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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 10/10 | 1,868 | 1,875 | 1,854 | 1,862 | +1 | +0.1 | 76,700 |
| 10/9 | 1,860 | 1,870 | 1,840 | 1,861 | +10 | +0.5 | 87,800 |
| 10/8 | 1,834 | 1,863 | 1,829 | 1,851 | +7 | +0.4 | 86,500 |
| 10/7 | 1,849 | 1,855 | 1,831 | 1,844 | +28 | +1.5 | 125,900 |
| 10/4 | 1,848 | 1,860 | 1,816 | 1,816 | -29 | -1.6 | 102,100 |
| 10/3 | 1,840 | 1,849 | 1,827 | 1,845 | +30 | +1.7 | 138,700 |
| 10/2 | 1,830 | 1,835 | 1,806 | 1,815 | +10 | +0.6 | 115,300 |
| 10/1 | 1,784 | 1,809 | 1,780 | 1,805 | +25 | +1.4 | 109,400 |
| 9/30 | 1,778 | 1,791 | 1,756 | 1,780 | -17 | -1.0 | 109,100 |
| 9/27 | 1,812 | 1,815 | 1,795 | 1,797 | -18 | -1.0 | 68,900 |
| 9/26 | 1,801 | 1,817 | 1,788 | 1,815 | +26 | +1.5 | 125,800 |
| 9/25 | 1,775 | 1,800 | 1,767 | 1,789 | +5 | +0.3 | 106,800 |
| 9/24 | 1,780 | 1,792 | 1,773 | 1,784 | +20 | +1.1 | 86,600 |
| 9/20 | 1,755 | 1,779 | 1,750 | 1,764 | +17 | +1.0 | 190,600 |
| 9/19 | 1,731 | 1,763 | 1,729 | 1,747 | +32 | +1.9 | 82,200 |
| 9/18 | 1,713 | 1,718 | 1,689 | 1,715 | +21 | +1.2 | 108,700 |
| 9/17 | 1,712 | 1,730 | 1,674 | 1,694 | -14 | -0.8 | 91,000 |
| 9/13 | 1,696 | 1,709 | 1,693 | 1,708 | +6 | +0.4 | 119,800 |
| 9/12 | 1,695 | 1,721 | 1,691 | 1,702 | +29 | +1.7 | 109,100 |
| 9/11 | 1,692 | 1,693 | 1,658 | 1,673 | -22 | -1.3 | 111,300 |
| 9/10 | 1,712 | 1,720 | 1,692 | 1,695 | -20 | -1.2 | 75,300 |
| 9/9 | 1,674 | 1,718 | 1,666 | 1,715 | +23 | +1.4 | 101,900 |
| 9/6 | 1,693 | 1,702 | 1,681 | 1,692 | -3 | -0.2 | 72,000 |
| 9/5 | 1,705 | 1,722 | 1,686 | 1,695 | -5 | -0.3 | 79,100 |
| 9/4 | 1,731 | 1,732 | 1,694 | 1,700 | -58 | -3.3 | 135,300 |
| 9/3 | 1,762 | 1,775 | 1,751 | 1,758 | -2 | -0.1 | 79,700 |
| 9/2 | 1,764 | 1,769 | 1,743 | 1,760 | -1 | -0.1 | 96,300 |
| 8/30 | 1,747 | 1,770 | 1,741 | 1,761 | +16 | +0.9 | 101,200 |
| 8/29 | 1,774 | 1,780 | 1,735 | 1,745 | -36 | -2.0 | 110,200 |
| 8/28 | 1,766 | 1,781 | 1,760 | 1,781 | -9 | -0.5 | 100,000 |
▶︎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
