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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,787 | 1,801 | 1,739 | 1,770 | -2 | -0.1 | 354,900 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,910 | +6.1 | 1,872 | 544,800 | 117,200 | 209,200 | 1.78 |
| 9/13 | 1,800 | +0.6 | 1,793 | 635,600 | 112,000 | 223,200 | 1.99 |
| 9/6 | 1,790 | -2.7 | 1,798 | 477,400 | 110,600 | 218,000 | 1.97 |
| 8/30 | 1,840 | -2.1 | 1,839 | 571,200 | 111,900 | 212,400 | 1.90 |
| 8/23 | 1,880 | -1.1 | 1,912 | 429,400 | 115,200 | 214,800 | 1.86 |
| 8/16 | 1,900 | +2.7 | 1,864 | 322,600 | 101,500 | 206,900 | 2.04 |
| 8/9 | 1,850 | -1.7 | 1,849 | 494,800 | 100,600 | 205,300 | 2.04 |
| 8/2 | 1,882 | +0.1 | 1,923 | 1,547,600 | 103,900 | 201,200 | 1.94 |
| 7/26 | 1,880 | +4.4 | 1,825 | 886,000 | 104,800 | 198,800 | 1.90 |
| 7/19 | 1,800 | +1.3 | 1,784 | 349,600 | 63,200 | 199,900 | 3.16 |
| 7/12 | 1,777 | +2.9 | 1,727 | 285,400 | 57,600 | 198,400 | 3.44 |
| 7/5 | 1,727 | +3.6 | 1,720 | 276,600 | 51,200 | 196,800 | 3.84 |
| 6/28 | 1,667 | -0.5 | 1,662 | 278,200 | 42,700 | 198,700 | 4.65 |
| 6/21 | 1,675 | +3.6 | 1,664 | 370,400 | 40,900 | 192,100 | 4.70 |
| 6/14 | 1,617 | -0.3 | 1,636 | 451,000 | 37,400 | 190,300 | 5.09 |
| 6/7 | 1,622 | -0.2 | 1,613 | 251,400 | 38,400 | 191,600 | 4.99 |
| 5/31 | 1,625 | -1.8 | 1,645 | 235,600 | 43,400 | 190,900 | 4.40 |
| 5/24 | 1,655 | -2.2 | 1,656 | 282,200 | 43,500 | 186,200 | 4.28 |
| 5/17 | 1,692 | +1.9 | 1,639 | 386,000 | 44,800 | 185,500 | 4.14 |
| 5/10 | 1,660 | -0.4 | 1,679 | 602,400 | 40,200 | 176,100 | 4.38 |
| 4/26 | 1,667 | +7.1 | 1,624 | 528,200 | 28,200 | 170,200 | 6.04 |
| 4/19 | 1,557 | 0.0 | 1,575 | 210,600 | 19,700 | 169,900 | 8.62 |
| 4/12 | 1,557 | -1.1 | 1,560 | 182,600 | 21,400 | 168,200 | 7.86 |
| 4/5 | 1,575 | +1.0 | 1,567 | 318,400 | 23,200 | 171,800 | 7.41 |
| 3/29 | 1,560 | +2.6 | 1,538 | 348,600 | 20,900 | 175,300 | 8.39 |
| 3/22 | 1,520 | +0.2 | 1,521 | 179,600 | 17,000 | 170,200 | 10.01 |
| 3/15 | 1,517 | -1.3 | 1,523 | 331,000 | 17,800 | 171,400 | 9.63 |
| 3/8 | 1,537 | -1.3 | 1,553 | 251,000 | 23,700 | 155,600 | 6.57 |
| 3/1 | 1,557 | ー | 1,559 | 258,200 | 21,700 | 147,700 | 6.81 |
▶︎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
