メタリアル
6182グロース/サービス業/MetaReal Corporation
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 477.0 | 479.0 | 470.0 | 471.0 | -12.0 | -2.48% | 65,500 |
| 2026-03-12 | 495.0 | 495.0 | 480.0 | 483.0 | -12.0 | -2.42% | 40,400 |
| 2026-03-11 | 502.0 | 504.0 | 495.0 | 495.0 | -3.0 | -0.60% | 39,600 |
| 2026-03-10 | 488.0 | 500.0 | 482.0 | 498.0 | +23.0 | +4.84% | 33,600 |
| 2026-03-09 | 476.0 | 482.0 | 460.0 | 475.0 | -20.0 | -4.04% | 95,500 |
| 2026-03-06 | 489.0 | 501.0 | 487.0 | 495.0 | -2.0 | -0.40% | 36,200 |
| 2026-03-05 | 489.0 | 505.0 | 484.0 | 497.0 | +24.0 | +5.07% | 82,700 |
| 2026-03-04 | 483.0 | 483.0 | 459.0 | 473.0 | -24.0 | -4.83% | 101,500 |
| 2026-03-03 | 504.0 | 512.0 | 494.0 | 497.0 | -7.0 | -1.39% | 50,000 |
| 2026-03-02 | 521.0 | 521.0 | 502.0 | 504.0 | -30.0 | -5.62% | 111,600 |
| 2026-02-27 | 525.0 | 537.0 | 521.0 | 534.0 | +13.0 | +2.50% | 93,300 |
| 2026-02-26 | 509.0 | 525.0 | 508.0 | 521.0 | +9.0 | +1.76% | 49,800 |
| 2026-02-25 | 500.0 | 516.0 | 500.0 | 512.0 | +12.0 | +2.40% | 54,800 |
| 2026-02-24 | 501.0 | 506.0 | 488.0 | 500.0 | -1.0 | -0.20% | 102,300 |
| 2026-02-20 | 522.0 | 524.0 | 501.0 | 501.0 | -21.0 | -4.02% | 70,400 |
| 2026-02-19 | 535.0 | 535.0 | 521.0 | 522.0 | -13.0 | -2.43% | 50,100 |
| 2026-02-18 | 547.0 | 547.0 | 530.0 | 535.0 | -6.0 | -1.11% | 64,500 |
| 2026-02-17 | 519.0 | 545.0 | 519.0 | 541.0 | +22.0 | +4.24% | 115,000 |
| 2026-02-16 | 528.0 | 539.0 | 518.0 | 519.0 | -5.0 | -0.95% | 66,600 |
| 2026-02-13 | 541.0 | 542.0 | 523.0 | 524.0 | -19.0 | -3.50% | 81,500 |
| 2026-02-12 | 555.0 | 565.0 | 538.0 | 543.0 | -12.0 | -2.16% | 147,200 |
| 2026-02-10 | 555.0 | 560.0 | 548.0 | 555.0 | 0.0 | 0.00% | 67,700 |
| 2026-02-09 | 577.0 | 578.0 | 548.0 | 555.0 | -20.0 | -3.48% | 123,300 |
| 2026-02-06 | 545.0 | 585.0 | 537.0 | 575.0 | +44.0 | +8.29% | 230,100 |
| 2026-02-05 | 520.0 | 535.0 | 516.0 | 531.0 | +11.0 | +2.12% | 42,100 |
| 2026-02-04 | 521.0 | 525.0 | 516.0 | 520.0 | -1.0 | -0.19% | 49,900 |
| 2026-02-03 | 517.0 | 531.0 | 511.0 | 521.0 | +14.0 | +2.76% | 77,600 |
| 2026-02-02 | 510.0 | 513.0 | 505.0 | 507.0 | -5.0 | -0.98% | 63,200 |
| 2026-01-30 | 507.0 | 514.0 | 504.0 | 512.0 | +5.0 | +0.99% | 42,400 |
