メタリアル(6182)の株価時系列情報
メタリアル(6182)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,062 | 1,070 | 1,012 | 1,016 | 202,900 |
| 2024/04/18 | 1,053 | 1,103 | 1,040 | 1,069 | 170,500 |
| 2024/04/17 | 1,082 | 1,114 | 1,030 | 1,053 | 292,800 |
| 2024/04/16 | 1,115 | 1,151 | 1,057 | 1,080 | 870,100 |
| 2024/04/15 | 1,334 | 1,363 | 1,328 | 1,355 | 101,500 |
| 2024/04/12 | 1,351 | 1,358 | 1,336 | 1,358 | 57,700 |
| 2024/04/11 | 1,355 | 1,358 | 1,336 | 1,340 | 70,900 |
| 2024/04/10 | 1,400 | 1,413 | 1,371 | 1,371 | 138,100 |
| 2024/04/09 | 1,371 | 1,409 | 1,362 | 1,388 | 125,200 |
| 2024/04/08 | 1,366 | 1,377 | 1,359 | 1,360 | 49,700 |
| 2024/04/05 | 1,340 | 1,376 | 1,334 | 1,368 | 81,300 |
| 2024/04/04 | 1,405 | 1,406 | 1,365 | 1,371 | 100,800 |
| 2024/04/03 | 1,376 | 1,404 | 1,375 | 1,380 | 104,700 |
| 2024/04/02 | 1,456 | 1,457 | 1,396 | 1,398 | 127,500 |
| 2024/04/01 | 1,510 | 1,515 | 1,452 | 1,452 | 79,000 |
| 2024/03/29 | 1,451 | 1,502 | 1,451 | 1,499 | 73,000 |
| 2024/03/28 | 1,470 | 1,488 | 1,455 | 1,461 | 89,200 |
| 2024/03/27 | 1,451 | 1,471 | 1,436 | 1,458 | 73,100 |
| 2024/03/26 | 1,480 | 1,481 | 1,453 | 1,460 | 90,600 |
| 2024/03/25 | 1,503 | 1,515 | 1,482 | 1,490 | 110,500 |
| 2024/03/22 | 1,572 | 1,576 | 1,510 | 1,530 | 194,800 |
| 2024/03/21 | 1,503 | 1,546 | 1,500 | 1,532 | 137,800 |
| 2024/03/19 | 1,524 | 1,525 | 1,467 | 1,498 | 191,200 |
| 2024/03/18 | 1,460 | 1,524 | 1,460 | 1,519 | 173,800 |
| 2024/03/15 | 1,444 | 1,471 | 1,431 | 1,465 | 125,000 |
| 2024/03/14 | 1,523 | 1,523 | 1,460 | 1,465 | 197,300 |
| 2024/03/13 | 1,554 | 1,577 | 1,510 | 1,545 | 256,800 |
| 2024/03/12 | 1,429 | 1,538 | 1,428 | 1,535 | 201,600 |
| 2024/03/11 | 1,479 | 1,498 | 1,427 | 1,457 | 309,000 |
| 2024/03/08 | 1,598 | 1,602 | 1,514 | 1,530 | 497,900 |
| 2024/03/07 | 1,700 | 1,740 | 1,570 | 1,603 | 1,117,200 |
| 2024/03/06 | 1,523 | 1,553 | 1,454 | 1,544 | 596,500 |
| 2024/03/05 | 1,523 | 1,628 | 1,484 | 1,593 | 548,000 |
| 2024/03/04 | 1,570 | 1,638 | 1,542 | 1,542 | 330,500 |
| 2024/03/01 | 1,605 | 1,640 | 1,561 | 1,565 | 325,600 |
| 2024/02/29 | 1,680 | 1,692 | 1,612 | 1,625 | 312,300 |
| 2024/02/28 | 1,790 | 1,832 | 1,683 | 1,716 | 405,000 |
| 2024/02/27 | 1,745 | 1,780 | 1,703 | 1,742 | 355,000 |
| 2024/02/26 | 1,620 | 1,790 | 1,619 | 1,772 | 828,200 |
