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
1999/12/27 100 105 100 100 14,000
1999/12/24 105 105 100 100 7,000
1999/12/22 105 105 105 105 3,000
1999/12/21 110 110 100 100 3,000
1999/12/20 100 100 100 100 3,000
1999/12/17 100 100 100 100 5,000
1999/12/16 100 100 100 100 3,000
1999/12/15 110 110 110 110 2,000
1999/12/14 96 96 96 96 1,000
1999/12/08 115 115 115 115 4,000
1999/12/07 114 115 114 115 6,000
1999/12/06 114 114 114 114 4,000
1999/12/03 111 111 110 110 7,000
1999/12/01 115 115 115 115 8,000
1999/11/30 115 115 115 115 2,000
1999/11/29 115 115 115 115 1,000
1999/11/26 115 115 115 115 2,000
1999/11/25 119 119 115 115 6,000
1999/11/24 116 117 116 117 3,000
1999/11/22 116 116 116 116 2,000
1999/11/19 126 126 126 126 1,000
1999/11/18 116 116 107 107 4,000
1999/11/17 116 116 116 116 2,000
1999/11/15 134 134 116 116 8,000
1999/11/12 125 125 115 115 13,000
1999/11/11 125 125 125 125 3,000
1999/11/10 126 126 126 126 6,000
1999/11/09 127 127 127 127 1,000
1999/11/08 126 126 126 126 2,000
1999/11/04 120 125 120 125 4,000
1999/11/02 140 140 140 140 1,000
1999/11/01 150 150 140 140 5,000
1999/10/27 150 150 150 150 1,000
1999/10/26 150 150 150 150 2,000
1999/10/25 153 160 153 160 3,000
1999/10/21 140 140 140 140 4,000
1999/10/19 140 140 140 140 2,000
1999/10/15 145 145 145 145 1,000
1999/10/14 150 150 150 150 3,000
1999/10/13 150 150 150 150 3,000
1999/10/12 140 160 140 160 4,000
1999/10/08 154 154 154 154 5,000
1999/10/07 140 140 140 140 2,000
1999/10/06 154 154 154 154 5,000
1999/10/05 154 154 154 154 6,000
1999/10/04 140 142 140 140 5,000
1999/10/01 155 155 140 140 6,000
1999/09/30 155 155 155 155 4,000
1999/09/27 164 164 157 157 6,000
1999/09/24 161 162 160 162 16,000
1999/09/22 149 165 148 165 30,000
1999/09/21 146 148 146 148 7,000
1999/09/20 131 150 131 150 5,000
1999/09/14 139 139 131 131 3,000
1999/09/13 139 139 139 139 1,000
1999/09/10 133 133 132 133 9,000
1999/09/09 135 135 135 135 3,000
1999/09/08 139 144 135 136 6,000
1999/09/07 133 133 133 133 3,000
1999/09/06 139 139 133 133 5,000
1999/09/03 133 133 133 133 7,000
1999/09/02 135 135 131 131 13,000
1999/09/01 145 145 135 135 7,000
1999/08/26 145 145 145 145 1,000
1999/08/25 145 145 145 145 3,000
1999/08/23 140 140 140 140 1,000
1999/08/20 140 140 140 140 2,000
1999/08/19 141 141 141 141 1,000
1999/08/18 136 140 136 140 4,000
1999/08/17 136 136 136 136 2,000
1999/08/12 136 136 136 136 2,000
1999/08/09 136 136 136 136 7,000
1999/08/05 141 141 141 141 1,000
1999/08/02 148 148 148 148 1,000
1999/07/30 149 149 149 149 1,000
1999/07/29 150 150 149 149 3,000
1999/07/28 150 150 150 150 2,000
1999/07/27 156 156 156 156 3,000
1999/07/26 159 159 159 159 1,000
1999/07/23 150 151 150 151 6,000
1999/07/22 159 159 155 155 10,000
1999/07/19 168 168 165 165 5,000
1999/07/16 161 161 160 160 11,000
1999/07/15 154 163 148 160 8,000
1999/07/14 155 160 147 147 23,000
1999/07/13 152 152 152 152 11,000
1999/07/12 151 152 151 152 5,000
1999/07/09 160 160 154 155 7,000
1999/07/08 150 158 148 158 27,000
1999/07/07 147 148 147 148 6,000
1999/07/06 146 146 146 146 4,000
