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 |
---|---|---|---|---|---|
2014/12/30 | 358 | 367 | 358 | 367 | 16,000 |
2014/12/29 | 356 | 359 | 356 | 358 | 10,000 |
2014/12/26 | 353 | 353 | 352 | 353 | 14,000 |
2014/12/25 | 355 | 355 | 348 | 348 | 60,000 |
2014/12/24 | 352 | 359 | 352 | 357 | 88,000 |
2014/12/22 | 348 | 352 | 348 | 349 | 60,000 |
2014/12/19 | 346 | 349 | 346 | 347 | 19,000 |
2014/12/18 | 349 | 352 | 344 | 347 | 42,000 |
2014/12/17 | 346 | 349 | 345 | 349 | 16,000 |
2014/12/16 | 349 | 349 | 345 | 346 | 21,000 |
2014/12/15 | 352 | 352 | 349 | 349 | 41,000 |
2014/12/12 | 358 | 358 | 349 | 352 | 109,000 |
2014/12/11 | 359 | 360 | 352 | 356 | 35,000 |
2014/12/10 | 362 | 364 | 356 | 359 | 64,000 |
2014/12/09 | 365 | 368 | 363 | 364 | 26,000 |
2014/12/08 | 368 | 370 | 367 | 367 | 16,000 |
2014/12/05 | 368 | 369 | 366 | 367 | 13,000 |
2014/12/04 | 368 | 368 | 364 | 366 | 57,000 |
2014/12/03 | 370 | 371 | 368 | 368 | 16,000 |
2014/12/02 | 367 | 369 | 367 | 369 | 11,000 |
2014/12/01 | 367 | 368 | 366 | 367 | 24,000 |
2014/11/28 | 368 | 374 | 365 | 366 | 44,000 |
2014/11/27 | 373 | 373 | 367 | 368 | 35,000 |
2014/11/26 | 373 | 374 | 372 | 372 | 10,000 |
2014/11/25 | 373 | 374 | 371 | 371 | 10,000 |
2014/11/21 | 368 | 371 | 367 | 371 | 7,000 |
2014/11/20 | 370 | 374 | 367 | 367 | 22,000 |
2014/11/19 | 370 | 374 | 368 | 368 | 54,000 |
2014/11/18 | 367 | 367 | 366 | 366 | 7,000 |
2014/11/17 | 367 | 368 | 365 | 365 | 10,000 |
2014/11/14 | 370 | 372 | 369 | 370 | 25,000 |
2014/11/13 | 376 | 383 | 370 | 375 | 50,000 |
2014/11/12 | 374 | 377 | 374 | 377 | 2,000 |
2014/11/11 | 380 | 382 | 375 | 375 | 21,000 |
2014/11/10 | 379 | 379 | 374 | 379 | 8,000 |
2014/11/07 | 383 | 383 | 380 | 382 | 6,000 |
2014/11/06 | 381 | 381 | 380 | 380 | 6,000 |
2014/11/05 | 384 | 384 | 381 | 384 | 4,000 |
2014/11/04 | 385 | 388 | 382 | 386 | 24,000 |
2014/10/31 | 379 | 382 | 374 | 382 | 24,000 |
2014/10/30 | 376 | 378 | 375 | 378 | 4,000 |
2014/10/29 | 379 | 380 | 377 | 380 | 14,000 |
2014/10/28 | 380 | 380 | 379 | 379 | 4,000 |
2014/10/27 | 373 | 380 | 373 | 380 | 9,000 |
2014/10/24 | 377 | 377 | 375 | 376 | 5,000 |
2014/10/23 | 377 | 377 | 377 | 377 | 1,000 |
2014/10/22 | 372 | 377 | 372 | 377 | 10,000 |
2014/10/21 | 370 | 374 | 370 | 374 | 4,000 |
2014/10/20 | 364 | 374 | 364 | 370 | 23,000 |
2014/10/17 | 372 | 372 | 351 | 367 | 36,000 |
2014/10/16 | 370 | 370 | 359 | 365 | 61,000 |
2014/10/15 | 378 | 383 | 375 | 375 | 26,000 |
2014/10/14 | 375 | 378 | 370 | 378 | 32,000 |
2014/10/10 | 380 | 381 | 377 | 381 | 12,000 |
2014/10/09 | 394 | 394 | 383 | 386 | 6,000 |
2014/10/08 | 384 | 390 | 377 | 389 | 52,000 |
2014/10/07 | 395 | 395 | 395 | 395 | 3,000 |
2014/10/06 | 390 | 396 | 389 | 396 | 16,000 |
2014/10/03 | 389 | 390 | 389 | 390 | 3,000 |
2014/10/02 | 396 | 396 | 389 | 389 | 24,000 |