| 2024/02/22 | 1,579 | 1,617 | 1,550 | 1,567 | 353,000 |
| 2024/02/21 | 1,510 | 1,548 | 1,502 | 1,519 | 146,800 |
| 2024/02/20 | 1,580 | 1,590 | 1,530 | 1,538 | 218,400 |
| 2024/02/19 | 1,512 | 1,585 | 1,494 | 1,585 | 320,500 |
| 2024/02/16 | 1,549 | 1,600 | 1,505 | 1,532 | 487,600 |
| 2024/02/15 | 1,571 | 1,600 | 1,485 | 1,575 | 785,500 |
| 2024/02/14 | 1,335 | 1,529 | 1,330 | 1,520 | 899,400 |
| 2024/02/13 | 1,295 | 1,360 | 1,285 | 1,353 | 517,500 |
| 2024/02/09 | 1,238 | 1,246 | 1,216 | 1,239 | 107,600 |
| 2024/02/08 | 1,246 | 1,251 | 1,214 | 1,226 | 105,600 |
| 2024/02/07 | 1,262 | 1,278 | 1,239 | 1,249 | 120,100 |
| 2024/02/06 | 1,243 | 1,278 | 1,234 | 1,276 | 199,200 |
| 2024/02/05 | 1,214 | 1,240 | 1,201 | 1,230 | 127,100 |
| 2024/02/02 | 1,225 | 1,235 | 1,203 | 1,203 | 129,500 |
| 2024/02/01 | 1,229 | 1,240 | 1,204 | 1,223 | 142,200 |
| 2024/01/31 | 1,257 | 1,275 | 1,226 | 1,249 | 162,500 |
| 2024/01/30 | 1,261 | 1,274 | 1,236 | 1,263 | 175,800 |
| 2024/01/29 | 1,262 | 1,266 | 1,230 | 1,231 | 162,100 |
| 2024/01/26 | 1,212 | 1,264 | 1,206 | 1,264 | 313,500 |
| 2024/01/25 | 1,234 | 1,243 | 1,197 | 1,211 | 132,900 |
| 2024/01/24 | 1,183 | 1,238 | 1,181 | 1,230 | 266,500 |
| 2024/01/23 | 1,185 | 1,205 | 1,161 | 1,183 | 203,100 |
| 2024/01/22 | 1,149 | 1,180 | 1,137 | 1,174 | 280,900 |
| 2024/01/19 | 1,207 | 1,216 | 1,133 | 1,135 | 459,100 |
| 2024/01/18 | 1,277 | 1,287 | 1,195 | 1,204 | 1,211,800 |
| 2024/01/17 | 1,168 | 1,255 | 1,161 | 1,224 | 1,685,300 |
| 2024/01/16 | 1,172 | 1,172 | 1,088 | 1,088 | 334,400 |
| 2024/01/15 | 1,140 | 1,183 | 1,111 | 1,176 | 324,300 |
| 2024/01/12 | 1,140 | 1,148 | 1,109 | 1,123 | 208,800 |
| 2024/01/11 | 1,170 | 1,184 | 1,140 | 1,148 | 112,400 |
| 2024/01/10 | 1,181 | 1,181 | 1,154 | 1,159 | 81,700 |
| 2024/01/09 | 1,139 | 1,170 | 1,139 | 1,168 | 103,200 |
| 2024/01/05 | 1,158 | 1,158 | 1,122 | 1,122 | 98,900 |
| 2024/01/04 | 1,140 | 1,160 | 1,114 | 1,158 | 79,700 |
| 2023/12/29 | 1,179 | 1,180 | 1,157 | 1,167 | 55,200 |
| 2023/12/28 | 1,160 | 1,175 | 1,134 | 1,175 | 52,900 |
| 2023/12/27 | 1,116 | 1,162 | 1,116 | 1,157 | 103,600 |
| 2023/12/26 | 1,132 | 1,155 | 1,118 | 1,124 | 102,600 |
| 2023/12/25 | 1,141 | 1,166 | 1,122 | 1,143 | 100,000 |
| 2023/12/22 | 1,169 | 1,180 | 1,138 | 1,141 | 127,800 |
