9551東証P貸借
業種 電気・ガス
メタウォーター 株価時系列データ
PTS
1,758
円
取引時間外
(15:16)
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 |
|---|---|
| 2,392 (24/02/28) | 1,553 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,392 (24/02/28) | 1,553 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,772 | 1,782 | 1,745 | 1,770 | -5 | -0.3 | 86,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,787 | 1,801 | 1,775 | 1,775 | +3 | +0.2 | 72,200 |
| 11/22 | 1,780 | 1,794 | 1,768 | 1,772 | -13 | -0.7 | 64,400 |
| 11/21 | 1,783 | 1,790 | 1,767 | 1,785 | +8 | +0.5 | 57,500 |
| 11/20 | 1,760 | 1,783 | 1,753 | 1,777 | +24 | +1.4 | 86,000 |
| 11/19 | 1,776 | 1,783 | 1,730 | 1,753 | -19 | -1.1 | 118,100 |
| 11/18 | 1,762 | 1,799 | 1,758 | 1,772 | -13 | -0.7 | 89,700 |
| 11/15 | 1,782 | 1,796 | 1,766 | 1,785 | +8 | +0.5 | 98,900 |
| 11/14 | 1,762 | 1,789 | 1,760 | 1,777 | +11 | +0.6 | 102,500 |
| 11/13 | 1,773 | 1,789 | 1,762 | 1,766 | -6 | -0.3 | 84,300 |
| 11/12 | 1,780 | 1,796 | 1,770 | 1,772 | -20 | -1.1 | 66,200 |
| 11/11 | 1,782 | 1,796 | 1,770 | 1,792 | +12 | +0.7 | 70,500 |
| 11/8 | 1,828 | 1,829 | 1,780 | 1,780 | -18 | -1.0 | 93,100 |
| 11/7 | 1,798 | 1,824 | 1,797 | 1,798 | +18 | +1.0 | 129,100 |
| 11/6 | 1,763 | 1,803 | 1,760 | 1,780 | +20 | +1.1 | 101,600 |
| 11/5 | 1,763 | 1,770 | 1,716 | 1,760 | -3 | -0.2 | 169,800 |
| 11/1 | 1,771 | 1,798 | 1,756 | 1,763 | -14 | -0.8 | 105,400 |
| 10/31 | 1,777 | 1,787 | 1,726 | 1,777 | -10 | -0.6 | 209,500 |
| 10/30 | 1,819 | 1,837 | 1,787 | 1,787 | -10 | -0.6 | 324,800 |
| 10/29 | 1,800 | 1,808 | 1,789 | 1,797 | +6 | +0.3 | 66,700 |
| 10/28 | 1,779 | 1,813 | 1,776 | 1,791 | -2 | -0.1 | 42,600 |
| 10/25 | 1,797 | 1,820 | 1,770 | 1,793 | +1 | +0.1 | 111,300 |
| 10/24 | 1,799 | 1,799 | 1,771 | 1,792 | -12 | -0.7 | 82,800 |
| 10/23 | 1,807 | 1,829 | 1,802 | 1,804 | -9 | -0.5 | 54,300 |
| 10/22 | 1,827 | 1,834 | 1,801 | 1,813 | -18 | -1.0 | 80,600 |
| 10/21 | 1,818 | 1,836 | 1,816 | 1,831 | +14 | +0.8 | 60,000 |
| 10/18 | 1,825 | 1,828 | 1,812 | 1,817 | -8 | -0.4 | 53,900 |
| 10/17 | 1,824 | 1,834 | 1,811 | 1,825 | -4 | -0.2 | 53,100 |
| 10/16 | 1,846 | 1,856 | 1,820 | 1,829 | -27 | -1.5 | 67,600 |
| 10/15 | 1,852 | 1,869 | 1,836 | 1,856 | +18 | +1.0 | 82,600 |
| 10/11 | 1,855 | 1,861 | 1,838 | 1,838 | -24 | -1.3 | 85,500 |
▶︎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
