決算new！
2024/04/15 発表
今期営業は45％減益へ
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) | 1,030 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,832 (24/02/28) | 1,030 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,334 | 1,363 | 1,012 | 1,016 | -342 | -25.2 | 1,840,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,366 | 1,413 | 1,336 | 1,358 | -10 | -0.7 | 441,600 |
| 4/5 | 1,510 | 1,515 | 1,334 | 1,368 | -131 | -8.7 | 493,300 |
| 3/29 | 1,503 | 1,515 | 1,436 | 1,499 | -31 | -2.0 | 436,400 |
| 3/22 | 1,460 | 1,576 | 1,460 | 1,530 | +65 | +4.4 | 697,600 |
| 3/15 | 1,479 | 1,577 | 1,427 | 1,465 | -65 | -4.3 | 1,089,700 |
| 3/8 | 1,570 | 1,740 | 1,454 | 1,530 | -35 | -2.2 | 3,090,100 |
| 3/1 | 1,620 | 1,832 | 1,561 | 1,565 | -2 | -0.1 | 2,226,100 |
| 2/22 | 1,512 | 1,617 | 1,494 | 1,567 | +35 | +2.3 | 1,038,700 |
| 2/16 | 1,295 | 1,600 | 1,285 | 1,532 | +293 | +23.7 | 2,690,000 |
| 2/9 | 1,214 | 1,278 | 1,201 | 1,239 | +36 | +3.0 | 659,600 |
| 2/2 | 1,262 | 1,275 | 1,203 | 1,203 | -61 | -4.8 | 772,100 |
| 1/26 | 1,149 | 1,264 | 1,137 | 1,264 | +129 | +11.4 | 1,196,900 |
| 1/19 | 1,140 | 1,287 | 1,088 | 1,135 | +12 | +1.1 | 4,014,900 |
| 1/12 | 1,139 | 1,184 | 1,109 | 1,123 | +1 | +0.1 | 506,100 |
| 1/5 | 1,140 | 1,160 | 1,114 | 1,122 | -45 | -3.9 | 178,600 |
| 12/29 | 1,141 | 1,180 | 1,116 | 1,167 | +26 | +2.3 | 414,300 |
| 12/22 | 1,165 | 1,231 | 1,138 | 1,141 | -28 | -2.4 | 490,900 |
| 12/15 | 1,200 | 1,212 | 1,147 | 1,169 | -35 | -2.9 | 440,000 |
| 12/8 | 1,316 | 1,375 | 1,190 | 1,204 | -109 | -8.3 | 861,300 |
| 12/1 | 1,310 | 1,344 | 1,250 | 1,313 | -2 | -0.2 | 553,500 |
| 11/24 | 1,250 | 1,353 | 1,245 | 1,315 | +63 | +5.0 | 479,400 |
| 11/17 | 1,318 | 1,339 | 1,242 | 1,252 | -59 | -4.5 | 476,100 |
| 11/10 | 1,268 | 1,420 | 1,255 | 1,311 | +78 | +6.3 | 888,700 |
| 11/2 | 1,195 | 1,256 | 1,177 | 1,233 | +8 | +0.7 | 623,700 |
| 10/27 | 1,325 | 1,367 | 1,189 | 1,225 | -87 | -6.6 | 1,386,800 |
| 10/20 | 1,213 | 1,392 | 1,203 | 1,312 | +219 | +20.0 | 2,565,300 |
| 10/13 | 1,153 | 1,175 | 1,084 | 1,093 | -44 | -3.9 | 301,800 |
| 10/6 | 1,249 | 1,257 | 1,131 | 1,137 | -90 | -7.3 | 343,900 |
| 9/29 | 1,234 | 1,295 | 1,218 | 1,227 | -22 | -1.8 | 350,600 |
| 9/22 | 1,313 | 1,313 | 1,210 | 1,249 | -70 | -5.3 | 305,700 |
▶︎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