2014/10/01 | 395 | 400 | 395 | 400 | 54,000 |
2014/09/30 | 393 | 396 | 390 | 395 | 17,000 |
2014/09/29 | 400 | 400 | 390 | 391 | 28,000 |
2014/09/26 | 396 | 401 | 395 | 400 | 16,000 |
2014/09/25 | 400 | 401 | 394 | 401 | 8,000 |
2014/09/24 | 398 | 400 | 396 | 399 | 10,000 |
2014/09/22 | 401 | 401 | 401 | 401 | 4,000 |
2014/09/19 | 404 | 404 | 401 | 401 | 16,000 |
2014/09/18 | 403 | 403 | 400 | 403 | 12,000 |
2014/09/17 | 403 | 403 | 402 | 403 | 10,000 |
2014/09/16 | 400 | 405 | 399 | 404 | 18,000 |
2014/09/12 | 397 | 400 | 394 | 400 | 36,000 |
2014/09/11 | 395 | 404 | 393 | 393 | 41,000 |
2014/09/10 | 396 | 396 | 391 | 394 | 10,000 |
2014/09/09 | 397 | 397 | 397 | 397 | 1,000 |
2014/09/08 | 397 | 397 | 392 | 397 | 5,000 |
2014/09/05 | 398 | 398 | 390 | 391 | 15,000 |
2014/09/04 | 395 | 396 | 395 | 395 | 9,000 |
2014/09/03 | 400 | 400 | 398 | 400 | 11,000 |
2014/09/02 | 396 | 400 | 395 | 400 | 26,000 |
2014/09/01 | 395 | 402 | 395 | 402 | 53,000 |
2014/08/29 | 395 | 395 | 389 | 395 | 17,000 |
2014/08/28 | 395 | 398 | 393 | 394 | 17,000 |
2014/08/27 | 387 | 390 | 387 | 390 | 10,000 |
2014/08/26 | 385 | 386 | 385 | 386 | 8,000 |
2014/08/25 | 383 | 384 | 383 | 384 | 3,000 |
2014/08/22 | 380 | 383 | 379 | 383 | 12,000 |
2014/08/21 | 381 | 381 | 375 | 379 | 11,000 |
2014/08/20 | 376 | 380 | 374 | 380 | 7,000 |
2014/08/19 | 378 | 378 | 375 | 375 | 7,000 |
2014/08/18 | 377 | 377 | 375 | 376 | 8,000 |
2014/08/15 | 371 | 374 | 371 | 373 | 4,000 |
2014/08/14 | 376 | 376 | 368 | 371 | 12,000 |
2014/08/13 | 371 | 375 | 370 | 373 | 20,000 |
2014/08/12 | 380 | 380 | 375 | 377 | 6,000 |
2014/08/11 | 370 | 383 | 370 | 383 | 7,000 |
2014/08/08 | 379 | 379 | 366 | 367 | 19,000 |
2014/08/07 | 380 | 380 | 377 | 379 | 4,000 |
2014/08/06 | 380 | 381 | 380 | 381 | 2,000 |
2014/08/05 | 385 | 388 | 381 | 381 | 25,000 |
2014/08/04 | 390 | 391 | 385 | 390 | 18,000 |
2014/08/01 | 391 | 391 | 382 | 387 | 22,000 |
2014/07/31 | 396 | 397 | 393 | 393 | 10,000 |
2014/07/30 | 398 | 398 | 395 | 395 | 10,000 |
2014/07/29 | 401 | 401 | 398 | 399 | 5,000 |
2014/07/28 | 398 | 404 | 398 | 400 | 11,000 |
2014/07/25 | 404 | 407 | 400 | 402 | 14,000 |
2014/07/24 | 401 | 405 | 401 | 403 | 14,000 |
2014/07/23 | 396 | 400 | 396 | 400 | 9,000 |
2014/07/22 | 393 | 394 | 393 | 394 | 2,000 |
2014/07/18 | 394 | 394 | 389 | 393 | 7,000 |
2014/07/17 | 401 | 402 | 398 | 398 | 20,000 |
2014/07/16 | 400 | 400 | 399 | 400 | 8,000 |
2014/07/15 | 390 | 402 | 390 | 399 | 45,000 |
2014/07/14 | 388 | 390 | 388 | 388 | 7,000 |
2014/07/11 | 385 | 388 | 382 | 388 | 22,000 |
2014/07/10 | 388 | 390 | 383 | 387 | 47,000 |
2014/07/09 | 386 | 388 | 384 | 387 | 25,000 |
2014/07/08 | 386 | 388 | 385 | 387 | 24,000 |
2014/07/07 | 382 | 386 | 382 | 386 | 22,000 |
2014/07/04 | 376 | 381 | 376 | 381 | 24,000 |