| 2026-01-29 | 520.0 | 524.0 | 500.0 | 507.0 | -17.0 | -3.24% | 92,400 |
| 2026-01-28 | 523.0 | 524.0 | 513.0 | 524.0 | +2.0 | +0.38% | 55,900 |
| 2026-01-27 | 537.0 | 537.0 | 518.0 | 522.0 | -10.0 | -1.88% | 43,800 |
| 2026-01-26 | 530.0 | 550.0 | 530.0 | 532.0 | -8.0 | -1.48% | 62,500 |
| 2026-01-23 | 538.0 | 552.0 | 531.0 | 540.0 | +2.0 | +0.37% | 98,500 |
| 2026-01-22 | 577.0 | 592.0 | 530.0 | 538.0 | -39.0 | -6.76% | 220,600 |
| 2026-01-21 | 560.0 | 608.0 | 559.0 | 577.0 | +7.0 | +1.23% | 250,300 |
| 2026-01-20 | 610.0 | 634.0 | 565.0 | 570.0 | -33.0 | -5.47% | 348,600 |
| 2026-01-19 | 599.0 | 680.0 | 593.0 | 603.0 | +23.0 | +3.97% | 1,270,700 |
| 2026-01-16 | 600.0 | 617.0 | 558.0 | 580.0 | +23.0 | +4.13% | 466,000 |
| 2026-01-15 | 485.0 | 557.0 | 483.0 | 557.0 | +80.0 | +16.77% | 500,500 |
| 2026-01-14 | 475.0 | 483.0 | 475.0 | 477.0 | -1.0 | -0.21% | 50,400 |
| 2026-01-13 | 485.0 | 485.0 | 473.0 | 478.0 | 0.0 | 0.00% | 73,700 |
| 2026-01-09 | 477.0 | 485.0 | 477.0 | 478.0 | -4.0 | -0.83% | 58,900 |
| 2026-01-08 | 481.0 | 484.0 | 470.0 | 482.0 | +3.0 | +0.63% | 69,400 |
| 2026-01-07 | 468.0 | 484.0 | 462.0 | 479.0 | +18.0 | +3.90% | 104,900 |
| 2026-01-06 | 438.0 | 478.0 | 438.0 | 461.0 | +29.0 | +6.71% | 242,800 |
| 2026-01-05 | 429.0 | 434.0 | 423.0 | 432.0 | +4.0 | +0.93% | 38,200 |
| 2025-12-30 | 430.0 | 433.0 | 422.0 | 428.0 | -5.0 | -1.15% | 57,100 |
| 2025-12-29 | 440.0 | 442.0 | 430.0 | 433.0 | +1.0 | +0.23% | 54,100 |
| 2025-12-26 | 437.0 | 439.0 | 430.0 | 432.0 | -7.0 | -1.59% | 91,100 |
| 2025-12-25 | 423.0 | 441.0 | 420.0 | 439.0 | +14.0 | +3.29% | 142,400 |
| 2025-12-24 | 419.0 | 430.0 | 419.0 | 425.0 | +8.0 | +1.92% | 101,900 |
| 2025-12-23 | 427.0 | 433.0 | 417.0 | 417.0 | -10.0 | -2.34% | 100,400 |
| 2025-12-22 | 456.0 | 456.0 | 422.0 | 427.0 | +3.0 | +0.71% | 230,700 |
| 2025-12-19 | 381.0 | 425.0 | 381.0 | 424.0 | +43.0 | +11.29% | 251,200 |
| 2025-12-18 | 381.0 | 388.0 | 378.0 | 381.0 | -5.0 | -1.30% | 125,900 |
| 2025-12-17 | 397.0 | 397.0 | 382.0 | 386.0 | -11.0 | -2.77% | 175,000 |
| 2025-12-16 | 405.0 | 405.0 | 397.0 | 397.0 | -12.0 | -2.93% | 96,200 |
| 2025-12-15 | 399.0 | 409.0 | 396.0 | 409.0 | +11.0 | +2.76% | 119,800 |
