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
2002/12/30 81 85 81 85 6,000
2002/12/27 81 85 81 85 6,000
2002/12/25 84 84 82 82 14,000
2002/12/24 85 85 78 81 38,000
2002/12/20 90 90 87 88 10,000
2002/12/19 95 95 88 90 16,000
2002/12/18 105 105 95 95 51,000
2002/12/17 86 106 85 101 114,000
2002/12/16 90 92 86 86 22,000
2002/12/13 93 98 90 90 39,000
2002/12/12 90 96 87 96 22,000
2002/12/11 83 90 83 86 16,000
2002/12/10 86 87 83 83 10,000
2002/12/09 83 86 83 86 15,000
2002/12/06 85 85 84 84 11,000
2002/12/05 86 87 80 85 30,000
2002/12/04 86 86 86 86 2,000
2002/12/03 87 87 87 87 15,000
2002/12/02 94 94 85 85 14,000
2002/11/29 85 86 85 86 3,000
2002/11/28 85 85 83 84 11,000
2002/11/27 82 82 82 82 1,000
2002/11/26 85 85 85 85 8,000
2002/11/22 81 85 80 85 10,000
2002/11/21 83 87 83 87 2,000
2002/11/20 80 81 80 81 7,000
2002/11/19 86 87 80 87 23,000
2002/11/18 92 95 89 89 24,000
2002/11/15 88 99 86 90 71,000
2002/11/14 90 90 86 88 27,000
2002/11/13 90 93 90 90 5,000
2002/11/12 90 90 90 90 8,000
2002/11/11 90 90 90 90 2,000
2002/11/08 90 92 90 91 9,000
2002/11/07 89 91 89 90 13,000
2002/11/06 95 96 92 94 19,000
2002/11/05 98 98 86 95 56,000
2002/11/01 95 95 85 90 39,000
2002/10/31 110 110 90 100 24,000
2002/10/30 97 100 97 100 13,000
2002/10/29 110 110 101 101 3,000
2002/10/28 105 110 96 110 20,000
2002/10/25 105 105 102 102 14,000
2002/10/24 110 115 105 111 23,000
2002/10/23 109 115 108 115 14,000
2002/10/22 128 128 114 122 24,000
2002/10/21 113 124 112 123 61,000
2002/10/18 110 119 107 114 90,000
2002/10/17 130 136 117 120 235,000
2002/10/16 110 142 110 135 282,000
2002/10/15 94 100 93 100 14,000
2002/10/11 95 95 85 85 6,000
2002/10/10 102 102 99 99 32,000
2002/10/09 100 100 99 99 5,000
2002/10/08 98 100 98 100 10,000
2002/10/07 95 99 95 99 4,000
2002/10/04 95 95 95 95 8,000
2002/10/03 96 96 95 95 2,000
2002/10/02 100 100 95 95 25,000
2002/10/01 101 107 99 99 15,000
2002/09/30 107 107 98 99 18,000
2002/09/27 109 113 105 113 9,000
2002/09/26 120 120 109 110 6,000
2002/09/25 128 130 120 120 35,000
2002/09/24 111 130 111 129 59,000
2002/09/20 102 113 102 113 23,000
2002/09/19 102 105 102 103 18,000
2002/09/18 97 102 97 102 5,000
2002/09/17 94 104 93 97 50,000
2002/09/13 92 93 90 90 8,000
2002/09/12 98 100 93 93 36,000
2002/09/11 102 104 100 103 19,000
2002/09/10 100 106 100 106 4,000
2002/09/09 102 106 102 106 6,000
2002/09/06 105 105 97 104 21,000
2002/09/05 110 114 101 103 42,000
2002/09/04 118 120 108 112 28,000
2002/09/03 142 143 130 138 103,000
2002/09/02 139 145 134 145 82,000
2002/08/30 145 147 134 143 159,000
2002/08/29 147 150 126 150 250,000
2002/08/28 108 162 108 139 220,000
2002/08/27 105 114 105 112 17,000
2002/08/26 103 105 103 105 10,000
2002/08/23 105 105 105 105 2,000
2002/08/22 100 100 100 100 1,000
2002/08/21 100 100 100 100 8,000
2002/08/20 105 105 103 103 4,000
2002/08/16 105 105 105 105 3,000
2002/08/15 105 105 105 105 3,000
2002/08/14 105 110 104 105 22,000
2002/08/13 104 104 104 104 5,000
2002/08/12 92 99 92 99 4,000
2002/08/09 92 100 92 100 5,000
2002/08/06 100 100 100 100 1,000
