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
1,998
円
(23:17)
株価は20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) | 1,687 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,392 (24/02/28) | 1,926 (24/05/01) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,952 | 2,005 | 1,926 | 2,000 | +36 | +1.8 | 988,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,339 | 2,384 | 1,930 | 1,964 | -329 | -14.4 | 4,623,100 |
| 24/03 | 2,295 | 2,325 | 2,177 | 2,293 | -17 | -0.7 | 2,980,900 |
| 24/02 | 2,300 | 2,392 | 2,081 | 2,310 | +152 | +7.0 | 3,282,400 |
| 24/01 | 2,171 | 2,206 | 2,046 | 2,158 | -29 | -1.3 | 2,345,700 |
| 23/12 | 2,055 | 2,195 | 1,982 | 2,187 | +138 | +6.7 | 2,196,900 |
| 23/11 | 1,916 | 2,137 | 1,911 | 2,049 | +158 | +8.4 | 2,798,500 |
| 23/10 | 1,873 | 1,900 | 1,754 | 1,891 | +26 | +1.4 | 1,804,800 |
| 23/09 | 1,921 | 1,969 | 1,844 | 1,865 | -57 | -3.0 | 1,688,200 |
| 23/08 | 1,832 | 1,930 | 1,795 | 1,922 | +90 | +4.9 | 1,754,600 |
| 23/07 | 1,840 | 1,860 | 1,744 | 1,832 | -2 | -0.1 | 2,065,600 |
| 23/06 | 1,700 | 1,878 | 1,687 | 1,834 | +123 | +7.2 | 2,756,500 |
| 23/05 | 1,788 | 1,844 | 1,701 | 1,711 | -75 | -4.2 | 2,287,800 |
| 23/04 | 1,752 | 1,858 | 1,722 | 1,786 | +59 | +3.4 | 2,790,200 |
| 23/03 | 1,672 | 1,757 | 1,638 | 1,727 | +60 | +3.6 | 2,547,000 |
| 23/02 | 1,688 | 1,691 | 1,623 | 1,667 | -42 | -2.5 | 1,698,900 |
| 23/01 | 1,640 | 1,712 | 1,581 | 1,709 | +83 | +5.1 | 2,289,300 |
| 22/12 | 1,800 | 1,802 | 1,597 | 1,626 | -163 | -9.1 | 4,529,800 |
| 22/11 | 1,928 | 1,928 | 1,782 | 1,789 | -117 | -6.1 | 2,673,100 |
| 22/10 | 1,900 | 1,969 | 1,810 | 1,906 | +9 | +0.5 | 2,709,100 |
| 22/09 | 2,031 | 2,076 | 1,896 | 1,897 | -160 | -7.8 | 1,335,900 |
| 22/08 | 1,991 | 2,100 | 1,953 | 2,057 | +70 | +3.5 | 1,765,500 |
| 22/07 | 2,002 | 2,117 | 1,951 | 1,987 | -25 | -1.2 | 1,425,600 |
| 22/06 | 2,047 | 2,117 | 1,864 | 2,012 | -14 | -0.7 | 1,714,300 |
| 22/05 | 2,136 | 2,137 | 1,972 | 2,026 | -131 | -6.1 | 1,661,700 |
| 22/04 | 2,015 | 2,182 | 1,935 | 2,157 | +155 | +7.7 | 1,964,800 |
| 22/03 | 2,100 | 2,137 | 1,935 | 2,002 | -102 | -4.9 | 2,015,500 |
| 22/02 | 2,060 | 2,116 | 1,972 | 2,104 | +73 | +3.6 | 1,532,200 |
| 22/01 | 2,057 | 2,085 | 1,792 | 2,031 | +8 | +0.4 | 2,060,600 |
| 21/12 | 1,929 | 2,039 | 1,903 | 2,023 | +73 | +3.7 | 1,542,700 |
| 21/11 | 1,938 | 2,079 | 1,923 | 1,950 | +27 | +1.4 | 2,474,500 |
▶︎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