日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

メタルアート(5644)の株価時系列情報

メタルアート(5644)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 3,820 3,875 3,780 3,820 7,500
2024/03/27 3,910 3,915 3,800 3,820 20,300
2024/03/26 3,875 3,945 3,850 3,920 15,000
2024/03/25 3,835 3,900 3,825 3,850 10,900
2024/03/22 3,850 3,870 3,800 3,805 7,200
2024/03/21 3,870 3,910 3,785 3,810 17,400
2024/03/19 3,675 3,870 3,660 3,830 34,600
2024/03/18 3,635 3,680 3,610 3,645 8,900
2024/03/15 3,550 3,610 3,540 3,600 6,200
2024/03/14 3,555 3,575 3,525 3,570 5,200
2024/03/13 3,570 3,590 3,490 3,520 19,700
2024/03/12 3,580 3,580 3,495 3,535 17,000
2024/03/11 3,630 3,655 3,520 3,585 16,400
2024/03/08 3,660 3,720 3,650 3,670 11,100
2024/03/07 3,765 3,765 3,610 3,650 16,700
2024/03/06 3,725 3,820 3,720 3,745 13,700
2024/03/05 3,745 3,800 3,725 3,775 6,600
2024/03/04 3,780 3,820 3,680 3,790 16,900
2024/03/01 3,795 3,820 3,695 3,745 22,100
2024/02/29 3,690 3,845 3,675 3,795 21,300
2024/02/28 3,620 3,715 3,605 3,680 18,500
2024/02/27 3,595 3,695 3,575 3,615 18,800
2024/02/26 3,655 3,655 3,570 3,585 10,100
2024/02/22 3,620 3,650 3,585 3,585 8,700
2024/02/21 3,630 3,645 3,590 3,610 4,300
2024/02/20 3,575 3,645 3,575 3,645 14,100
2024/02/19 3,535 3,575 3,480 3,545 28,100
2024/02/16 3,550 3,595 3,530 3,555 18,300
2024/02/15 3,640 3,640 3,520 3,520 26,700
2024/02/14 3,720 3,720 3,640 3,640 15,600
2024/02/13 3,620 3,725 3,620 3,710 30,700
2024/02/09 3,555 3,690 3,530 3,560 37,400
2024/02/08 3,755 3,755 3,495 3,650 102,900
2024/02/07 3,705 3,770 3,705 3,710 14,900
2024/02/06 3,725 3,730 3,675 3,710 14,300
2024/02/05 3,665 3,725 3,665 3,720 27,600
2024/02/02 3,645 3,680 3,585 3,665 21,500
2024/02/01 3,615 3,695 3,600 3,640 15,400
2024/01/31 3,600 3,680 3,570 3,650 22,800
2024/01/30 3,550 3,690 3,520 3,565 66,500
2024/01/29 3,520 3,560 3,520 3,550 6,500
2024/01/26 3,550 3,550 3,510 3,520 10,400
2024/01/25 3,560 3,570 3,525 3,545 9,200
2024/01/24 3,580 3,660 3,560 3,560 23,900
2024/01/23 3,670 3,750 3,585 3,585 44,900
2024/01/22 3,650 3,665 3,600 3,655 23,600
2024/01/19 3,495 3,650 3,475 3,650 57,200
2024/01/18 3,425 3,495 3,425 3,485 22,300
2024/01/17 3,500 3,545 3,450 3,450 38,500
2024/01/16 3,575 3,620 3,475 3,500 80,100
2024/01/15 3,505 3,580 3,490 3,545 40,000
2024/01/12 3,570 3,645 3,480 3,505 60,000
2024/01/11 3,495 3,495 3,400 3,465 34,200
2024/01/10 3,390 3,570 3,365 3,450 99,600
2024/01/09 3,360 3,455 3,340 3,370 43,000
2024/01/05 3,425 3,425 3,280 3,340 38,800
2024/01/04 3,220 3,375 3,195 3,360 48,400
2023/12/29 3,270 3,285 3,195 3,215 32,900
2023/12/28 3,155 3,305 3,070 3,240 90,100
2023/12/27 3,060 3,175 3,055 3,155 83,900
2023/12/26 3,210 3,215 3,060 3,115 105,400
2023/12/25 3,390 3,390 3,200 3,210 70,800
2023/12/22 3,450 3,495 3,255 3,300 172,800
2023/12/21 3,375 3,515 3,170 3,285 239,500