2002/08/02 100 100 100 100 2,000
2002/08/01 101 105 101 105 8,000
2002/07/31 105 105 105 105 4,000
2002/07/30 108 109 105 105 27,000
2002/07/29 110 112 110 110 12,000
2002/07/26 110 110 110 110 1,000
2002/07/25 110 110 108 110 4,000
2002/07/24 110 110 110 110 1,000
2002/07/23 102 110 102 110 4,000
2002/07/19 92 92 92 92 1,000
2002/07/18 93 93 93 93 2,000
2002/07/17 102 102 102 102 5,000
2002/07/16 101 110 101 102 13,000
2002/07/15 99 102 99 102 10,000
2002/07/12 91 91 91 91 1,000
2002/07/10 94 100 94 100 9,000
2002/07/09 97 101 91 91 9,000
2002/07/08 98 98 97 98 12,000
2002/07/05 89 89 89 89 2,000
2002/07/03 81 81 81 81 1,000
2002/07/01 86 86 82 82 11,000
2002/06/28 81 81 81 81 1,000
2002/06/27 84 84 84 84 1,000
2002/06/26 84 84 84 84 3,000
2002/06/25 84 84 84 84 4,000
2002/06/24 86 86 83 86 11,000
2002/06/20 85 85 85 85 2,000
2002/06/19 100 100 86 86 6,000
2002/06/18 86 103 86 103 16,000
2002/06/17 83 83 83 83 2,000
2002/06/14 85 85 84 84 10,000
2002/06/12 87 87 85 85 6,000
2002/06/11 87 87 82 82 9,000
2002/06/10 80 88 80 88 12,000
2002/06/05 90 90 90 90 1,000
2002/06/04 92 92 90 90 6,000
2002/06/03 92 93 92 93 5,000
2002/05/31 94 94 80 86 10,000
2002/05/30 96 96 89 89 3,000
2002/05/29 98 98 89 89 22,000
2002/05/28 89 89 89 89 3,000
2002/05/27 84 85 80 80 8,000
2002/05/24 74 75 74 74 6,000
2002/05/23 77 77 77 77 2,000
2002/05/22 72 77 72 76 5,000
2002/05/21 72 72 72 72 2,000
2002/05/20 73 73 72 72 9,000
2002/05/17 73 73 73 73 2,000
2002/05/16 73 73 72 72 4,000
2002/05/15 73 78 72 78 11,000
2002/05/14 78 78 78 78 1,000
2002/05/13 79 79 79 79 1,000
2002/05/10 74 74 74 74 1,000
2002/05/09 76 80 76 76 7,000
2002/05/08 75 82 73 75 11,000
2002/05/07 85 85 73 74 11,000
2002/05/02 92 102 85 85 36,000
2002/05/01 75 98 75 87 139,000
2002/04/26 68 68 68 68 1,000
2002/04/25 70 70 70 70 1,000
2002/04/23 74 74 73 73 4,000
2002/04/22 70 73 70 73 11,000
2002/04/19 70 77 70 70 5,000
2002/04/18 68 68 68 68 1,000
2002/04/17 70 70 70 70 3,000
2002/04/16 72 72 70 70 5,000
2002/04/10 70 70 70 70 5,000
2002/04/08 76 76 76 76 3,000
2002/04/05 68 68 68 68 2,000
2002/04/02 80 80 80 80 2,000
2002/04/01 78 80 78 80 6,000
2002/03/25 75 75 73 73 10,000
2002/03/15 75 75 75 75 1,000
2002/03/14 75 75 75 75 2,000
2002/03/13 75 75 75 75 1,000
2002/03/12 75 75 73 75 10,000
2002/03/11 75 75 75 75 1,000
2002/03/06 75 75 75 75 1,000
2002/03/04 75 75 75 75 4,000
2002/03/01 72 72 72 72 2,000
2002/02/28 72 72 71 71 3,000
2002/02/26 84 84 74 74 7,000
2002/02/25 73 73 73 73 1,000
2002/02/22 88 88 76 76 5,000
2002/02/20 88 88 88 88 1,000
2002/02/19 73 73 73 73 3,000
2002/02/18 73 73 73 73 6,000
2002/02/14 73 73 73 73 2,000
2002/02/13 70 70 70 70 3,000
2002/02/08 69 69 69 69 1,000
2002/02/05 74 80 67 67 8,000
2002/02/04 74 74 74 74 2,000
2002/02/01 72 77 72 77 7,000
2002/01/29 70 70 70 70 4,000
2002/01/25 70 70 70 70 4,000
2002/01/22 79 79 79 79 2,000
2002/01/17 70 70 70 70 2,000
2002/01/10 70 75 70 70 8,000
2002/01/09 81 81 81 81 1,000
2002/01/08 78 78 78 78 1,000
2002/01/07 74 75 74 75 3,000
2002/01/04 69 69 69 69 2,000

このページの先頭へ