,832 | 1,201 | 1,625 | +376 | +30.1 | 6,560,500 |
24/01 | 1,140 | 1,287 | 1,088 | 1,249 | +82 | +7.0 | 6,396,900 |
23/12 | 1,300 | 1,375 | 1,116 | 1,167 | -130 | -10.0 | 2,411,800 |
23/11 | 1,247 | 1,420 | 1,178 | 1,297 | +66 | +5.4 | 2,484,800 |
23/10 | 1,249 | 1,392 | 1,084 | 1,231 | +4 | +0.3 | 4,929,100 |
23/09 | 1,403 | 1,474 | 1,210 | 1,227 | -200 | -14.0 | 1,441,500 |
23/08 | 1,611 | 1,653 | 1,355 | 1,427 | -167 | -10.5 | 2,140,400 |
23/07 | 2,020 | 2,080 | 1,566 | 1,594 | -394 | -19.8 | 4,607,300 |
23/06 | 1,610 | 2,279 | 1,565 | 1,988 | +378 | +23.5 | 10,509,400 |
23/05 | 1,346 | 1,629 | 1,296 | 1,610 | +265 | +19.7 | 2,706,500 |
23/04 | 1,402 | 1,598 | 1,290 | 1,345 | -49 | -3.5 | 3,713,000 |
23/03 | 1,210 | 1,568 | 1,182 | 1,394 | +229 | +19.7 | 5,361,500 |
23/02 | 1,187 | 1,234 | 1,102 | 1,165 | -22 | -1.9 | 709,800 |
23/01 | 1,198 | 1,313 | 1,065 | 1,187 | -27 | -2.2 | 1,841,100 |
22/12 | 1,256 | 1,310 | 1,055 | 1,214 | -12 | -1.0 | 1,671,100 |
22/11 | 1,057 | 1,345 | 1,020 | 1,226 | +163 | +15.3 | 2,230,400 |
22/10 | 990 | 1,166 | 987 | 1,063 | +53 | +5.3 | 624,600 |
22/09 | 1,157 | 1,200 | 979 | 1,010 | -159 | -13.6 | 502,400 |
22/08 | 1,189 | 1,210 | 1,099 | 1,169 | -12 | -1.0 | 710,200 |
▶︎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