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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,000 | 5,170 | 5,000 | 5,100 | 6,000 |
| 2026/03/26 | 5,190 | 5,190 | 5,090 | 5,090 | 500 |
| 2026/03/25 | 5,080 | 5,210 | 5,070 | 5,190 | 4,500 |
| 2026/03/24 | 4,975 | 5,080 | 4,940 | 5,080 | 2,900 |
| 2026/03/23 | 5,000 | 5,080 | 4,930 | 4,930 | 3,200 |
| 2026/03/19 | 5,430 | 5,430 | 5,140 | 5,200 | 5,700 |
| 2026/03/18 | 5,100 | 5,450 | 5,090 | 5,370 | 15,500 |
| 2026/03/17 | 5,130 | 5,150 | 5,090 | 5,100 | 1,500 |
| 2026/03/16 | 4,950 | 5,140 | 4,950 | 5,100 | 5,900 |
| 2026/03/13 | 5,000 | 5,120 | 4,970 | 5,030 | 4,600 |
| 2026/03/12 | 5,120 | 5,140 | 5,080 | 5,080 | 2,200 |
| 2026/03/11 | 5,320 | 5,350 | 5,220 | 5,220 | 3,500 |
| 2026/03/10 | 5,230 | 5,230 | 5,130 | 5,220 | 1,000 |
| 2026/03/09 | 4,965 | 5,150 | 4,865 | 5,030 | 9,600 |
| 2026/03/06 | 5,240 | 5,250 | 5,140 | 5,250 | 1,700 |
| 2026/03/05 | 5,430 | 5,450 | 5,300 | 5,300 | 2,300 |
| 2026/03/04 | 5,120 | 5,200 | 4,975 | 5,030 | 7,500 |
| 2026/03/03 | 5,580 | 5,580 | 5,360 | 5,380 | 6,300 |
| 2026/03/02 | 5,580 | 5,610 | 5,420 | 5,590 | 6,100 |
| 2026/02/27 | 5,500 | 5,630 | 5,470 | 5,590 | 4,600 |
| 2026/02/26 | 5,540 | 5,540 | 5,480 | 5,500 | 2,400 |
| 2026/02/25 | 5,600 | 5,600 | 5,480 | 5,480 | 5,800 |
| 2026/02/24 | 5,550 | 5,570 | 5,430 | 5,550 | 6,000 |
| 2026/02/20 | 5,510 | 5,510 | 5,380 | 5,480 | 5,900 |
| 2026/02/19 | 5,580 | 5,600 | 5,520 | 5,540 | 1,100 |
| 2026/02/18 | 5,540 | 5,640 | 5,530 | 5,570 | 2,800 |
| 2026/02/17 | 5,640 | 5,670 | 5,550 | 5,550 | 2,400 |
| 2026/02/16 | 5,610 | 5,700 | 5,550 | 5,650 | 4,700 |
| 2026/02/13 | 5,960 | 5,960 | 5,600 | 5,610 | 9,800 |
| 2026/02/12 | 5,770 | 6,050 | 5,510 | 5,960 | 17,800 |
| 2026/02/10 | 5,640 | 5,740 | 5,570 | 5,730 | 2,600 |
| 2026/02/09 | 5,630 | 5,640 | 5,550 | 5,620 | 3,000 |
| 2026/02/06 | 5,600 | 5,650 | 5,500 | 5,590 | 5,100 |
| 2026/02/05 | 5,600 | 5,640 | 5,560 | 5,590 | 1,700 |
| 2026/02/04 | 5,380 | 5,590 | 5,360 | 5,590 | 8,900 |
| 2026/02/03 | 5,280 | 5,380 | 5,250 | 5,380 | 3,000 |
| 2026/02/02 | 5,340 | 5,430 | 5,160 | 5,180 | 8,500 |
| 2026/01/30 | 5,410 | 5,420 | 5,250 | 5,380 | 10,700 |
| 2026/01/29 | 5,510 | 5,510 | 5,420 | 5,460 | 3,300 |