2023/12/20 4,160 4,160 3,560 3,655 172,000
2023/12/19 4,160 4,210 4,160 4,205 600
2023/12/18 4,170 4,205 4,115 4,200 6,100
2023/12/15 4,175 4,235 4,160 4,190 3,000
2023/12/14 4,150 4,170 4,095 4,155 12,000
2023/12/13 4,145 4,220 4,145 4,185 6,000
2023/12/12 4,085 4,180 4,085 4,145 13,500
2023/12/11 4,140 4,170 4,070 4,085 9,900
2023/12/08 4,170 4,170 4,045 4,070 12,700
2023/12/07 4,210 4,240 4,180 4,180 7,900
2023/12/06 4,210 4,285 4,205 4,240 9,300
2023/12/05 4,210 4,220 4,140 4,205 10,100
2023/12/04 4,295 4,320 4,250 4,270 7,500
2023/12/01 4,385 4,430 4,300 4,305 7,000
2023/11/30 4,365 4,410 4,295 4,410 8,100
2023/11/29 4,370 4,395 4,335 4,365 6,600
2023/11/28 4,390 4,400 4,355 4,370 6,300
2023/11/27 4,360 4,420 4,340 4,395 6,800
2023/11/24 4,270 4,440 4,270 4,365 13,900
2023/11/22 4,270 4,315 4,255 4,270 5,700
2023/11/21 4,385 4,385 4,270 4,270 8,100
2023/11/20 4,300 4,425 4,280 4,315 22,800
2023/11/17 4,205 4,330 4,205 4,300 13,600
2023/11/16 4,245 4,315 4,245 4,290 7,300
2023/11/15 4,450 4,450 4,240 4,290 25,600
2023/11/14 4,315 4,530 4,315 4,450 17,000
2023/11/13 4,380 4,435 4,275 4,345 32,000
2023/11/10 3,990 4,290 3,960 4,250 33,800
2023/11/09 3,805 4,120 3,755 4,100 140,900
2023/11/08 3,875 3,875 3,700 3,750 15,900
2023/11/07 3,830 3,855 3,810 3,830 3,800
2023/11/06 3,865 3,880 3,815 3,835 9,600
2023/11/02 3,775 3,905 3,755 3,865 26,500
2023/11/01 3,745 3,750 3,700 3,740 5,700
2023/10/31 3,695 3,710 3,635 3,685 9,800
2023/10/30 3,640 3,665 3,605 3,665 5,500
2023/10/27 3,640 3,675 3,640 3,660 1,800
2023/10/26 3,795 3,800 3,605 3,635 14,200
2023/10/25 3,690 3,825 3,685 3,795 26,600
2023/10/24 3,600 3,675 3,430 3,620 35,100
2023/10/23 3,650 3,665 3,600 3,620 6,700
2023/10/20 3,640 3,700 3,620 3,665 13,900
2023/10/19 3,700 3,700 3,640 3,670 4,100
2023/10/18 3,645 3,715 3,645 3,715 7,700
2023/10/17 3,675 3,720 3,625 3,640 15,500
2023/10/16 3,740 3,740 3,615 3,635 13,900
2023/10/13 3,730 3,760 3,685 3,760 12,300
2023/10/12 3,760 3,785 3,740 3,750 3,600
2023/10/11 3,830 3,830 3,720 3,750 5,100
2023/10/10 3,770 3,870 3,700 3,805 26,500
2023/10/06 3,640 3,785 3,620 3,700 15,900
2023/10/05 3,690 3,770 3,675 3,710 10,500
2023/10/04 3,725 3,795 3,390 3,620 68,700
2023/10/03 3,870 3,935 3,795 3,795 28,500
2023/10/02 3,940 3,980 3,885 3,900 13,600
2023/09/29 4,000 4,010 3,865 3,895 13,000
2023/09/28 4,000 4,040 3,975 4,005 9,700
2023/09/27 4,055 4,055 3,965 4,050 8,700
2023/09/26 4,000 4,050 3,975 4,005 14,700
2023/09/25 4,045 4,095 4,000 4,000 14,500
2023/09/22 3,970 4,075 3,945 4,025 17,800
2023/09/21 3,955 4,025 3,950 3,960 13,400
2023/09/20 4,045 4,095 3,945 3,965 20,200
2023/09/19 4,010 4,175 4,010 4,075 21,900
2023/09/15 4,025 4,080 3,965 4,005 17,300
2023/09/14 3,915 4,120 3,915 4,040 35,200
2023/09/13 3,950 3,950 3,830 3,880 16,700
2023/09/12 3,850 3,960 3,770 3,950 23,800
