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) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,878 | 1,908 | 1,861 | 1,865 | +3 | +0.2 | 441,200 |
| 9/22 | 1,936 | 1,937 | 1,844 | 1,862 | -73 | -3.8 | 301,500 |
| 9/15 | 1,922 | 1,948 | 1,892 | 1,935 | +41 | +2.2 | 397,900 |
| 9/8 | 1,923 | 1,969 | 1,887 | 1,894 | -17 | -0.9 | 479,600 |
| 9/1 | 1,879 | 1,930 | 1,874 | 1,911 | +56 | +3.0 | 436,600 |
| 8/25 | 1,860 | 1,889 | 1,835 | 1,855 | +2 | +0.1 | 350,100 |
| 8/18 | 1,885 | 1,919 | 1,841 | 1,853 | -24 | -1.3 | 376,200 |
| 8/10 | 1,797 | 1,880 | 1,795 | 1,877 | +66 | +3.6 | 282,400 |
| 8/4 | 1,836 | 1,855 | 1,800 | 1,811 | +3 | +0.2 | 519,300 |
| 7/28 | 1,788 | 1,837 | 1,775 | 1,808 | +33 | +1.9 | 660,200 |
| 7/21 | 1,758 | 1,795 | 1,744 | 1,775 | -7 | -0.4 | 305,800 |
| 7/14 | 1,777 | 1,830 | 1,765 | 1,782 | +5 | +0.3 | 580,100 |
| 7/7 | 1,840 | 1,860 | 1,754 | 1,777 | -57 | -3.1 | 377,500 |
| 6/30 | 1,807 | 1,849 | 1,779 | 1,834 | +21 | +1.2 | 588,600 |
| 6/23 | 1,877 | 1,878 | 1,802 | 1,813 | -56 | -3.0 | 501,200 |
| 6/16 | 1,786 | 1,873 | 1,786 | 1,869 | +83 | +4.7 | 802,100 |
| 6/9 | 1,750 | 1,798 | 1,723 | 1,786 | +63 | +3.7 | 656,500 |
| 6/2 | 1,775 | 1,778 | 1,687 | 1,723 | -37 | -2.1 | 607,100 |
| 5/26 | 1,792 | 1,812 | 1,760 | 1,760 | -31 | -1.7 | 463,100 |
| 5/19 | 1,778 | 1,804 | 1,762 | 1,791 | +10 | +0.6 | 454,100 |
| 5/12 | 1,798 | 1,844 | 1,773 | 1,781 | -18 | -1.0 | 630,600 |
| 5/2 | 1,788 | 1,799 | 1,762 | 1,799 | +13 | +0.7 | 341,000 |
| 4/28 | 1,834 | 1,858 | 1,765 | 1,786 | -19 | -1.1 | 1,009,600 |
| 4/21 | 1,795 | 1,814 | 1,780 | 1,805 | +21 | +1.2 | 494,300 |
| 4/14 | 1,784 | 1,798 | 1,743 | 1,784 | +14 | +0.8 | 676,500 |
| 4/7 | 1,752 | 1,778 | 1,722 | 1,770 | +43 | +2.5 | 609,800 |
| 3/31 | 1,678 | 1,740 | 1,678 | 1,727 | +65 | +3.9 | 536,200 |
| 3/24 | 1,670 | 1,688 | 1,652 | 1,662 | -20 | -1.2 | 320,900 |
| 3/17 | 1,710 | 1,712 | 1,638 | 1,682 | -49 | -2.8 | 632,500 |
| 3/10 | 1,703 | 1,757 | 1,698 | 1,731 | +42 | +2.5 | 755,300 |
▶︎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
