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
取引時間外
(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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 995 | 1,004 | 978 | 991 | +2 | +0.2 | 132,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 1,147 | 1,252 | 1,040 | 1,181 | +34 | +3.0 | 1,630,400 |
| 22/06 | 955 | 1,209 | 898 | 1,147 | +193 | +20.2 | 1,772,800 |
| 22/05 | 993 | 1,111 | 940 | 954 | -69 | -6.7 | 810,900 |
| 22/04 | 991 | 1,130 | 961 | 1,023 | +16 | +1.6 | 1,211,100 |
| 22/03 | 967 | 1,015 | 819 | 1,007 | +53 | +5.6 | 1,503,700 |
| 22/02 | 1,035 | 1,069 | 926 | 954 | -51 | -5.1 | 1,141,700 |
| 22/01 | 1,501 | 1,528 | 948 | 1,005 | -489 | -32.7 | 3,918,400 |
| 21/12 | 1,238 | 1,580 | 1,061 | 1,494 | +370 | +32.9 | 9,794,500 |
| 21/11 | 1,181 | 1,534 | 1,059 | 1,124 | +1 | +0.1 | 18,393,400 |
▶︎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