| 2026/01/28 | 5,560 | 5,560 | 5,470 | 5,540 | 3,500 |
| 2026/01/27 | 5,600 | 5,630 | 5,550 | 5,630 | 3,000 |
| 2026/01/26 | 5,690 | 5,700 | 5,520 | 5,600 | 9,200 |
| 2026/01/23 | 5,780 | 5,790 | 5,670 | 5,690 | 6,600 |
| 2026/01/22 | 5,670 | 5,750 | 5,610 | 5,730 | 8,700 |
| 2026/01/21 | 5,590 | 5,680 | 5,410 | 5,570 | 9,900 |
| 2026/01/20 | 5,670 | 5,700 | 5,520 | 5,620 | 8,900 |
| 2026/01/19 | 5,690 | 5,800 | 5,560 | 5,670 | 9,500 |
| 2026/01/16 | 5,540 | 5,630 | 5,470 | 5,620 | 8,300 |
| 2026/01/15 | 5,400 | 5,530 | 5,350 | 5,500 | 8,100 |
| 2026/01/14 | 5,320 | 5,400 | 5,270 | 5,400 | 4,700 |
| 2026/01/13 | 5,340 | 5,340 | 5,160 | 5,310 | 4,500 |
| 2026/01/09 | 5,200 | 5,380 | 5,200 | 5,250 | 7,700 |
| 2026/01/08 | 5,230 | 5,250 | 5,120 | 5,210 | 8,600 |
| 2026/01/07 | 5,120 | 5,260 | 5,120 | 5,230 | 4,900 |
| 2026/01/06 | 5,240 | 5,240 | 5,010 | 5,100 | 4,400 |
| 2026/01/05 | 5,060 | 5,230 | 5,010 | 5,220 | 13,300 |
| 2025/12/30 | 5,060 | 5,110 | 5,040 | 5,070 | 4,400 |
| 2025/12/29 | 4,990 | 5,140 | 4,990 | 5,030 | 7,600 |
| 2025/12/26 | 5,020 | 5,030 | 4,990 | 4,990 | 3,700 |
| 2025/12/25 | 5,050 | 5,050 | 4,990 | 5,030 | 3,100 |
| 2025/12/24 | 5,020 | 5,030 | 4,995 | 5,010 | 2,800 |
| 2025/12/23 | 5,000 | 5,040 | 5,000 | 5,010 | 1,800 |
| 2025/12/22 | 5,030 | 5,040 | 4,995 | 5,020 | 3,400 |
| 2025/12/19 | 5,050 | 5,050 | 5,020 | 5,020 | 1,000 |
| 2025/12/18 | 5,040 | 5,050 | 4,995 | 4,995 | 2,000 |
| 2025/12/17 | 5,000 | 5,060 | 5,000 | 5,040 | 2,600 |
| 2025/12/16 | 5,040 | 5,040 | 4,985 | 5,000 | 9,400 |
| 2025/12/15 | 5,040 | 5,040 | 5,020 | 5,040 | 700 |
| 2025/12/12 | 5,050 | 5,100 | 5,000 | 5,040 | 5,000 |
| 2025/12/11 | 4,980 | 5,020 | 4,945 | 4,975 | 10,000 |
| 2025/12/10 | 4,960 | 5,040 | 4,960 | 4,975 | 3,600 |
| 2025/12/09 | 4,945 | 5,020 | 4,910 | 5,020 | 9,600 |
| 2025/12/08 | 4,960 | 4,960 | 4,900 | 4,945 | 3,500 |
| 2025/12/05 | 5,100 | 5,100 | 4,945 | 4,985 | 9,200 |
| 2025/12/04 | 5,100 | 5,170 | 4,995 | 5,150 | 4,400 |
| 2025/12/03 | 5,080 | 5,100 | 5,000 | 5,040 | 3,300 |
| 2025/12/02 | 5,190 | 5,190 | 5,040 | 5,060 | 5,900 |
| 2025/12/01 | 5,120 | 5,250 | 5,120 | 5,160 | 11,300 |
| 2025/11/28 | 4,995 | 5,080 | 4,995 | 5,080 | 2,700 |