1999/07/05 148 150 145 145 8,000
1999/07/02 150 150 148 148 5,000
1999/06/30 152 152 143 143 5,000
1999/06/28 153 153 153 153 1,000
1999/06/24 151 151 151 151 1,000
1999/06/23 152 152 151 151 2,000
1999/06/22 160 160 151 151 3,000
1999/06/21 160 160 160 160 8,000
1999/06/18 150 150 141 141 9,000
1999/06/17 140 154 140 150 22,000
1999/06/14 140 140 140 140 1,000
1999/06/11 140 143 140 140 5,000
1999/06/10 140 140 140 140 3,000
1999/06/09 140 140 140 140 1,000
1999/06/08 143 143 140 140 5,000
1999/06/04 145 145 145 145 2,000
1999/06/03 140 140 140 140 1,000
1999/05/27 143 143 133 133 5,000
1999/05/24 139 139 135 135 5,000
1999/05/21 135 135 130 130 3,000
1999/05/20 143 143 143 143 1,000
1999/05/18 143 143 143 143 1,000
1999/05/14 150 150 145 145 7,000
1999/05/13 145 145 143 143 11,000
1999/05/12 143 148 143 148 6,000
1999/05/10 143 143 143 143 6,000
1999/05/07 138 138 138 138 1,000
1999/05/06 137 137 137 137 2,000
1999/04/28 136 136 136 136 1,000
1999/04/27 137 137 135 135 7,000
1999/04/22 137 137 137 137 6,000
1999/04/20 140 140 137 137 4,000
1999/04/19 140 140 140 140 4,000
1999/04/13 149 149 148 148 6,000
1999/04/12 149 149 149 149 2,000
1999/04/09 150 150 148 150 11,000
1999/04/08 135 143 135 143 27,000
1999/04/07 130 130 125 128 19,000
1999/04/06 130 130 125 128 4,000
1999/04/05 130 130 130 130 1,000
1999/04/01 133 133 123 132 6,000
1999/03/31 133 133 133 133 1,000
1999/03/30 139 139 139 139 2,000
1999/03/29 140 140 139 139 2,000
1999/03/26 145 145 145 145 1,000
1999/03/24 150 150 150 150 6,000
1999/03/23 150 150 150 150 7,000
1999/03/19 150 150 150 150 4,000
1999/03/18 150 150 150 150 3,000
1999/03/17 150 160 150 150 13,000
1999/03/16 147 160 147 160 7,000
1999/03/15 133 147 133 147 9,000
1999/03/12 145 145 133 133 8,000
1999/03/11 125 147 125 147 6,000
1999/03/09 129 129 129 129 2,000
1999/03/08 123 123 123 123 2,000
1999/03/05 123 123 123 123 3,000
1999/03/03 129 129 123 123 16,000
1999/03/02 127 129 127 129 10,000
1999/03/01 123 124 123 124 2,000
1999/02/26 122 122 122 122 1,000
1999/02/25 126 126 122 122 6,000
1999/02/24 126 126 120 120 6,000
1999/02/23 120 120 120 120 15,000
1999/02/22 119 120 119 119 4,000
1999/02/19 120 120 119 120 6,000
1999/02/18 120 120 120 120 2,000
1999/02/17 120 120 120 120 1,000
1999/02/16 120 120 119 119 3,000
1999/02/15 120 120 120 120 2,000
1999/02/12 120 120 120 120 3,000
1999/02/10 121 121 120 120 3,000
1999/02/09 128 128 128 128 1,000
1999/02/05 132 138 125 125 5,000
1999/02/03 139 139 134 134 4,000
1999/02/02 145 145 145 145 2,000
1999/02/01 150 150 140 140 6,000
1999/01/29 118 140 118 140 11,000
1999/01/28 133 140 133 138 21,000
1999/01/27 127 133 127 133 16,000
1999/01/26 116 130 116 127 15,000
1999/01/22 120 120 120 120 2,000
1999/01/21 120 120 120 120 1,000
1999/01/20 118 118 118 118 2,000
1999/01/19 118 118 118 118 3,000
1999/01/18 117 117 117 117 1,000
1999/01/13 123 129 123 129 5,000
1999/01/12 120 120 120 120 1,000
1999/01/08 122 122 119 119 7,000
1999/01/07 125 129 125 129 11,000
1999/01/06 115 129 115 129 10,000
1999/01/05 120 125 120 125 2,000
1999/01/04 120 120 120 120 1,000

このページの先頭へ