| 2025-12-12 | 416.0 | 417.0 | 396.0 | 398.0 | -18.0 | -4.33% | 145,300 |
| 2025-12-11 | 427.0 | 429.0 | 416.0 | 416.0 | -8.0 | -1.89% | 39,200 |
| 2025-12-10 | 416.0 | 427.0 | 416.0 | 424.0 | +6.0 | +1.44% | 59,400 |
| 2025-12-09 | 419.0 | 422.0 | 416.0 | 418.0 | -2.0 | -0.48% | 35,300 |
| 2025-12-08 | 420.0 | 423.0 | 416.0 | 420.0 | +5.0 | +1.20% | 65,300 |
| 2025-12-05 | 417.0 | 421.0 | 415.0 | 415.0 | -1.0 | -0.24% | 47,500 |
| 2025-12-04 | 415.0 | 421.0 | 415.0 | 416.0 | +2.0 | +0.48% | 50,700 |
| 2025-12-03 | 415.0 | 422.0 | 414.0 | 414.0 | -2.0 | -0.48% | 54,300 |
| 2025-12-02 | 426.0 | 426.0 | 416.0 | 416.0 | -10.0 | -2.35% | 44,900 |
| 2025-12-01 | 438.0 | 441.0 | 426.0 | 426.0 | -15.0 | -3.40% | 68,500 |
| 2025-11-28 | 435.0 | 441.0 | 435.0 | 441.0 | +4.0 | +0.92% | 25,500 |
| 2025-11-27 | 433.0 | 440.0 | 433.0 | 437.0 | +5.0 | +1.16% | 30,400 |
| 2025-11-26 | 431.0 | 438.0 | 429.0 | 432.0 | 0.0 | 0.00% | 59,400 |
| 2025-11-25 | 446.0 | 446.0 | 431.0 | 432.0 | -13.0 | -2.92% | 48,800 |
| 2025-11-21 | 443.0 | 448.0 | 443.0 | 445.0 | -2.0 | -0.45% | 27,600 |
| 2025-11-20 | 457.0 | 457.0 | 446.0 | 447.0 | -4.0 | -0.89% | 34,400 |
| 2025-11-19 | 453.0 | 458.0 | 449.0 | 451.0 | -3.0 | -0.66% | 47,600 |
| 2025-11-18 | 465.0 | 465.0 | 454.0 | 454.0 | -7.0 | -1.52% | 37,500 |
| 2025-11-17 | 469.0 | 470.0 | 461.0 | 461.0 | -5.0 | -1.07% | 38,900 |
| 2025-11-14 | 479.0 | 480.0 | 466.0 | 466.0 | -15.0 | -3.12% | 63,000 |
| 2025-11-13 | 491.0 | 491.0 | 481.0 | 481.0 | -9.0 | -1.84% | 39,600 |
| 2025-11-12 | 487.0 | 492.0 | 486.0 | 490.0 | +2.0 | +0.41% | 32,000 |
| 2025-11-11 | 486.0 | 488.0 | 482.0 | 488.0 | +3.0 | +0.62% | 13,900 |
| 2025-11-10 | 487.0 | 494.0 | 483.0 | 485.0 | 0.0 | 0.00% | 26,200 |
| 2025-11-07 | 489.0 | 496.0 | 484.0 | 485.0 | -5.0 | -1.02% | 17,200 |
| 2025-11-06 | 490.0 | 495.0 | 484.0 | 490.0 | +2.0 | +0.41% | 34,300 |
| 2025-11-05 | 489.0 | 492.0 | 479.0 | 488.0 | -2.0 | -0.41% | 48,800 |
| 2025-11-04 | 486.0 | 494.0 | 483.0 | 490.0 | +4.0 | +0.82% | 36,800 |
| 2025-10-31 | 483.0 | 493.0 | 483.0 | 486.0 | +6.0 | +1.25% | 35,000 |
| 2025-10-30 | 502.0 | 503.0 | 475.0 | 480.0 | -21.0 | -4.19% | 116,300 |
| 2025-10-29 | 519.0 | 522.0 | 501.0 | 501.0 | -12.0 | -2.34% | 53,500 |