2014/07/03 | 381 | 381 | 375 | 375 | 15,000 |
2014/07/02 | 380 | 381 | 376 | 381 | 16,000 |
2014/07/01 | 375 | 377 | 374 | 377 | 16,000 |
2014/06/30 | 377 | 378 | 375 | 375 | 9,000 |
2014/06/27 | 380 | 380 | 375 | 377 | 21,000 |
2014/06/26 | 381 | 381 | 379 | 380 | 8,000 |
2014/06/25 | 385 | 385 | 382 | 382 | 12,000 |
2014/06/24 | 387 | 387 | 385 | 387 | 15,000 |
2014/06/23 | 388 | 388 | 386 | 387 | 5,000 |
2014/06/20 | 387 | 389 | 387 | 387 | 7,000 |
2014/06/19 | 385 | 388 | 385 | 387 | 16,000 |
2014/06/18 | 381 | 381 | 376 | 377 | 16,000 |
2014/06/17 | 381 | 381 | 379 | 380 | 13,000 |
2014/06/16 | 376 | 380 | 375 | 380 | 36,000 |
2014/06/13 | 372 | 375 | 371 | 375 | 10,000 |
2014/06/12 | 376 | 376 | 372 | 372 | 28,000 |
2014/06/11 | 370 | 374 | 370 | 373 | 13,000 |
2014/06/10 | 375 | 375 | 366 | 370 | 8,000 |
2014/06/09 | 368 | 374 | 368 | 371 | 14,000 |
2014/06/06 | 364 | 368 | 361 | 363 | 9,000 |
2014/06/05 | 366 | 367 | 364 | 364 | 14,000 |
2014/06/04 | 368 | 370 | 368 | 369 | 6,000 |
2014/06/03 | 359 | 365 | 359 | 365 | 10,000 |
2014/06/02 | 355 | 358 | 354 | 356 | 15,000 |
2014/05/30 | 362 | 364 | 356 | 356 | 35,000 |
2014/05/29 | 365 | 369 | 365 | 369 | 2,000 |
2014/05/28 | 360 | 370 | 360 | 365 | 10,000 |
2014/05/27 | 357 | 359 | 357 | 358 | 138,000 |
2014/05/26 | 354 | 355 | 354 | 355 | 31,000 |
2014/05/23 | 349 | 353 | 349 | 353 | 4,000 |
2014/05/22 | 334 | 343 | 334 | 343 | 19,000 |
2014/05/21 | 336 | 337 | 335 | 337 | 5,000 |
2014/05/20 | 345 | 346 | 336 | 336 | 20,000 |
2014/05/19 | 345 | 348 | 345 | 346 | 16,000 |
2014/05/16 | 345 | 345 | 344 | 345 | 7,000 |
2014/05/15 | 345 | 346 | 344 | 345 | 7,000 |
2014/05/14 | 346 | 350 | 345 | 350 | 11,000 |
2014/05/13 | 354 | 359 | 347 | 347 | 13,000 |
2014/05/12 | 353 | 356 | 351 | 351 | 8,000 |
2014/05/09 | 350 | 355 | 350 | 355 | 5,000 |
2014/05/08 | 351 | 354 | 344 | 346 | 27,000 |
2014/05/07 | 355 | 355 | 350 | 350 | 11,000 |
2014/05/02 | 353 | 353 | 353 | 353 | 5,000 |
2014/05/01 | 350 | 353 | 349 | 352 | 7,000 |
2014/04/30 | 353 | 355 | 350 | 350 | 26,000 |
2014/04/28 | 352 | 354 | 349 | 351 | 73,000 |
2014/04/25 | 389 | 399 | 356 | 360 | 76,000 |
2014/04/24 | 398 | 398 | 389 | 389 | 15,000 |
2014/04/23 | 400 | 400 | 396 | 398 | 7,000 |
2014/04/22 | 390 | 403 | 390 | 400 | 42,000 |
2014/04/21 | 388 | 392 | 384 | 388 | 24,000 |
2014/04/18 | 388 | 394 | 387 | 394 | 11,000 |
2014/04/17 | 388 | 391 | 383 | 390 | 20,000 |
2014/04/16 | 379 | 386 | 379 | 386 | 5,000 |
2014/04/15 | 385 | 385 | 378 | 378 | 8,000 |
2014/04/14 | 379 | 381 | 379 | 381 | 7,000 |
2014/04/11 | 379 | 380 | 363 | 379 | 37,000 |
2014/04/10 | 388 | 389 | 381 | 383 | 16,000 |
2014/04/09 | 390 | 390 | 380 | 380 | 29,000 |
2014/04/08 | 399 | 399 | 390 | 390 | 17,000 |
2014/04/07 | 406 | 407 | 398 | 398 | 23,000 |
2014/04/04 | 417 | 417 | 412 | 413 | 8,000 |