| 2023/12/21 | 1,191 | 1,197 | 1,169 | 1,169 | 81,100 |
| 2023/12/20 | 1,225 | 1,231 | 1,204 | 1,218 | 106,200 |
| 2023/12/19 | 1,152 | 1,228 | 1,152 | 1,228 | 114,000 |
| 2023/12/18 | 1,165 | 1,171 | 1,140 | 1,162 | 61,800 |
| 2023/12/15 | 1,178 | 1,181 | 1,153 | 1,169 | 73,100 |
| 2023/12/14 | 1,182 | 1,201 | 1,150 | 1,156 | 94,300 |
| 2023/12/13 | 1,151 | 1,170 | 1,147 | 1,156 | 68,900 |
| 2023/12/12 | 1,165 | 1,184 | 1,156 | 1,159 | 76,500 |
| 2023/12/11 | 1,200 | 1,212 | 1,164 | 1,170 | 127,200 |
| 2023/12/08 | 1,196 | 1,233 | 1,190 | 1,204 | 129,500 |
| 2023/12/07 | 1,265 | 1,277 | 1,211 | 1,224 | 242,900 |
| 2023/12/06 | 1,284 | 1,313 | 1,278 | 1,287 | 134,200 |
| 2023/12/05 | 1,344 | 1,346 | 1,280 | 1,280 | 189,700 |
| 2023/12/04 | 1,316 | 1,375 | 1,304 | 1,374 | 165,000 |
| 2023/12/01 | 1,300 | 1,344 | 1,290 | 1,313 | 205,300 |
| 2023/11/30 | 1,278 | 1,297 | 1,259 | 1,297 | 78,100 |
| 2023/11/29 | 1,256 | 1,285 | 1,255 | 1,263 | 62,400 |
| 2023/11/28 | 1,271 | 1,282 | 1,250 | 1,271 | 93,200 |
| 2023/11/27 | 1,310 | 1,321 | 1,271 | 1,271 | 114,500 |
| 2023/11/24 | 1,310 | 1,332 | 1,301 | 1,315 | 105,000 |
| 2023/11/22 | 1,318 | 1,318 | 1,291 | 1,291 | 99,000 |
| 2023/11/21 | 1,320 | 1,353 | 1,311 | 1,323 | 152,200 |
| 2023/11/20 | 1,250 | 1,313 | 1,245 | 1,311 | 123,200 |
| 2023/11/17 | 1,278 | 1,300 | 1,242 | 1,252 | 123,500 |
| 2023/11/16 | 1,298 | 1,319 | 1,278 | 1,286 | 77,600 |
| 2023/11/15 | 1,319 | 1,339 | 1,292 | 1,302 | 104,300 |
| 2023/11/14 | 1,309 | 1,315 | 1,268 | 1,281 | 77,100 |
| 2023/11/13 | 1,318 | 1,329 | 1,270 | 1,291 | 93,600 |
| 2023/11/10 | 1,315 | 1,315 | 1,281 | 1,311 | 92,700 |
| 2023/11/09 | 1,362 | 1,362 | 1,287 | 1,332 | 150,100 |
| 2023/11/08 | 1,395 | 1,420 | 1,331 | 1,343 | 265,400 |
| 2023/11/07 | 1,330 | 1,360 | 1,296 | 1,351 | 181,600 |
| 2023/11/06 | 1,268 | 1,332 | 1,255 | 1,330 | 198,900 |
| 2023/11/02 | 1,202 | 1,246 | 1,202 | 1,233 | 129,900 |
| 2023/11/01 | 1,247 | 1,250 | 1,178 | 1,179 | 162,500 |
| 2023/10/31 | 1,230 | 1,236 | 1,181 | 1,231 | 151,500 |
| 2023/10/30 | 1,195 | 1,256 | 1,177 | 1,227 | 179,800 |
| 2023/10/27 | 1,215 | 1,230 | 1,189 | 1,225 | 210,400 |
| 2023/10/26 | 1,250 | 1,254 | 1,210 | 1,212 | 263,600 |
| 2023/10/25 | 1,342 | 1,359 | 1,285 | 1,285 | 262,900 |
