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) |
|---|---|---|---|---|---|---|---|
| 8/27 | 1,756 | 1,797 | 1,749 | 1,790 | +34 | +1.9 | 113,100 |
| 8/26 | 1,740 | 1,758 | 1,738 | 1,756 | +6 | +0.3 | 69,800 |
| 8/23 | 1,739 | 1,750 | 1,734 | 1,750 | +16 | +0.9 | 73,600 |
| 8/22 | 1,750 | 1,755 | 1,722 | 1,734 | -12 | -0.7 | 85,700 |
| 8/21 | 1,750 | 1,763 | 1,740 | 1,746 | -27 | -1.5 | 79,000 |
| 8/20 | 1,755 | 1,786 | 1,750 | 1,773 | +49 | +2.8 | 92,300 |
| 8/19 | 1,746 | 1,750 | 1,722 | 1,724 | -43 | -2.4 | 102,000 |
| 8/16 | 1,750 | 1,770 | 1,741 | 1,767 | +32 | +1.8 | 115,100 |
| 8/15 | 1,740 | 1,744 | 1,714 | 1,735 | -1 | -0.1 | 74,400 |
| 8/14 | 1,715 | 1,736 | 1,698 | 1,736 | +28 | +1.6 | 96,900 |
| 8/13 | 1,699 | 1,712 | 1,672 | 1,708 | +9 | +0.5 | 107,900 |
| 8/9 | 1,735 | 1,735 | 1,678 | 1,699 | +2 | +0.1 | 100,800 |
| 8/8 | 1,652 | 1,715 | 1,652 | 1,697 | +19 | +1.1 | 99,200 |
| 8/7 | 1,637 | 1,716 | 1,632 | 1,678 | +18 | +1.1 | 131,500 |
| 8/6 | 1,632 | 1,698 | 1,624 | 1,660 | +88 | +5.6 | 193,500 |
| 8/5 | 1,680 | 1,696 | 1,553 | 1,572 | -186 | -10.6 | 294,200 |
| 8/2 | 1,798 | 1,798 | 1,744 | 1,758 | -96 | -5.2 | 208,700 |
| 8/1 | 1,855 | 1,877 | 1,842 | 1,854 | -22 | -1.2 | 138,700 |
| 7/31 | 1,845 | 1,876 | 1,826 | 1,876 | +31 | +1.7 | 145,500 |
| 7/30 | 1,838 | 1,864 | 1,831 | 1,845 | +9 | +0.5 | 150,900 |
| 7/29 | 1,803 | 1,853 | 1,795 | 1,836 | +42 | +2.3 | 150,500 |
| 7/26 | 1,851 | 1,920 | 1,789 | 1,794 | +18 | +1.0 | 344,100 |
| 7/25 | 1,816 | 1,823 | 1,776 | 1,776 | -41 | -2.3 | 277,900 |
| 7/24 | 1,830 | 1,836 | 1,817 | 1,817 | -22 | -1.2 | 138,700 |
| 7/23 | 1,831 | 1,851 | 1,827 | 1,839 | 0 | 0.0 | 125,700 |
| 7/22 | 1,850 | 1,857 | 1,823 | 1,839 | -23 | -1.2 | 168,300 |
| 7/19 | 1,885 | 1,887 | 1,859 | 1,862 | -41 | -2.2 | 204,200 |
| 7/18 | 1,912 | 1,929 | 1,903 | 1,903 | -49 | -2.5 | 167,200 |
| 7/17 | 1,955 | 1,963 | 1,945 | 1,952 | +10 | +0.5 | 94,700 |
| 7/16 | 1,926 | 1,953 | 1,925 | 1,942 | +6 | +0.3 | 90,800 |
▶︎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