2014/04/03 | 414 | 416 | 411 | 411 | 14,000 |
2014/04/02 | 387 | 414 | 387 | 412 | 63,000 |
2014/04/01 | 387 | 390 | 386 | 386 | 36,000 |
2014/03/31 | 389 | 390 | 386 | 387 | 33,000 |
2014/03/28 | 383 | 386 | 379 | 381 | 19,000 |
2014/03/27 | 377 | 379 | 377 | 378 | 11,000 |
2014/03/26 | 389 | 389 | 381 | 385 | 9,000 |
2014/03/25 | 385 | 385 | 378 | 381 | 17,000 |
2014/03/24 | 396 | 396 | 372 | 377 | 61,000 |
2014/03/20 | 404 | 404 | 390 | 390 | 21,000 |
2014/03/19 | 405 | 410 | 401 | 403 | 33,000 |
2014/03/18 | 410 | 412 | 408 | 408 | 14,000 |
2014/03/17 | 410 | 411 | 406 | 406 | 13,000 |
2014/03/14 | 423 | 427 | 410 | 410 | 28,000 |
2014/03/13 | 430 | 430 | 430 | 430 | 6,000 |
2014/03/12 | 435 | 436 | 431 | 434 | 15,000 |
2014/03/11 | 439 | 439 | 436 | 436 | 9,000 |
2014/03/10 | 434 | 440 | 434 | 440 | 10,000 |
2014/03/07 | 436 | 440 | 434 | 434 | 29,000 |
2014/03/06 | 427 | 433 | 426 | 433 | 16,000 |
2014/03/05 | 433 | 434 | 426 | 427 | 27,000 |
2014/03/04 | 422 | 425 | 421 | 425 | 30,000 |
2014/03/03 | 431 | 431 | 425 | 430 | 17,000 |
2014/02/28 | 435 | 435 | 430 | 431 | 3,000 |
2014/02/27 | 439 | 439 | 437 | 437 | 7,000 |
2014/02/26 | 445 | 446 | 436 | 437 | 31,000 |
2014/02/25 | 444 | 446 | 444 | 445 | 7,000 |
2014/02/24 | 436 | 438 | 436 | 438 | 6,000 |
2014/02/21 | 448 | 448 | 441 | 444 | 3,000 |
2014/02/20 | 445 | 445 | 432 | 432 | 12,000 |
2014/02/19 | 455 | 455 | 454 | 454 | 6,000 |
2014/02/18 | 435 | 453 | 435 | 453 | 15,000 |
2014/02/17 | 428 | 434 | 428 | 434 | 10,000 |
2014/02/14 | 443 | 443 | 425 | 428 | 36,000 |
2014/02/13 | 459 | 459 | 446 | 446 | 9,000 |
2014/02/12 | 459 | 460 | 454 | 460 | 15,000 |
2014/02/10 | 463 | 464 | 450 | 451 | 21,000 |
2014/02/07 | 444 | 452 | 442 | 452 | 23,000 |
2014/02/06 | 436 | 441 | 430 | 433 | 13,000 |
2014/02/05 | 451 | 453 | 427 | 433 | 93,000 |
2014/02/04 | 430 | 448 | 421 | 429 | 77,000 |
2014/02/03 | 452 | 466 | 442 | 458 | 65,000 |
2014/01/31 | 474 | 480 | 446 | 452 | 64,000 |
2014/01/30 | 477 | 477 | 466 | 470 | 17,000 |
2014/01/29 | 481 | 488 | 473 | 484 | 37,000 |
2014/01/28 | 462 | 483 | 461 | 482 | 42,000 |
2014/01/27 | 464 | 468 | 460 | 464 | 56,000 |
2014/01/24 | 478 | 489 | 474 | 483 | 71,000 |
2014/01/23 | 511 | 511 | 493 | 493 | 19,000 |
2014/01/22 | 515 | 520 | 511 | 518 | 30,000 |
2014/01/21 | 510 | 535 | 508 | 515 | 101,000 |
2014/01/20 | 503 | 508 | 501 | 508 | 31,000 |
2014/01/17 | 499 | 502 | 490 | 501 | 58,000 |
2014/01/16 | 481 | 500 | 480 | 500 | 121,000 |
2014/01/15 | 463 | 477 | 461 | 477 | 60,000 |
2014/01/14 | 455 | 461 | 455 | 459 | 23,000 |
2014/01/10 | 466 | 470 | 462 | 462 | 34,000 |
2014/01/09 | 465 | 465 | 460 | 460 | 30,000 |
2014/01/08 | 467 | 469 | 465 | 468 | 33,000 |
2014/01/07 | 466 | 469 | 463 | 463 | 35,000 |
2014/01/06 | 470 | 475 | 463 | 465 | 53,000 |