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 |
---|---|---|---|---|---|
2017/12/29 | 484 | 494 | 484 | 494 | 63,000 |
2017/12/28 | 484 | 495 | 484 | 489 | 77,000 |
2017/12/27 | 476 | 485 | 475 | 484 | 43,000 |
2017/12/26 | 480 | 489 | 473 | 480 | 159,000 |
2017/12/25 | 492 | 492 | 481 | 482 | 54,000 |
2017/12/22 | 490 | 494 | 482 | 492 | 92,000 |
2017/12/21 | 480 | 497 | 474 | 490 | 197,000 |
2017/12/20 | 477 | 484 | 476 | 484 | 15,000 |
2017/12/19 | 475 | 480 | 472 | 480 | 46,000 |
2017/12/18 | 480 | 480 | 469 | 476 | 54,000 |
2017/12/15 | 480 | 488 | 478 | 480 | 54,000 |
2017/12/14 | 480 | 488 | 477 | 480 | 65,000 |
2017/12/13 | 491 | 491 | 480 | 485 | 65,000 |
2017/12/12 | 493 | 494 | 490 | 492 | 41,000 |
2017/12/11 | 493 | 494 | 483 | 490 | 71,000 |
2017/12/08 | 501 | 501 | 483 | 489 | 79,000 |
2017/12/07 | 487 | 502 | 487 | 499 | 78,000 |
2017/12/06 | 520 | 525 | 479 | 493 | 290,000 |
2017/12/05 | 502 | 520 | 492 | 520 | 228,000 |
2017/12/04 | 490 | 505 | 486 | 499 | 217,000 |
2017/12/01 | 485 | 498 | 480 | 483 | 124,000 |
2017/11/30 | 497 | 497 | 472 | 481 | 128,000 |
2017/11/29 | 506 | 510 | 491 | 497 | 325,000 |
2017/11/28 | 470 | 493 | 461 | 493 | 245,000 |
2017/11/27 | 481 | 481 | 471 | 474 | 37,000 |
2017/11/24 | 476 | 481 | 471 | 481 | 56,000 |
2017/11/22 | 488 | 491 | 477 | 484 | 60,000 |
2017/11/21 | 474 | 492 | 474 | 485 | 78,000 |
2017/11/20 | 466 | 471 | 456 | 470 | 81,000 |
2017/11/17 | 477 | 490 | 468 | 471 | 130,000 |
2017/11/16 | 466 | 484 | 463 | 469 | 129,000 |
2017/11/15 | 491 | 497 | 440 | 466 | 477,000 |
2017/11/14 | 505 | 507 | 482 | 499 | 320,000 |
2017/11/13 | 522 | 522 | 502 | 503 | 165,000 |
2017/11/10 | 524 | 534 | 505 | 522 | 344,000 |
2017/11/09 | 569 | 583 | 482 | 544 | 1,076,000 |
2017/11/08 | 542 | 567 | 535 | 565 | 942,000 |
2017/11/07 | 503 | 534 | 503 | 529 | 731,000 |
2017/11/06 | 504 | 564 | 497 | 502 | 1,704,000 |
2017/11/02 | 484 | 489 | 482 | 488 | 83,000 |
2017/11/01 | 499 | 499 | 488 | 489 | 74,000 |
2017/10/31 | 484 | 501 | 478 | 499 | 108,000 |
2017/10/30 | 505 | 505 | 488 | 488 | 153,000 |
2017/10/27 | 506 | 519 | 497 | 503 | 190,000 |
2017/10/26 | 511 | 511 | 491 | 498 | 246,000 |
2017/10/25 | 490 | 513 | 485 | 511 | 624,000 |
2017/10/24 | 440 | 486 | 440 | 473 | 405,000 |
2017/10/23 | 438 | 454 | 438 | 446 | 183,000 |
2017/10/20 | 438 | 456 | 425 | 433 | 435,000 |
2017/10/19 | 470 | 470 | 427 | 443 | 487,000 |
2017/10/18 | 491 | 492 | 464 | 470 | 344,000 |