| 2025/11/27 | 4,950 | 5,030 | 4,950 | 5,000 | 600 |
| 2025/11/26 | 5,060 | 5,070 | 4,985 | 4,985 | 4,600 |
| 2025/11/25 | 5,020 | 5,120 | 4,955 | 5,020 | 14,000 |
| 2025/11/21 | 4,855 | 5,000 | 4,780 | 5,000 | 11,700 |
| 2025/11/20 | 4,480 | 5,100 | 4,480 | 4,925 | 28,900 |
| 2025/11/19 | 4,445 | 4,515 | 4,325 | 4,480 | 8,500 |
| 2025/11/18 | 4,445 | 4,520 | 4,310 | 4,475 | 15,000 |
| 2025/11/17 | 4,340 | 4,505 | 4,250 | 4,450 | 12,100 |
| 2025/11/14 | 4,405 | 4,475 | 4,395 | 4,410 | 6,200 |
| 2025/11/13 | 4,480 | 4,535 | 4,465 | 4,465 | 6,300 |
| 2025/11/12 | 4,470 | 4,560 | 4,335 | 4,545 | 15,600 |
| 2025/11/11 | 4,105 | 4,550 | 4,100 | 4,540 | 30,200 |
| 2025/11/10 | 4,200 | 4,200 | 4,035 | 4,175 | 4,700 |
| 2025/11/07 | 4,190 | 4,190 | 4,125 | 4,185 | 2,000 |
| 2025/11/06 | 4,230 | 4,230 | 4,100 | 4,210 | 4,200 |
| 2025/11/05 | 4,030 | 4,170 | 4,010 | 4,160 | 5,900 |
| 2025/11/04 | 4,100 | 4,170 | 4,085 | 4,100 | 8,800 |
| 2025/10/31 | 4,130 | 4,135 | 4,040 | 4,100 | 4,200 |
| 2025/10/30 | 4,045 | 4,115 | 4,005 | 4,115 | 4,500 |
| 2025/10/29 | 4,070 | 4,120 | 4,035 | 4,075 | 3,300 |
| 2025/10/28 | 4,275 | 4,275 | 3,960 | 4,070 | 10,200 |
| 2025/10/27 | 4,100 | 4,300 | 4,100 | 4,215 | 10,300 |
| 2025/10/24 | 4,050 | 4,055 | 4,015 | 4,050 | 1,800 |
| 2025/10/23 | 4,020 | 4,030 | 3,930 | 4,025 | 2,400 |
| 2025/10/22 | 3,975 | 4,045 | 3,975 | 4,020 | 2,200 |
| 2025/10/21 | 4,000 | 4,110 | 4,000 | 4,045 | 5,200 |
| 2025/10/20 | 4,025 | 4,045 | 3,850 | 4,040 | 6,100 |
| 2025/10/17 | 3,950 | 4,015 | 3,930 | 4,015 | 20,700 |
| 2025/10/16 | 3,940 | 3,960 | 3,915 | 3,960 | 2,200 |
| 2025/10/15 | 3,930 | 3,995 | 3,915 | 3,965 | 7,600 |
| 2025/10/14 | 3,770 | 3,860 | 3,685 | 3,790 | 6,800 |
| 2025/10/10 | 3,875 | 3,875 | 3,740 | 3,840 | 6,400 |
| 2025/10/09 | 3,915 | 3,965 | 3,855 | 3,920 | 2,800 |
| 2025/10/08 | 3,875 | 3,930 | 3,775 | 3,915 | 3,400 |
| 2025/10/07 | 3,955 | 3,955 | 3,885 | 3,900 | 2,100 |
| 2025/10/06 | 3,930 | 3,930 | 3,855 | 3,900 | 2,800 |
| 2025/10/03 | 3,710 | 3,905 | 3,700 | 3,885 | 7,400 |
| 2025/10/02 | 3,740 | 3,770 | 3,700 | 3,710 | 5,200 |
| 2025/10/01 | 3,805 | 3,805 | 3,725 | 3,740 | 4,600 |
| 2025/09/30 | 3,905 | 3,905 | 3,725 | 3,805 | 11,200 |