| 2023/10/24 | 1,260 | 1,345 | 1,234 | 1,342 | 342,300 |
| 2023/10/23 | 1,325 | 1,367 | 1,255 | 1,260 | 307,600 |
| 2023/10/20 | 1,280 | 1,327 | 1,270 | 1,312 | 383,400 |
| 2023/10/19 | 1,365 | 1,392 | 1,302 | 1,305 | 591,800 |
| 2023/10/18 | 1,285 | 1,378 | 1,263 | 1,369 | 413,400 |
| 2023/10/17 | 1,204 | 1,321 | 1,203 | 1,279 | 598,700 |
| 2023/10/16 | 1,213 | 1,284 | 1,209 | 1,225 | 578,000 |
| 2023/10/13 | 1,127 | 1,130 | 1,084 | 1,093 | 106,800 |
| 2023/10/12 | 1,137 | 1,148 | 1,130 | 1,142 | 79,800 |
| 2023/10/11 | 1,170 | 1,175 | 1,140 | 1,140 | 70,300 |
| 2023/10/10 | 1,153 | 1,170 | 1,144 | 1,170 | 44,900 |
| 2023/10/06 | 1,167 | 1,168 | 1,131 | 1,137 | 44,800 |
| 2023/10/05 | 1,141 | 1,168 | 1,141 | 1,164 | 57,400 |
| 2023/10/04 | 1,131 | 1,159 | 1,131 | 1,137 | 87,500 |
| 2023/10/03 | 1,200 | 1,206 | 1,164 | 1,164 | 101,800 |
| 2023/10/02 | 1,249 | 1,257 | 1,207 | 1,207 | 52,400 |
| 2023/09/29 | 1,241 | 1,251 | 1,225 | 1,227 | 42,600 |
| 2023/09/28 | 1,250 | 1,259 | 1,218 | 1,240 | 67,200 |
| 2023/09/27 | 1,237 | 1,269 | 1,232 | 1,261 | 48,600 |
| 2023/09/26 | 1,288 | 1,295 | 1,254 | 1,258 | 83,100 |
| 2023/09/25 | 1,234 | 1,289 | 1,234 | 1,285 | 109,100 |
| 2023/09/22 | 1,214 | 1,261 | 1,210 | 1,249 | 65,600 |
| 2023/09/21 | 1,253 | 1,253 | 1,220 | 1,236 | 105,000 |
| 2023/09/20 | 1,279 | 1,288 | 1,255 | 1,263 | 53,500 |
| 2023/09/19 | 1,313 | 1,313 | 1,277 | 1,281 | 81,600 |
| 2023/09/15 | 1,325 | 1,337 | 1,308 | 1,319 | 84,700 |
| 2023/09/14 | 1,315 | 1,326 | 1,303 | 1,316 | 86,000 |
| 2023/09/13 | 1,341 | 1,347 | 1,326 | 1,326 | 71,200 |
| 2023/09/12 | 1,369 | 1,390 | 1,346 | 1,350 | 60,800 |
| 2023/09/11 | 1,400 | 1,402 | 1,369 | 1,370 | 53,000 |
| 2023/09/08 | 1,398 | 1,415 | 1,385 | 1,400 | 67,600 |
| 2023/09/07 | 1,455 | 1,455 | 1,405 | 1,410 | 84,400 |
| 2023/09/06 | 1,455 | 1,473 | 1,441 | 1,456 | 98,200 |
| 2023/09/05 | 1,457 | 1,474 | 1,439 | 1,462 | 70,600 |
| 2023/09/04 | 1,432 | 1,447 | 1,417 | 1,429 | 59,600 |
| 2023/09/01 | 1,403 | 1,430 | 1,395 | 1,429 | 49,100 |
| 2023/08/31 | 1,441 | 1,460 | 1,422 | 1,427 | 57,700 |
| 2023/08/30 | 1,475 | 1,477 | 1,435 | 1,437 | 71,500 |
| 2023/08/29 | 1,450 | 1,470 | 1,440 | 1,456 | 64,200 |
| 2023/08/28 | 1,466 | 1,488 | 1,432 | 1,434 | 88,900 |
| 2023/08/25 | 1,394 | 1,459 | 1,389 | 1,459 | 95,600 |
