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
2007/12/28 326 327 316 327 7,000
2007/12/27 326 326 324 324 8,000
2007/12/26 324 326 324 326 4,000
2007/12/25 335 335 320 325 26,000
2007/12/21 325 328 318 328 14,000
2007/12/20 330 330 325 325 4,000
2007/12/18 327 340 327 340 8,000
2007/12/14 332 332 332 332 1,000
2007/12/13 337 337 332 332 7,000
2007/12/12 335 337 335 337 5,000
2007/12/11 346 346 341 344 6,000
2007/12/10 346 346 346 346 1,000
2007/12/07 341 345 341 345 6,000
2007/12/06 338 340 338 340 16,000
2007/12/05 339 340 338 338 21,000
2007/12/04 340 340 340 340 7,000
2007/12/03 343 343 341 343 4,000
2007/11/30 340 350 340 340 21,000
2007/11/29 340 350 340 341 4,000
2007/11/28 330 335 330 335 2,000
2007/11/27 334 334 326 326 6,000
2007/11/26 340 340 336 338 6,000
2007/11/22 340 340 331 336 7,000
2007/11/21 350 350 340 340 28,000
2007/11/20 350 350 350 350 8,000
2007/11/19 355 355 355 355 3,000
2007/11/16 370 370 370 370 2,000
2007/11/15 359 380 359 379 29,000
2007/11/14 342 356 342 356 6,000
2007/11/13 334 348 333 340 13,000
2007/11/12 346 346 330 344 12,000
2007/11/09 361 361 361 361 7,000
2007/11/08 361 361 361 361 1,000
2007/11/07 390 390 380 385 5,000
2007/11/06 386 386 386 386 1,000
2007/11/05 390 390 381 381 3,000
2007/11/02 393 398 390 398 4,000
2007/11/01 395 399 389 399 5,000
2007/10/31 390 395 387 395 12,000
2007/10/30 400 400 385 395 21,000
2007/10/29 400 405 400 400 15,000
2007/10/26 384 398 384 396 5,000
2007/10/25 392 405 387 387 25,000
2007/10/24 366 381 357 357 16,000
2007/10/23 362 367 362 367 7,000
2007/10/22 352 372 352 372 7,000
2007/10/19 378 385 378 382 4,000
2007/10/16 386 393 386 393 3,000
2007/10/15 398 398 388 393 3,000
2007/10/11 400 400 395 399 4,000
2007/10/10 401 408 400 400 30,000
2007/10/09 395 400 391 399 8,000
2007/10/05 395 400 386 400 11,000
2007/10/04 394 404 394 400 30,000
2007/10/03 366 395 366 394 41,000
2007/10/02 370 385 365 380 35,000
2007/10/01 344 360 344 360 17,000
2007/09/28 337 344 336 344 5,000
2007/09/27 336 350 336 340 10,000
2007/09/26 339 339 330 333 5,000
2007/09/25 330 340 330 340 5,000
2007/09/21 325 325 325 325 2,000
2007/09/20 325 325 325 325 7,000
2007/09/19 326 326 325 325 6,000
2007/09/18 326 326 326 326 3,000
2007/09/14 326 326 326 326 1,000
2007/09/13 327 327 325 325 5,000
2007/09/12 327 330 325 330 5,000
2007/09/11 325 333 325 333 8,000
2007/09/10 321 325 321 325 3,000
2007/09/07 334 336 334 336 2,000
2007/09/06 340 340 333 333 20,000
2007/09/05 345 345 340 340 4,000
2007/09/04 345 345 345 345 4,000
2007/09/03 344 349 343 349 4,000
2007/08/31 343 343 343 343 2,000
2007/08/30 332 335 332 333 45,000
2007/08/29 331 342 331 332 9,000
2007/08/28 347 347 347 347 6,000
2007/08/27 344 350 344 347 7,000
2007/08/24 350 350 350 350 3,000
2007/08/23 350 350 350 350 1,000
2007/08/22 339 348 339 348 2,000
2007/08/21 341 345 340 340 15,000
2007/08/20 340 346 340 344 8,000
2007/08/17 340 340 334 334 7,000
2007/08/16 352 352 340 350 18,000
2007/08/15 366 366 366 366 1,000
2007/08/14 360 373 358 367 14,000
2007/08/13 355 374 350 374 13,000
2007/08/10 353 355 350 355 19,000
2007/08/09 367 373 366 373 3,000
2007/08/08 370 370 365 365 6,000
2007/08/07 383 383 382 382 4,000
2007/08/06 386 386 385 385 2,000
2007/08/03 395 395 395 395 1,000
2007/08/02 386 389 380 385 7,000
2007/08/01 385 385 381 381 4,000
2007/07/31 400 400 390 390 10,000
2007/07/30 386 395 386 395 6,000
2007/07/27 386 386 380 386 6,000
2007/07/26 389 398 389 397 10,000
2007/07/25 385 395 385 394 6,000
2007/07/24 396 400 396 400 3,000
2007/07/23 394 396 386 396 5,000
2007/07/20 401 401 397 397 11,000
2007/07/19 411 411 411 411 1,000
2007/07/18 411 411 403 411 6,000
2007/07/17 415 415 403 411 27,000
2007/07/13 400 403 400 403 4,000
2007/07/12 391 403 391 400 8,000
2007/07/11 400 410 400 400 28,000
2007/07/10 395 409 395 409 15,000
2007/07/09 404 405 390 395 25,000
2007/07/06 409 410 398 405 23,000
2007/07/05 366 410 366 405 75,000
2007/07/04 360 363 360 363 4,000
2007/07/03 357 360 357 360 2,000
2007/07/02 360 360 359 359 2,000
2007/06/29 360 360 360 360 2,000