| 2025/09/29 | 3,965 | 3,970 | 3,900 | 3,900 | 2,800 |
| 2025/09/26 | 3,980 | 4,000 | 3,960 | 3,970 | 4,500 |
| 2025/09/25 | 3,970 | 4,030 | 3,910 | 4,005 | 7,900 |
| 2025/09/24 | 3,975 | 4,000 | 3,955 | 4,000 | 5,600 |
| 2025/09/22 | 3,895 | 3,975 | 3,890 | 3,975 | 7,700 |
| 2025/09/19 | 3,900 | 3,950 | 3,880 | 3,895 | 8,500 |
| 2025/09/18 | 3,840 | 3,875 | 3,830 | 3,875 | 3,800 |
| 2025/09/17 | 3,865 | 3,865 | 3,805 | 3,860 | 4,300 |
| 2025/09/16 | 3,860 | 3,870 | 3,830 | 3,865 | 3,600 |
| 2025/09/12 | 3,885 | 3,890 | 3,855 | 3,860 | 900 |
| 2025/09/11 | 3,865 | 3,900 | 3,825 | 3,885 | 5,600 |
| 2025/09/10 | 3,810 | 3,865 | 3,810 | 3,865 | 2,100 |
| 2025/09/09 | 3,855 | 3,880 | 3,835 | 3,835 | 2,700 |
| 2025/09/08 | 3,865 | 3,880 | 3,850 | 3,855 | 6,800 |
| 2025/09/05 | 3,815 | 3,850 | 3,815 | 3,850 | 6,800 |
| 2025/09/04 | 3,780 | 3,800 | 3,760 | 3,800 | 4,800 |
| 2025/09/03 | 3,775 | 3,780 | 3,755 | 3,780 | 1,400 |
| 2025/09/02 | 3,775 | 3,775 | 3,775 | 3,775 | 300 |
| 2025/09/01 | 3,775 | 3,775 | 3,720 | 3,745 | 2,100 |
| 2025/08/29 | 3,780 | 3,780 | 3,750 | 3,755 | 1,600 |
| 2025/08/28 | 3,755 | 3,775 | 3,755 | 3,775 | 2,500 |
| 2025/08/27 | 3,690 | 3,755 | 3,690 | 3,755 | 6,100 |
| 2025/08/26 | 3,690 | 3,700 | 3,675 | 3,675 | 1,100 |
| 2025/08/25 | 3,645 | 3,710 | 3,645 | 3,670 | 4,200 |
| 2025/08/22 | 3,600 | 3,645 | 3,600 | 3,645 | 2,600 |
| 2025/08/21 | 3,600 | 3,600 | 3,600 | 3,600 | 800 |
| 2025/08/20 | 3,605 | 3,615 | 3,595 | 3,605 | 2,000 |
| 2025/08/19 | 3,640 | 3,640 | 3,580 | 3,600 | 2,300 |
| 2025/08/18 | 3,605 | 3,610 | 3,590 | 3,610 | 4,900 |
| 2025/08/15 | 3,585 | 3,595 | 3,560 | 3,595 | 3,600 |
| 2025/08/14 | 3,600 | 3,600 | 3,595 | 3,595 | 2,000 |
| 2025/08/13 | 3,620 | 3,645 | 3,555 | 3,600 | 7,900 |
| 2025/08/12 | 3,645 | 3,660 | 3,600 | 3,620 | 6,200 |
| 2025/08/08 | 3,670 | 3,680 | 3,575 | 3,590 | 7,400 |
| 2025/08/07 | 3,740 | 3,785 | 3,640 | 3,670 | 10,000 |
| 2025/08/06 | 3,700 | 3,755 | 3,700 | 3,755 | 6,400 |
| 2025/08/05 | 3,695 | 3,695 | 3,650 | 3,695 | 3,200 |
| 2025/08/04 | 3,695 | 3,695 | 3,690 | 3,695 | 600 |
| 2025/08/01 | 3,640 | 3,695 | 3,640 | 3,695 | 1,600 |
| 2025/07/31 | 3,680 | 3,690 | 3,680 | 3,685 | 1,500 |
| 2025/07/30 | 3,665 | 3,665 | 3,630 | 3,635 | 3,500 |