2023/09/11 3,760 3,855 3,760 3,795 10,900
2023/09/08 3,770 3,815 3,700 3,790 19,800
2023/09/07 3,855 3,880 3,765 3,770 14,100
2023/09/06 3,670 3,860 3,670 3,860 28,300
2023/09/05 3,705 3,705 3,630 3,665 6,700
2023/09/04 3,660 3,700 3,660 3,700 6,900
2023/09/01 3,550 3,665 3,550 3,645 14,100
2023/08/31 3,550 3,565 3,520 3,545 8,900
2023/08/30 3,545 3,550 3,515 3,530 4,400
2023/08/29 3,540 3,540 3,500 3,505 4,600
2023/08/28 3,470 3,535 3,470 3,530 11,100
2023/08/25 3,505 3,510 3,455 3,490 5,900
2023/08/24 3,560 3,595 3,485 3,510 20,000
2023/08/23 3,520 3,540 3,500 3,530 2,800
2023/08/22 3,500 3,520 3,465 3,520 8,700
2023/08/21 3,560 3,560 3,455 3,470 6,200
2023/08/18 3,535 3,555 3,470 3,525 13,900
2023/08/17 3,575 3,610 3,470 3,550 23,500
2023/08/16 3,645 3,685 3,575 3,610 14,500
2023/08/15 3,600 3,805 3,570 3,680 72,800
2023/08/14 3,355 3,460 3,355 3,395 23,500
2023/08/10 3,465 3,650 3,195 3,475 72,100
2023/08/09 3,500 3,540 3,425 3,515 11,300
2023/08/08 3,570 3,575 3,520 3,520 6,800
2023/08/07 3,605 3,605 3,510 3,570 11,900
2023/08/04 3,585 3,600 3,545 3,545 3,000
2023/08/03 3,645 3,645 3,530 3,580 9,500
2023/08/02 3,575 3,655 3,565 3,645 9,800
2023/08/01 3,525 3,590 3,510 3,575 9,900
2023/07/31 3,615 3,615 3,470 3,505 26,900
2023/07/28 3,545 3,605 3,500 3,565 10,600
2023/07/27 3,595 3,605 3,535 3,595 6,800
2023/07/26 3,650 3,650 3,500 3,565 36,500
2023/07/25 3,630 3,685 3,570 3,645 15,000
2023/07/24 3,585 3,620 3,525 3,595 14,600
2023/07/21 3,550 3,565 3,510 3,535 6,500
2023/07/20 3,480 3,555 3,480 3,550 9,700
2023/07/19 3,350 3,525 3,350 3,510 21,500
2023/07/18 3,230 3,355 3,230 3,330 13,600
2023/07/14 3,310 3,320 3,230 3,230 8,200
2023/07/13 3,230 3,295 3,220 3,260 6,900
2023/07/12 3,340 3,355 3,205 3,210 20,700
2023/07/11 3,400 3,505 3,300 3,340 27,900
2023/07/10 3,400 3,435 3,365 3,400 7,300
2023/07/07 3,435 3,450 3,350 3,400 11,900
2023/07/06 3,345 3,550 3,345 3,455 20,500
2023/07/05 3,300 3,425 3,270 3,375 16,500
2023/07/04 3,225 3,450 3,225 3,360 25,500
2023/07/03 3,290 3,370 3,160 3,225 46,000
2023/06/30 2,950 3,270 2,950 3,270 55,600
2023/06/29 2,854 2,930 2,840 2,924 16,300
2023/06/28 2,730 2,849 2,726 2,827 14,800
2023/06/27 2,762 2,770 2,700 2,706 8,300
2023/06/26 2,746 2,777 2,737 2,760 3,400
2023/06/23 2,791 2,791 2,737 2,768 3,500
2023/06/22 2,745 2,785 2,738 2,771 8,200
2023/06/21 2,721 2,748 2,710 2,745 3,500
2023/06/20 2,717 2,738 2,696 2,721 5,500
2023/06/19 2,760 2,765 2,670 2,701 20,500
2023/06/16 2,792 2,792 2,685 2,758 6,500
2023/06/15 2,763 2,785 2,747 2,785 6,500
2023/06/14 2,765 2,770 2,733 2,752 4,500
2023/06/13 2,754 2,783 2,744 2,744 2,500
2023/06/12 2,750 2,750 2,722 2,740 2,900
2023/06/09 2,705 2,723 2,700 2,710 2,100
2023/06/08 2,706 2,730 2,679 2,700 7,100
2023/06/07 2,729 2,730 2,705 2,720 3,300
2023/06/06 2,718 2,730 2,702 2,730 4,100

このページの先頭へ