2007/06/28 355 358 351 354 11,000
2007/06/27 355 359 355 359 5,000
2007/06/26 350 353 347 352 8,000
2007/06/25 349 350 349 350 7,000
2007/06/22 350 352 350 350 8,000
2007/06/21 346 350 346 350 14,000
2007/06/20 345 348 345 345 15,000
2007/06/19 351 351 345 349 11,000
2007/06/18 350 350 342 347 12,000
2007/06/15 345 350 345 345 4,000
2007/06/14 353 353 345 345 9,000
2007/06/13 350 350 339 348 23,000
2007/06/12 350 350 350 350 11,000
2007/06/11 350 350 345 345 23,000
2007/06/08 350 350 344 344 16,000
2007/06/07 348 350 344 350 24,000
2007/06/06 350 352 348 350 33,000
2007/06/05 350 350 349 350 19,000
2007/06/04 356 357 350 350 20,000
2007/06/01 360 360 356 357 8,000
2007/05/31 363 363 360 361 7,000
2007/05/30 352 364 352 364 15,000
2007/05/29 348 352 348 352 25,000
2007/05/28 341 348 341 344 10,000
2007/05/25 327 338 321 335 146,000
2007/05/24 352 352 346 352 33,000
2007/05/23 351 355 337 352 76,000
2007/05/22 372 405 320 331 142,000
2007/05/21 370 371 370 371 8,000
2007/05/18 380 380 362 374 22,000
2007/05/17 394 398 380 380 13,000
2007/05/15 400 404 395 395 7,000
2007/05/14 400 405 392 400 22,000
2007/05/11 390 391 390 391 15,000
2007/05/10 401 402 400 400 9,000
2007/05/09 401 405 400 400 13,000
2007/05/08 418 418 400 400 11,000
2007/05/07 406 406 403 403 28,000
2007/05/02 410 412 402 409 35,000
2007/05/01 407 412 404 409 44,000
2007/04/27 365 370 365 367 32,000
2007/04/26 370 370 367 369 37,000
2007/04/25 375 375 370 370 21,000
2007/04/24 378 378 375 375 19,000
2007/04/23 383 383 378 380 25,000
2007/04/20 390 390 382 383 29,000
2007/04/19 393 393 392 392 8,000
2007/04/18 395 395 387 395 52,000
2007/04/17 399 400 395 399 45,000
2007/04/16 399 400 398 398 16,000
2007/04/13 400 400 398 398 12,000
2007/04/12 400 400 400 400 15,000
2007/04/11 400 400 397 400 34,000
2007/04/10 401 416 401 401 29,000
2007/04/09 400 402 400 402 23,000
2007/04/06 401 401 400 400 29,000
2007/04/05 407 407 401 401 24,000
2007/04/04 406 410 404 405 24,000
2007/04/03 407 407 400 403 40,000
2007/04/02 419 419 407 415 31,000
2007/03/30 419 420 415 420 18,000
2007/03/29 418 420 416 419 18,000
2007/03/28 420 420 420 420 26,000
2007/03/27 422 424 422 422 18,000
2007/03/26 427 435 427 430 18,000
2007/03/23 430 430 426 427 38,000
2007/03/22 430 438 430 432 33,000
2007/03/20 430 431 430 430 34,000
2007/03/19 426 430 426 430 14,000
2007/03/16 430 433 429 429 38,000
2007/03/15 439 440 436 436 34,000
2007/03/14 431 438 427 435 16,000
2007/03/13 447 447 440 440 10,000
2007/03/12 445 447 440 447 27,000
2007/03/09 444 446 439 440 32,000
2007/03/08 444 444 433 443 47,000
2007/03/07 460 460 441 449 29,000
2007/03/06 440 458 437 455 41,000
2007/03/05 455 459 445 445 37,000
2007/03/02 470 480 470 472 17,000
2007/03/01 494 494 480 480 14,000
2007/02/28 464 485 461 480 69,000
2007/02/27 504 504 494 499 22,000
2007/02/26 500 504 496 504 26,000
2007/02/23 497 499 495 499 11,000
2007/02/22 498 499 492 497 16,000
2007/02/21 496 499 486 497 17,000
2007/02/20 485 495 485 495 7,000
2007/02/19 481 484 481 484 8,000
2007/02/16 476 483 476 481 16,000
2007/02/15 480 485 480 485 9,000
2007/02/14 476 482 476 480 18,000
2007/02/13 481 481 473 475 7,000
2007/02/09 481 482 479 482 20,000
2007/02/08 485 485 484 484 2,000
2007/02/07 489 489 485 485 4,000
2007/02/06 490 491 486 490 10,000
2007/02/05 498 498 482 488 23,000
2007/02/02 503 509 499 505 33,000
2007/02/01 505 505 495 503 10,000
2007/01/31 503 505 500 505 7,000
2007/01/30 506 511 502 506 32,000
2007/01/29 500 506 498 506 8,000
2007/01/26 485 499 485 494 15,000
2007/01/25 514 516 490 495 17,000
2007/01/24 515 518 510 512 13,000
2007/01/23 523 523 502 515 26,000
2007/01/22 492 519 491 519 47,000
2007/01/19 476 496 476 491 24,000
2007/01/18 475 481 475 478 9,000
2007/01/17 478 484 470 474 42,000
2007/01/16 463 476 463 476 25,000
2007/01/15 460 468 460 462 23,000
2007/01/12 451 459 448 458 20,000
2007/01/11 455 455 451 452 12,000
2007/01/10 460 460 450 455 13,000
2007/01/09 450 456 450 456 20,000
2007/01/05 450 455 440 452 17,000
2007/01/04 452 453 445 453 6,000

このページの先頭へ