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) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,787 | 1,801 | 1,745 | 1,770 | -2 | -0.1 | 244,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,762 | 1,799 | 1,730 | 1,772 | -13 | -0.7 | 415,700 |
| 11/15 | 1,782 | 1,796 | 1,760 | 1,785 | +5 | +0.3 | 422,400 |
| 11/8 | 1,763 | 1,829 | 1,716 | 1,780 | +17 | +1.0 | 493,600 |
| 11/1 | 1,779 | 1,837 | 1,726 | 1,763 | -30 | -1.7 | 749,000 |
| 10/25 | 1,818 | 1,836 | 1,770 | 1,793 | -24 | -1.3 | 389,000 |
| 10/18 | 1,852 | 1,869 | 1,811 | 1,817 | -21 | -1.1 | 257,200 |
| 10/11 | 1,849 | 1,875 | 1,829 | 1,838 | +22 | +1.2 | 462,400 |
| 10/4 | 1,778 | 1,860 | 1,756 | 1,816 | +19 | +1.1 | 574,600 |
| 9/27 | 1,780 | 1,817 | 1,767 | 1,797 | +33 | +1.9 | 388,100 |
| 9/20 | 1,712 | 1,779 | 1,674 | 1,764 | +56 | +3.3 | 472,500 |
| 9/13 | 1,674 | 1,721 | 1,658 | 1,708 | +16 | +1.0 | 517,400 |
| 9/6 | 1,764 | 1,775 | 1,681 | 1,692 | -69 | -3.9 | 462,400 |
| 8/30 | 1,740 | 1,797 | 1,735 | 1,761 | +11 | +0.6 | 494,300 |
| 8/23 | 1,746 | 1,786 | 1,722 | 1,750 | -17 | -1.0 | 432,600 |
| 8/16 | 1,699 | 1,770 | 1,672 | 1,767 | +68 | +4.0 | 394,300 |
| 8/9 | 1,680 | 1,735 | 1,553 | 1,699 | -59 | -3.4 | 819,200 |
| 8/2 | 1,803 | 1,877 | 1,744 | 1,758 | -36 | -2.0 | 794,300 |
| 7/26 | 1,850 | 1,920 | 1,776 | 1,794 | -68 | -3.7 | 1,054,700 |
| 7/19 | 1,926 | 1,963 | 1,859 | 1,862 | -74 | -3.8 | 556,900 |
| 7/12 | 1,985 | 2,004 | 1,906 | 1,936 | +3 | +0.2 | 640,600 |
| 7/5 | 1,952 | 1,971 | 1,932 | 1,933 | -15 | -0.8 | 345,000 |
| 6/28 | 1,920 | 1,971 | 1,912 | 1,948 | +28 | +1.5 | 415,900 |
| 6/21 | 1,915 | 1,955 | 1,890 | 1,920 | +1 | +0.1 | 471,200 |
| 6/14 | 1,925 | 1,952 | 1,880 | 1,919 | -6 | -0.3 | 418,200 |
| 6/7 | 1,982 | 1,994 | 1,902 | 1,925 | -53 | -2.7 | 531,000 |
| 5/31 | 1,957 | 1,984 | 1,913 | 1,978 | +21 | +1.1 | 449,300 |
| 5/24 | 1,976 | 2,006 | 1,953 | 1,957 | -16 | -0.8 | 501,300 |
| 5/17 | 1,981 | 2,007 | 1,953 | 1,973 | -4 | -0.2 | 494,000 |
| 5/10 | 2,011 | 2,058 | 1,977 | 1,977 | -23 | -1.2 | 898,400 |
| 5/2 | 1,985 | 2,016 | 1,926 | 2,000 | +70 | +3.6 | 1,116,800 |
▶︎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
