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
2000/12/26 104 104 104 104 1,000
2000/12/22 105 105 105 105 2,000
2000/12/21 104 105 104 105 5,000
2000/12/19 101 101 101 101 1,000
2000/12/18 97 97 97 97 2,000
2000/12/15 107 107 107 107 2,000
2000/12/14 102 107 102 107 19,000
2000/12/12 107 107 105 105 3,000
2000/12/11 102 102 102 102 1,000
2000/12/08 102 102 102 102 1,000
2000/12/05 103 103 103 103 2,000
2000/12/04 100 103 100 103 2,000
2000/12/01 103 103 103 103 4,000
2000/11/30 96 96 96 96 11,000
2000/11/29 101 101 101 101 4,000
2000/11/28 101 103 101 103 4,000
2000/11/27 103 103 101 101 2,000
2000/11/22 101 103 101 103 2,000
2000/11/21 103 103 101 101 2,000
2000/11/20 101 101 101 101 1,000
2000/11/17 101 101 101 101 3,000
2000/11/14 101 101 101 101 1,000
2000/11/13 101 101 101 101 3,000
2000/11/10 101 101 101 101 5,000
2000/11/09 92 101 92 101 6,000
2000/11/08 102 102 101 101 5,000
2000/11/07 103 103 102 102 4,000
2000/11/02 103 103 103 103 2,000
2000/11/01 110 110 110 110 3,000
2000/10/31 101 101 101 101 1,000
2000/10/30 101 101 101 101 2,000
2000/10/26 101 101 101 101 1,000
2000/10/25 101 101 101 101 16,000
2000/10/24 102 102 101 101 7,000
2000/10/20 106 106 101 101 13,000
2000/10/19 106 106 106 106 4,000
2000/10/18 106 106 106 106 1,000
2000/10/17 106 106 106 106 1,000
2000/10/13 101 101 101 101 5,000
2000/10/12 110 110 106 106 5,000
2000/10/10 110 110 110 110 1,000
2000/10/05 112 112 112 112 3,000
2000/10/04 111 111 111 111 1,000
2000/10/03 110 110 110 110 2,000
2000/09/29 110 110 110 110 5,000
2000/09/28 108 108 108 108 2,000
2000/09/26 118 118 115 115 3,000
2000/09/25 112 112 112 112 6,000
2000/09/22 120 120 119 119 4,000
2000/09/20 119 120 119 120 4,000
2000/09/18 119 119 119 119 3,000
2000/09/14 119 133 119 133 6,000
2000/09/13 115 115 115 115 2,000
2000/09/12 110 112 110 112 2,000
2000/09/11 112 112 112 112 1,000
2000/09/08 110 120 110 110 6,000
2000/09/05 114 114 114 114 1,000
2000/09/04 118 118 108 108 4,000
2000/09/01 115 118 115 118 2,000
2000/08/30 108 108 108 108 1,000
2000/08/29 113 113 113 113 2,000
2000/08/28 111 111 108 110 7,000
2000/08/23 110 115 110 115 3,000
2000/08/22 112 112 111 111 3,000
2000/08/21 111 111 111 111 1,000
2000/08/18 115 115 110 110 2,000
2000/08/17 115 115 115 115 2,000
2000/08/16 116 116 115 115 2,000
2000/08/11 115 115 115 115 1,000
2000/08/10 115 115 115 115 3,000
2000/08/09 115 115 115 115 2,000
2000/08/08 115 115 115 115 2,000
2000/08/03 106 106 106 106 4,000
2000/08/02 115 115 115 115 1,000
2000/08/01 134 134 134 134 4,000
2000/07/31 115 140 111 140 13,000
2000/07/28 120 120 120 120 1,000
2000/07/26 130 130 130 130 1,000
2000/07/24 140 140 140 140 2,000
2000/07/19 139 140 139 140 4,000
2000/07/18 145 145 145 145 1,000
2000/07/17 150 150 138 140 10,000
2000/07/14 145 150 145 150 20,000
2000/07/13 135 148 130 145 34,000
2000/07/12 126 145 126 131 20,000
2000/07/11 126 139 126 139 8,000
2000/07/10 129 130 129 130 3,000
2000/07/07 121 121 120 120 3,000