| 2025/07/29 | 3,710 | 3,710 | 3,665 | 3,665 | 2,400 |
| 2025/07/28 | 3,650 | 3,740 | 3,650 | 3,665 | 9,800 |
| 2025/07/25 | 3,660 | 3,660 | 3,600 | 3,625 | 3,200 |
| 2025/07/24 | 3,655 | 3,660 | 3,550 | 3,635 | 7,100 |
| 2025/07/23 | 3,640 | 3,650 | 3,595 | 3,610 | 3,500 |
| 2025/07/22 | 3,495 | 3,650 | 3,495 | 3,595 | 3,200 |
| 2025/07/18 | 3,495 | 3,500 | 3,445 | 3,475 | 2,800 |
| 2025/07/17 | 3,520 | 3,540 | 3,495 | 3,540 | 1,500 |
| 2025/07/16 | 3,600 | 3,600 | 3,480 | 3,540 | 5,400 |
| 2025/07/15 | 3,590 | 3,605 | 3,590 | 3,600 | 3,100 |
| 2025/07/14 | 3,590 | 3,635 | 3,590 | 3,625 | 1,900 |
| 2025/07/11 | 3,620 | 3,655 | 3,590 | 3,590 | 2,000 |
| 2025/07/10 | 3,630 | 3,675 | 3,570 | 3,615 | 5,300 |
| 2025/07/09 | 3,530 | 3,630 | 3,530 | 3,630 | 6,900 |
| 2025/07/08 | 3,495 | 3,505 | 3,450 | 3,505 | 3,400 |
| 2025/07/07 | 3,550 | 3,555 | 3,450 | 3,450 | 5,800 |
| 2025/07/04 | 3,430 | 3,530 | 3,430 | 3,470 | 8,600 |
| 2025/07/03 | 3,450 | 3,460 | 3,385 | 3,385 | 1,500 |
| 2025/07/02 | 3,355 | 3,450 | 3,335 | 3,450 | 18,200 |
| 2025/07/01 | 3,330 | 3,355 | 3,330 | 3,355 | 1,900 |
| 2025/06/30 | 3,330 | 3,340 | 3,330 | 3,340 | 1,100 |
| 2025/06/27 | 3,405 | 3,445 | 3,350 | 3,350 | 6,300 |
| 2025/06/26 | 3,370 | 3,410 | 3,370 | 3,410 | 7,600 |
| 2025/06/25 | 3,400 | 3,405 | 3,385 | 3,385 | 4,700 |
| 2025/06/24 | 3,430 | 3,435 | 3,430 | 3,430 | 1,000 |
| 2025/06/23 | 3,425 | 3,425 | 3,405 | 3,410 | 2,000 |
| 2025/06/20 | 3,475 | 3,540 | 3,465 | 3,465 | 4,700 |
| 2025/06/19 | 3,420 | 3,475 | 3,420 | 3,475 | 12,300 |
| 2025/06/18 | 3,480 | 3,505 | 3,480 | 3,490 | 3,300 |
| 2025/06/17 | 3,375 | 3,525 | 3,375 | 3,475 | 14,900 |
| 2025/06/16 | 3,245 | 3,360 | 3,245 | 3,305 | 7,600 |
| 2025/06/13 | 3,405 | 3,445 | 3,240 | 3,245 | 9,200 |
| 2025/06/12 | 3,330 | 3,380 | 3,330 | 3,380 | 6,200 |
| 2025/06/11 | 3,240 | 3,330 | 3,240 | 3,330 | 6,200 |
| 2025/06/10 | 3,255 | 3,255 | 3,210 | 3,235 | 1,700 |
| 2025/06/09 | 3,225 | 3,255 | 3,225 | 3,255 | 2,200 |
| 2025/06/06 | 3,235 | 3,240 | 3,175 | 3,180 | 1,600 |
| 2025/06/05 | 3,235 | 3,270 | 3,220 | 3,270 | 5,100 |
| 2025/06/04 | 3,240 | 3,240 | 3,215 | 3,235 | 3,900 |
| 2025/06/03 | 3,215 | 3,215 | 3,210 | 3,210 | 1,800 |