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) |
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 | 1,109 | 977 | 1,038 | +49 | +5.0 | 1,054,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,320 | 1,331 | 1,055 | 1,123 | -211 | -15.8 | 2,970,400 |
| 21/09 | 1,375 | 1,450 | 1,314 | 1,334 | -19 | -1.4 | 2,027,100 |
| 21/08 | 1,550 | 1,550 | 1,271 | 1,353 | -207 | -13.3 | 2,067,200 |
| 21/07 | 1,924 | 2,024 | 1,560 | 1,560 | -363 | -18.9 | 2,463,400 |
| 21/06 | 2,010 | 2,016 | 1,831 | 1,923 | -85 | -4.2 | 1,421,300 |
| 21/05 | 2,169 | 2,203 | 1,923 | 2,008 | -135 | -6.3 | 1,574,200 |
| 21/04 | 2,454 | 2,658 | 2,143 | 2,143 | -294 | -12.1 | 4,206,400 |
| 21/03 | 2,575 | 2,950 | 2,285 | 2,437 | -188 | -7.2 | 13,468,400 |
| 21/02 | 1,976 | 2,899 | 1,951 | 2,625 | +637 | +32.0 | 10,762,300 |
| 21/01 | 1,928 | 2,208 | 1,873 | 1,988 | +39 | +2.0 | 3,057,800 |
| 20/12 | 2,323 | 2,328 | 1,838 | 1,949 | -362 | -15.7 | 2,703,200 |
| 20/11 | 2,002 | 2,372 | 1,985 | 2,311 | +326 | +16.4 | 2,980,500 |
| 20/10 | 3,370 | 3,565 | 1,981 | 1,985 | -1,375 | -40.9 | 6,365,100 |
| 20/09 | 3,585 | 3,740 | 3,305 | 3,360 | -225 | -6.3 | 1,847,700 |
| 20/08 | 3,395 | 3,845 | 3,395 | 3,585 | +200 | +5.9 | 1,795,400 |
| 20/07 | 3,615 | 3,965 | 3,300 | 3,385 | -220 | -6.1 | 3,756,200 |
| 20/06 | 3,550 | 3,895 | 3,365 | 3,605 | +45 | +1.3 | 4,766,100 |
| 20/05 | 2,818 | 3,695 | 2,733 | 3,560 | +708 | +24.8 | 5,503,300 |
| 20/04 | 1,875 | 3,220 | 1,710 | 2,852 | +968 | +51.4 | 10,698,100 |
| 20/03 | 2,784 | 3,305 | 1,837 | 1,884 | -950 | -33.5 | 7,814,300 |
| 20/02 | 3,650 | 3,895 | 2,806 | 2,834 | -926 | -24.6 | 4,460,300 |
| 20/01 | 3,925 | 4,750 | 3,735 | 3,760 | -185 | -4.7 | 10,643,500 |
| 19/12 | 4,075 | 4,105 | 3,645 | 3,945 | -105 | -2.6 | 3,779,000 |
| 19/11 | 3,605 | 4,185 | 3,525 | 4,050 | +410 | +11.3 | 5,147,100 |
| 19/10 | 3,900 | 4,260 | 3,215 | 3,640 | -225 | -5.8 | 11,933,800 |
| 19/09 | 3,160 | 3,915 | 3,065 | 3,865 | +700 | +22.1 | 5,747,400 |
| 19/08 | 3,375 | 3,850 | 3,135 | 3,165 | -190 | -5.7 | 9,229,600 |
| 19/07 | 3,690 | 4,480 | 3,250 | 3,355 | -265 | -7.3 | 13,407,200 |
| 19/06 | 3,220 | 4,140 | 3,115 | 3,620 | +350 | +10.7 | 10,720,600 |
| 19/05 | 4,200 | 4,390 | 3,235 | 3,270 | -995 | -23.3 | 6,927,600 |
▶︎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