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) |
|---|---|---|---|---|---|---|---|
| 7/12 | 1,920 | 1,946 | 1,917 | 1,936 | +15 | +0.8 | 113,600 |
| 7/11 | 1,919 | 1,930 | 1,909 | 1,921 | -1 | -0.1 | 92,000 |
| 7/10 | 1,946 | 1,946 | 1,906 | 1,922 | -24 | -1.2 | 130,400 |
| 7/9 | 1,958 | 1,962 | 1,928 | 1,946 | -6 | -0.3 | 93,100 |
| 7/8 | 1,985 | 2,004 | 1,945 | 1,952 | +19 | +1.0 | 211,500 |
| 7/5 | 1,968 | 1,971 | 1,932 | 1,933 | -34 | -1.7 | 72,400 |
| 7/4 | 1,968 | 1,971 | 1,953 | 1,967 | 0 | 0.0 | 61,500 |
| 7/3 | 1,950 | 1,971 | 1,949 | 1,967 | +15 | +0.8 | 88,500 |
| 7/2 | 1,949 | 1,954 | 1,938 | 1,952 | +10 | +0.5 | 59,500 |
| 7/1 | 1,952 | 1,961 | 1,940 | 1,942 | -6 | -0.3 | 63,100 |
| 6/28 | 1,953 | 1,955 | 1,941 | 1,948 | -2 | -0.1 | 57,500 |
| 6/27 | 1,940 | 1,953 | 1,933 | 1,950 | +1 | +0.1 | 68,800 |
| 6/26 | 1,939 | 1,957 | 1,933 | 1,949 | -1 | -0.1 | 79,800 |
| 6/25 | 1,929 | 1,971 | 1,924 | 1,950 | +38 | +2.0 | 116,800 |
| 6/24 | 1,920 | 1,923 | 1,912 | 1,912 | -8 | -0.4 | 93,000 |
| 6/21 | 1,945 | 1,945 | 1,919 | 1,920 | -10 | -0.5 | 117,400 |
| 6/20 | 1,949 | 1,955 | 1,919 | 1,930 | -19 | -1.0 | 96,400 |
| 6/19 | 1,938 | 1,955 | 1,930 | 1,949 | +16 | +0.8 | 74,000 |
| 6/18 | 1,920 | 1,938 | 1,907 | 1,933 | +31 | +1.6 | 97,100 |
| 6/17 | 1,915 | 1,915 | 1,890 | 1,902 | -17 | -0.9 | 86,300 |
| 6/14 | 1,881 | 1,926 | 1,880 | 1,919 | +25 | +1.3 | 106,900 |
| 6/13 | 1,923 | 1,926 | 1,891 | 1,894 | -29 | -1.5 | 100,000 |
| 6/12 | 1,940 | 1,940 | 1,915 | 1,923 | -7 | -0.4 | 73,400 |
| 6/11 | 1,939 | 1,952 | 1,927 | 1,930 | -8 | -0.4 | 66,800 |
| 6/10 | 1,925 | 1,938 | 1,924 | 1,938 | +13 | +0.7 | 71,100 |
| 6/7 | 1,923 | 1,930 | 1,915 | 1,925 | +1 | +0.1 | 87,200 |
| 6/6 | 1,919 | 1,927 | 1,902 | 1,924 | +9 | +0.5 | 108,300 |
| 6/5 | 1,939 | 1,944 | 1,915 | 1,915 | -32 | -1.6 | 109,800 |
| 6/4 | 1,955 | 1,967 | 1,943 | 1,947 | -10 | -0.5 | 132,500 |
| 6/3 | 1,982 | 1,994 | 1,950 | 1,957 | -21 | -1.1 | 93,200 |
▶︎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
