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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,771 | 1,829 | 1,716 | 1,770 | -7 | -0.4 | 1,681,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,827 | 2,132 | 1,777 | 2,125 | +288 | +15.7 | 2,259,800 |
| 19/09 | 1,832 | 1,942 | 1,752 | 1,837 | -3 | -0.2 | 2,103,600 |
| 19/08 | 1,832 | 1,972 | 1,805 | 1,840 | +13 | +0.7 | 2,192,600 |
| 19/07 | 1,702 | 2,040 | 1,680 | 1,827 | +160 | +9.6 | 2,970,600 |
| 19/06 | 1,600 | 1,692 | 1,595 | 1,667 | +42 | +2.6 | 1,351,000 |
| 19/05 | 1,710 | 1,747 | 1,557 | 1,625 | -42 | -2.5 | 1,506,200 |
| 19/04 | 1,557 | 1,675 | 1,535 | 1,667 | +107 | +6.9 | 1,239,800 |
| 19/03 | 1,575 | 1,580 | 1,500 | 1,560 | -5 | -0.3 | 1,155,000 |
| 19/02 | 1,515 | 1,580 | 1,510 | 1,565 | +50 | +3.3 | 1,464,000 |
| 19/01 | 1,455 | 1,527 | 1,434 | 1,515 | +49 | +3.3 | 1,788,400 |
| 18/12 | 1,595 | 1,645 | 1,378 | 1,466 | -126 | -7.9 | 2,455,800 |
| 18/11 | 1,522 | 1,597 | 1,476 | 1,592 | +145 | +10.0 | 2,569,000 |
| 18/10 | 1,632 | 1,647 | 1,417 | 1,447 | -185 | -11.3 | 3,443,400 |
| 18/09 | 1,500 | 1,645 | 1,480 | 1,632 | +135 | +9.0 | 2,045,800 |
| 18/08 | 1,632 | 1,637 | 1,486 | 1,497 | -145 | -8.8 | 1,911,400 |
| 18/07 | 1,612 | 1,667 | 1,517 | 1,642 | +32 | +2.0 | 2,303,200 |
| 18/06 | 1,480 | 1,625 | 1,475 | 1,610 | +143 | +9.8 | 2,013,200 |
| 18/05 | 1,602 | 1,635 | 1,463 | 1,467 | -145 | -9.0 | 3,006,000 |
| 18/04 | 1,660 | 1,687 | 1,471 | 1,612 | -50 | -3.0 | 3,242,200 |
| 18/03 | 1,597 | 1,672 | 1,497 | 1,662 | +55 | +3.4 | 2,210,000 |
| 18/02 | 1,557 | 1,637 | 1,429 | 1,607 | +110 | +7.4 | 3,565,000 |
| 18/01 | 1,473 | 1,570 | 1,466 | 1,497 | +37 | +2.5 | 2,393,800 |
| 17/12 | 1,428 | 1,462 | 1,378 | 1,460 | +32 | +2.2 | 2,734,200 |
| 17/11 | 1,502 | 1,507 | 1,368 | 1,428 | -77 | -5.1 | 3,628,400 |
| 17/10 | 1,560 | 1,575 | 1,480 | 1,505 | -40 | -2.6 | 1,459,000 |
| 17/09 | 1,522 | 1,585 | 1,455 | 1,545 | +30 | +2.0 | 1,300,400 |
| 17/08 | 1,545 | 1,545 | 1,436 | 1,515 | -10 | -0.7 | 1,415,400 |
| 17/07 | 1,527 | 1,605 | 1,522 | 1,525 | -15 | -1.0 | 1,309,800 |
| 17/06 | 1,520 | 1,625 | 1,517 | 1,540 | +28 | +1.9 | 1,702,000 |
| 17/05 | 1,452 | 1,525 | 1,445 | 1,512 | +57 | +3.9 | 2,169,200 |
▶︎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
