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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,945 | 1,984 | 1,936 | 1,978 | +35 | +1.8 | 141,500 |
| 5/30 | 1,937 | 1,944 | 1,913 | 1,943 | -5 | -0.3 | 104,700 |
| 5/29 | 1,945 | 1,969 | 1,937 | 1,948 | -3 | -0.2 | 95,900 |
| 5/28 | 1,951 | 1,969 | 1,947 | 1,951 | -5 | -0.3 | 48,800 |
| 5/27 | 1,957 | 1,961 | 1,942 | 1,956 | -1 | -0.1 | 58,400 |
| 5/24 | 1,967 | 1,990 | 1,957 | 1,957 | -36 | -1.8 | 98,200 |
| 5/23 | 1,957 | 1,998 | 1,954 | 1,993 | +40 | +2.1 | 114,700 |
| 5/22 | 1,977 | 1,987 | 1,953 | 1,953 | -26 | -1.3 | 94,400 |
| 5/21 | 2,000 | 2,005 | 1,976 | 1,979 | -22 | -1.1 | 73,700 |
| 5/20 | 1,976 | 2,006 | 1,976 | 2,001 | +28 | +1.4 | 120,300 |
| 5/17 | 1,995 | 1,995 | 1,962 | 1,973 | -9 | -0.5 | 91,000 |
| 5/16 | 1,976 | 1,997 | 1,953 | 1,982 | +11 | +0.6 | 112,800 |
| 5/15 | 2,000 | 2,002 | 1,971 | 1,971 | -27 | -1.4 | 94,200 |
| 5/14 | 1,991 | 2,000 | 1,979 | 1,998 | +6 | +0.3 | 91,800 |
| 5/13 | 1,981 | 2,007 | 1,975 | 1,992 | +15 | +0.8 | 104,200 |
| 5/10 | 1,992 | 2,010 | 1,977 | 1,977 | -11 | -0.6 | 112,700 |
| 5/9 | 2,041 | 2,044 | 1,986 | 1,988 | -46 | -2.3 | 144,800 |
| 5/8 | 2,018 | 2,058 | 2,015 | 2,034 | +5 | +0.3 | 243,300 |
| 5/7 | 2,011 | 2,029 | 1,978 | 2,029 | +29 | +1.5 | 397,600 |
| 5/2 | 1,955 | 2,005 | 1,948 | 2,000 | +42 | +2.2 | 341,800 |
| 5/1 | 1,952 | 1,985 | 1,926 | 1,958 | -6 | -0.3 | 304,600 |
| 4/30 | 1,985 | 2,016 | 1,952 | 1,964 | +34 | +1.8 | 470,400 |
| 4/26 | 1,996 | 2,015 | 1,930 | 1,930 | -85 | -4.2 | 844,000 |
| 4/25 | 2,059 | 2,079 | 2,001 | 2,015 | -271 | -11.9 | 1,233,200 |
| 4/24 | 2,282 | 2,296 | 2,247 | 2,286 | +9 | +0.4 | 287,300 |
| 4/23 | 2,320 | 2,320 | 2,250 | 2,277 | -23 | -1.0 | 114,900 |
| 4/22 | 2,283 | 2,309 | 2,271 | 2,300 | +33 | +1.5 | 139,900 |
| 4/19 | 2,302 | 2,307 | 2,235 | 2,267 | -76 | -3.2 | 130,600 |
| 4/18 | 2,317 | 2,346 | 2,300 | 2,343 | +43 | +1.9 | 82,100 |
| 4/17 | 2,326 | 2,332 | 2,268 | 2,300 | -24 | -1.0 | 83,900 |
▶︎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