2000/07/06 121 121 121 121 3,000
2000/07/05 125 125 124 124 3,000
2000/07/04 121 125 121 125 12,000
2000/07/03 119 120 118 120 10,000
2000/06/30 112 115 112 115 10,000
2000/06/29 112 112 112 112 1,000
2000/06/28 116 116 110 111 11,000
2000/06/23 119 119 119 119 3,000
2000/06/22 119 120 119 120 8,000
2000/06/21 110 120 110 120 13,000
2000/06/20 110 114 106 106 25,000
2000/06/19 100 100 100 100 5,000
2000/06/16 105 110 105 110 2,000
2000/06/15 101 105 101 105 15,000
2000/06/14 100 100 100 100 8,000
2000/06/12 97 97 97 97 2,000
2000/06/01 100 100 100 100 4,000
2000/05/31 100 100 98 98 5,000
2000/05/30 98 98 98 98 2,000
2000/05/29 98 98 97 97 2,000
2000/05/26 98 98 98 98 1,000
2000/05/25 100 100 97 97 7,000
2000/05/24 97 97 97 97 1,000
2000/05/23 100 100 100 100 3,000
2000/05/19 97 100 97 100 3,000
2000/05/17 96 97 96 97 7,000
2000/05/16 98 98 98 98 4,000
2000/05/15 100 100 100 100 7,000
2000/05/12 97 97 95 95 2,000
2000/05/11 95 95 95 95 1,000
2000/05/10 98 98 98 98 2,000
2000/05/09 95 98 95 98 3,000
2000/05/08 95 95 95 95 1,000
2000/05/02 100 100 100 100 1,000
2000/05/01 100 100 100 100 2,000
2000/04/27 94 94 94 94 1,000
2000/04/26 99 99 94 94 4,000
2000/04/24 94 94 94 94 2,000
2000/04/20 94 94 94 94 1,000
2000/04/19 94 94 94 94 3,000
2000/04/18 95 95 95 95 1,000
2000/04/14 100 105 100 105 3,000
2000/04/13 105 105 105 105 1,000
2000/04/12 99 100 91 91 5,000
2000/04/11 100 100 100 100 1,000
2000/04/06 99 100 99 100 6,000
2000/04/04 100 100 98 98 8,000
2000/04/03 100 100 100 100 16,000
2000/03/31 100 100 100 100 1,000
2000/03/30 100 100 100 100 5,000
2000/03/29 100 100 100 100 2,000
2000/03/27 100 100 100 100 3,000
2000/03/24 101 101 101 101 2,000
2000/03/23 101 101 100 100 5,000
2000/03/22 100 100 100 100 3,000
2000/03/21 100 100 100 100 7,000
2000/03/17 100 100 98 100 9,000
2000/03/16 98 100 98 100 5,000
2000/03/15 98 100 98 100 3,000
2000/03/14 100 100 100 100 5,000
2000/03/13 100 100 100 100 12,000
2000/03/10 100 100 96 100 9,000
2000/03/02 90 105 90 105 7,000
2000/03/01 90 90 90 90 9,000
2000/02/29 96 96 95 96 6,000
2000/02/28 96 96 96 96 5,000
2000/02/24 95 95 95 95 3,000
2000/02/23 97 97 97 97 2,000
2000/02/22 98 98 98 98 3,000
2000/02/21 97 97 97 97 7,000
2000/02/17 97 97 97 97 4,000
2000/02/16 97 97 95 95 5,000
2000/02/15 95 95 95 95 1,000
2000/02/10 95 96 95 96 5,000
2000/02/09 92 97 92 97 10,000
2000/02/08 94 100 94 100 6,000
2000/02/07 110 110 110 110 2,000
2000/02/02 103 110 103 110 3,000
2000/02/01 103 103 103 103 4,000
2000/01/31 100 100 100 100 4,000
2000/01/28 101 102 101 101 8,000
2000/01/27 100 100 100 100 3,000
2000/01/26 105 105 105 105 7,000
2000/01/25 106 106 106 106 1,000
2000/01/24 105 105 105 105 10,000
2000/01/21 107 107 105 105 5,000
2000/01/19 105 107 105 107 8,000
2000/01/18 113 113 113 113 2,000
2000/01/17 113 113 113 113 4,000
2000/01/14 115 115 98 113 8,000
2000/01/13 105 105 105 105 2,000
2000/01/11 105 105 105 105 1,000
2000/01/06 105 105 105 105 2,000
2000/01/05 105 105 105 105 2,000

このページの先頭へ