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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,455 | 1,471 | 1,345 | 1,455 | +6 | +0.4 | 2,022,600 |
| 17/03 | 1,407 | 1,494 | 1,397 | 1,449 | +38 | +2.7 | 2,702,000 |
| 17/02 | 1,400 | 1,515 | 1,389 | 1,411 | +19 | +1.4 | 3,709,000 |
| 17/01 | 1,373 | 1,429 | 1,325 | 1,392 | +8 | +0.6 | 3,481,400 |
| 16/12 | 1,441 | 1,474 | 1,368 | 1,384 | -48 | -3.4 | 2,790,800 |
| 16/11 | 1,432 | 1,540 | 1,349 | 1,432 | -1 | -0.1 | 3,895,200 |
| 16/10 | 1,385 | 1,540 | 1,321 | 1,433 | +56 | +4.1 | 4,609,200 |
| 16/09 | 1,465 | 1,517 | 1,290 | 1,377 | -93 | -6.3 | 4,132,800 |
| 16/08 | 1,600 | 1,690 | 1,459 | 1,470 | -135 | -8.4 | 4,023,400 |
| 16/07 | 1,402 | 1,622 | 1,387 | 1,605 | +216 | +15.6 | 4,521,600 |
| 16/06 | 1,445 | 1,468 | 1,245 | 1,389 | -81 | -5.5 | 2,893,600 |
| 16/05 | 1,485 | 1,520 | 1,390 | 1,470 | -50 | -3.3 | 2,405,400 |
| 16/04 | 1,419 | 1,540 | 1,219 | 1,520 | +116 | +8.3 | 4,075,200 |
| 16/03 | 1,235 | 1,442 | 1,230 | 1,404 | +175 | +14.2 | 3,546,200 |
| 16/02 | 1,255 | 1,292 | 1,112 | 1,229 | -6 | -0.5 | 5,196,400 |
| 16/01 | 1,490 | 1,494 | 1,210 | 1,235 | -248 | -16.7 | 5,873,200 |
| 15/12 | 1,497 | 1,627 | 1,450 | 1,483 | -2 | -0.1 | 4,209,600 |
| 15/11 | 1,325 | 1,512 | 1,318 | 1,485 | +164 | +12.4 | 3,087,400 |
| 15/10 | 1,530 | 1,555 | 1,318 | 1,321 | -186 | -12.3 | 3,872,000 |
| 15/09 | 1,436 | 1,570 | 1,354 | 1,507 | +67 | +4.7 | 3,625,400 |
| 15/08 | 1,575 | 1,662 | 1,250 | 1,440 | -140 | -8.9 | 5,198,000 |
| 15/07 | 1,555 | 1,695 | 1,378 | 1,580 | +25 | +1.6 | 6,193,400 |
| 15/06 | 1,595 | 1,732 | 1,515 | 1,555 | -7 | -0.5 | 7,019,400 |
| 15/05 | 1,380 | 1,600 | 1,356 | 1,562 | +169 | +12.1 | 7,074,400 |
| 15/04 | 1,239 | 1,459 | 1,230 | 1,393 | +165 | +13.4 | 10,513,400 |
| 15/03 | 1,201 | 1,268 | 1,195 | 1,228 | +15 | +1.2 | 6,473,600 |
| 15/02 | 1,188 | 1,239 | 1,120 | 1,213 | +29 | +2.5 | 6,206,600 |
| 15/01 | 1,214 | 1,214 | 1,141 | 1,184 | -26 | -2.2 | 6,296,800 |
| 14/12 | 1,128 | 1,212 | 1,120 | 1,210 | ー | ー | 12,337,600 |
▶︎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