| 2023/08/24 | 1,446 | 1,452 | 1,419 | 1,434 | 117,200 |
| 2023/08/23 | 1,355 | 1,389 | 1,355 | 1,386 | 90,200 |
| 2023/08/22 | 1,410 | 1,415 | 1,359 | 1,365 | 136,200 |
| 2023/08/21 | 1,390 | 1,422 | 1,377 | 1,405 | 101,300 |
| 2023/08/18 | 1,386 | 1,420 | 1,377 | 1,397 | 86,800 |
| 2023/08/17 | 1,420 | 1,423 | 1,391 | 1,410 | 136,200 |
| 2023/08/16 | 1,438 | 1,459 | 1,426 | 1,426 | 92,200 |
| 2023/08/15 | 1,465 | 1,480 | 1,445 | 1,452 | 114,500 |
| 2023/08/14 | 1,498 | 1,507 | 1,459 | 1,465 | 93,400 |
| 2023/08/10 | 1,493 | 1,518 | 1,481 | 1,508 | 65,600 |
| 2023/08/09 | 1,500 | 1,530 | 1,488 | 1,508 | 96,400 |
| 2023/08/08 | 1,582 | 1,585 | 1,515 | 1,515 | 115,500 |
| 2023/08/07 | 1,555 | 1,566 | 1,520 | 1,566 | 72,700 |
| 2023/08/04 | 1,539 | 1,564 | 1,539 | 1,562 | 63,200 |
| 2023/08/03 | 1,545 | 1,569 | 1,540 | 1,540 | 99,400 |
| 2023/08/02 | 1,587 | 1,601 | 1,570 | 1,570 | 116,600 |
| 2023/08/01 | 1,611 | 1,653 | 1,604 | 1,620 | 165,100 |
| 2023/07/31 | 1,615 | 1,639 | 1,579 | 1,594 | 127,400 |
| 2023/07/28 | 1,582 | 1,614 | 1,566 | 1,588 | 228,900 |
| 2023/07/27 | 1,628 | 1,660 | 1,613 | 1,622 | 165,300 |
| 2023/07/26 | 1,705 | 1,712 | 1,651 | 1,665 | 165,000 |
| 2023/07/25 | 1,702 | 1,715 | 1,673 | 1,700 | 118,500 |
| 2023/07/24 | 1,708 | 1,723 | 1,689 | 1,698 | 158,400 |
| 2023/07/21 | 1,732 | 1,750 | 1,702 | 1,708 | 231,800 |
| 2023/07/20 | 1,795 | 1,808 | 1,745 | 1,782 | 262,600 |
| 2023/07/19 | 1,739 | 1,848 | 1,711 | 1,835 | 448,900 |
| 2023/07/18 | 1,731 | 1,778 | 1,650 | 1,668 | 578,800 |
| 2023/07/14 | 1,955 | 1,955 | 1,860 | 1,885 | 240,300 |
| 2023/07/13 | 1,870 | 1,926 | 1,865 | 1,916 | 123,700 |
| 2023/07/12 | 1,930 | 1,930 | 1,869 | 1,873 | 139,200 |
| 2023/07/11 | 1,893 | 1,940 | 1,891 | 1,925 | 166,600 |
| 2023/07/10 | 1,892 | 1,917 | 1,858 | 1,864 | 174,800 |
| 2023/07/07 | 1,885 | 1,936 | 1,875 | 1,910 | 163,800 |
| 2023/07/06 | 1,952 | 1,980 | 1,914 | 1,925 | 264,600 |
| 2023/07/05 | 2,050 | 2,070 | 1,993 | 2,002 | 295,300 |
| 2023/07/04 | 2,020 | 2,080 | 2,000 | 2,080 | 297,600 |
| 2023/07/03 | 2,020 | 2,050 | 1,981 | 2,026 | 255,800 |
| 2023/06/30 | 1,978 | 2,015 | 1,955 | 1,988 | 277,500 |
| 2023/06/29 | 2,010 | 2,060 | 1,975 | 2,004 | 382,200 |
| 2023/06/28 | 2,000 | 2,126 | 1,965 | 2,039 | 804,900 |