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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 980 | 1,012 | 974 | 1,010 | +45 | +4.7 | 285,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,400 | 1,402 | 1,303 | 1,319 | -81 | -5.8 | 355,700 |
| 9/8 | 1,432 | 1,474 | 1,385 | 1,400 | -29 | -2.0 | 380,400 |
| 9/1 | 1,466 | 1,488 | 1,395 | 1,429 | -30 | -2.1 | 331,400 |
| 8/25 | 1,390 | 1,459 | 1,355 | 1,459 | +62 | +4.4 | 540,500 |
| 8/18 | 1,498 | 1,507 | 1,377 | 1,397 | -111 | -7.4 | 523,100 |
| 8/10 | 1,555 | 1,585 | 1,481 | 1,508 | -54 | -3.5 | 350,200 |
| 8/4 | 1,615 | 1,653 | 1,539 | 1,562 | -26 | -1.6 | 571,700 |
| 7/28 | 1,708 | 1,723 | 1,566 | 1,588 | -120 | -7.0 | 836,100 |
| 7/21 | 1,731 | 1,848 | 1,650 | 1,708 | -177 | -9.4 | 1,522,100 |
| 7/14 | 1,892 | 1,955 | 1,858 | 1,885 | -25 | -1.3 | 844,600 |
| 7/7 | 2,020 | 2,080 | 1,875 | 1,910 | -78 | -3.9 | 1,277,100 |
| 6/30 | 2,083 | 2,217 | 1,908 | 1,988 | -162 | -7.5 | 3,779,700 |
| 6/23 | 2,000 | 2,279 | 1,981 | 2,150 | +190 | +9.7 | 2,995,900 |
| 6/16 | 1,686 | 1,960 | 1,670 | 1,960 | +292 | +17.5 | 1,634,200 |
| 6/9 | 1,634 | 1,795 | 1,596 | 1,668 | +70 | +4.4 | 1,623,500 |
| 6/2 | 1,500 | 1,659 | 1,483 | 1,598 | +113 | +7.6 | 1,289,700 |
| 5/26 | 1,386 | 1,547 | 1,370 | 1,485 | +100 | +7.2 | 821,100 |
| 5/19 | 1,393 | 1,400 | 1,311 | 1,385 | -8 | -0.6 | 516,700 |
| 5/12 | 1,335 | 1,418 | 1,334 | 1,393 | +76 | +5.8 | 418,500 |
| 5/2 | 1,346 | 1,365 | 1,296 | 1,317 | -28 | -2.1 | 136,600 |
| 4/28 | 1,534 | 1,536 | 1,290 | 1,345 | -167 | -11.0 | 817,000 |
| 4/21 | 1,465 | 1,598 | 1,370 | 1,512 | +100 | +7.1 | 1,757,200 |
| 4/14 | 1,343 | 1,457 | 1,343 | 1,412 | +69 | +5.1 | 457,900 |
| 4/7 | 1,402 | 1,483 | 1,325 | 1,343 | -51 | -3.7 | 680,900 |
| 3/31 | 1,535 | 1,568 | 1,388 | 1,394 | -105 | -7.0 | 956,500 |
| 3/24 | 1,521 | 1,525 | 1,385 | 1,499 | +90 | +6.4 | 1,152,100 |
| 3/17 | 1,313 | 1,450 | 1,310 | 1,409 | +55 | +4.1 | 822,500 |
| 3/10 | 1,210 | 1,512 | 1,185 | 1,354 | +149 | +12.4 | 1,697,500 |
▶︎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