| 2025-10-28 | 532.0 | 535.0 | 513.0 | 513.0 | -18.0 | -3.39% | 53,400 |
| 2025-10-27 | 535.0 | 544.0 | 531.0 | 531.0 | +4.0 | +0.76% | 70,100 |
| 2025-10-24 | 520.0 | 529.0 | 517.0 | 527.0 | +10.0 | +1.93% | 44,800 |
| 2025-10-23 | 510.0 | 520.0 | 506.0 | 517.0 | +8.0 | +1.57% | 43,000 |
| 2025-10-22 | 505.0 | 514.0 | 502.0 | 509.0 | +11.0 | +2.21% | 35,200 |
| 2025-10-21 | 494.0 | 504.0 | 494.0 | 498.0 | +8.0 | +1.63% | 45,500 |
| 2025-10-20 | 502.0 | 502.0 | 484.0 | 490.0 | -9.0 | -1.80% | 63,800 |
| 2025-10-17 | 503.0 | 506.0 | 499.0 | 499.0 | -7.0 | -1.38% | 43,500 |
| 2025-10-16 | 501.0 | 514.0 | 492.0 | 506.0 | -45.0 | -8.17% | 234,200 |
| 2025-10-15 | 550.0 | 565.0 | 550.0 | 551.0 | +4.0 | +0.73% | 86,600 |
| 2025-10-14 | 543.0 | 551.0 | 541.0 | 547.0 | -6.0 | -1.08% | 48,200 |
| 2025-10-10 | 568.0 | 568.0 | 551.0 | 553.0 | -23.0 | -3.99% | 71,900 |
| 2025-10-09 | 567.0 | 584.0 | 564.0 | 576.0 | +10.0 | +1.77% | 56,200 |
| 2025-10-08 | 571.0 | 572.0 | 565.0 | 566.0 | -1.0 | -0.18% | 25,900 |
| 2025-10-07 | 570.0 | 574.0 | 565.0 | 567.0 | -4.0 | -0.70% | 41,200 |
| 2025-10-06 | 579.0 | 579.0 | 558.0 | 571.0 | +8.0 | +1.42% | 73,900 |
| 2025-10-03 | 540.0 | 564.0 | 540.0 | 563.0 | +23.0 | +4.26% | 43,800 |
| 2025-10-02 | 542.0 | 554.0 | 539.0 | 540.0 | -2.0 | -0.37% | 47,200 |
| 2025-10-01 | 565.0 | 566.0 | 542.0 | 542.0 | -29.0 | -5.08% | 90,800 |
| 2025-09-30 | 579.0 | 580.0 | 568.0 | 571.0 | -6.0 | -1.04% | 25,500 |
| 2025-09-29 | 590.0 | 590.0 | 574.0 | 577.0 | -6.0 | -1.03% | 28,000 |
| 2025-09-26 | 576.0 | 589.0 | 576.0 | 583.0 | +8.0 | +1.39% | 27,400 |
| 2025-09-25 | 574.0 | 580.0 | 572.0 | 575.0 | 0.0 | 0.00% | 24,700 |
| 2025-09-24 | 582.0 | 583.0 | 575.0 | 575.0 | -7.0 | -1.20% | 31,500 |
| 2025-09-22 | 587.0 | 599.0 | 582.0 | 582.0 | -3.0 | -0.51% | 38,300 |
| 2025-09-19 | 595.0 | 597.0 | 582.0 | 585.0 | -11.0 | -1.85% | 45,100 |
| 2025-09-18 | 600.0 | 603.0 | 594.0 | 596.0 | -4.0 | -0.67% | 29,200 |
| 2025-09-17 | 608.0 | 608.0 | 595.0 | 600.0 | -8.0 | -1.32% | 20,900 |
| 2025-09-16 | 599.0 | 609.0 | 596.0 | 608.0 | +11.0 | +1.84% | 59,300 |
| 2025-09-12 | 599.0 | 599.0 | 585.0 | 597.0 | — | — | 46,700 |
直近120営業日分を表示