2017/10/17 | 506 | 507 | 482 | 489 | 309,000 |
2017/10/16 | 477 | 508 | 456 | 507 | 584,000 |
2017/10/13 | 509 | 510 | 478 | 485 | 445,000 |
2017/10/12 | 505 | 547 | 494 | 510 | 1,448,000 |
2017/10/11 | 525 | 588 | 489 | 489 | 2,047,000 |
2017/10/10 | 485 | 547 | 462 | 520 | 2,359,000 |
2017/10/06 | 439 | 503 | 426 | 485 | 2,331,000 |
2017/10/05 | 396 | 445 | 382 | 423 | 752,000 |
2017/10/04 | 421 | 424 | 402 | 402 | 204,000 |
2017/10/03 | 389 | 460 | 385 | 421 | 1,142,000 |
2017/10/02 | 380 | 391 | 379 | 389 | 239,000 |
2017/09/29 | 358 | 388 | 358 | 378 | 472,000 |
2017/09/28 | 340 | 342 | 340 | 342 | 12,000 |
2017/09/27 | 336 | 342 | 334 | 342 | 13,000 |
2017/09/26 | 339 | 342 | 338 | 342 | 44,000 |
2017/09/25 | 337 | 337 | 337 | 337 | 2,000 |
2017/09/22 | 341 | 341 | 332 | 333 | 13,000 |
2017/09/21 | 339 | 341 | 337 | 338 | 23,000 |
2017/09/20 | 339 | 340 | 334 | 334 | 9,000 |
2017/09/19 | 333 | 345 | 333 | 339 | 51,000 |
2017/09/15 | 322 | 330 | 318 | 330 | 23,000 |
2017/09/14 | 319 | 324 | 319 | 324 | 29,000 |
2017/09/13 | 317 | 318 | 316 | 316 | 20,000 |
2017/09/12 | 315 | 318 | 315 | 318 | 3,000 |
2017/09/11 | 310 | 315 | 310 | 310 | 13,000 |
2017/09/08 | 310 | 313 | 308 | 308 | 10,000 |
2017/09/07 | 310 | 315 | 310 | 315 | 4,000 |
2017/09/06 | 309 | 311 | 309 | 310 | 3,000 |
2017/09/05 | 315 | 315 | 310 | 310 | 13,000 |
2017/09/04 | 316 | 316 | 313 | 313 | 5,000 |
2017/09/01 | 317 | 317 | 316 | 316 | 9,000 |
2017/08/31 | 320 | 320 | 316 | 317 | 15,000 |
2017/08/30 | 324 | 324 | 317 | 320 | 12,000 |
2017/08/29 | 318 | 318 | 317 | 317 | 13,000 |
2017/08/28 | 323 | 323 | 319 | 319 | 7,000 |
2017/08/25 | 315 | 323 | 315 | 323 | 27,000 |
2017/08/24 | 313 | 313 | 313 | 313 | 1,000 |
2017/08/23 | 320 | 320 | 315 | 315 | 3,000 |
2017/08/22 | 320 | 320 | 320 | 320 | 2,000 |
2017/08/21 | 320 | 323 | 320 | 320 | 10,000 |
2017/08/18 | 322 | 324 | 318 | 320 | 9,000 |
2017/08/17 | 319 | 323 | 314 | 323 | 23,000 |
2017/08/16 | 329 | 329 | 324 | 324 | 2,000 |
2017/08/15 | 320 | 320 | 312 | 317 | 4,000 |
2017/08/14 | 315 | 315 | 310 | 311 | 6,000 |
2017/08/10 | 332 | 332 | 313 | 315 | 40,000 |
2017/08/09 | 342 | 344 | 333 | 333 | 15,000 |
2017/08/08 | 336 | 343 | 333 | 342 | 34,000 |
2017/08/07 | 334 | 346 | 333 | 336 | 152,000 |
2017/08/04 | 351 | 360 | 351 | 358 | 77,000 |
2017/08/03 | 349 | 350 | 342 | 350 | 12,000 |
2017/08/02 | 343 | 348 | 337 | 348 | 9,000 |
2017/08/01 | 336 | 358 | 327 | 356 | 58,000 |
2017/07/31 | 359 | 359 | 344 | 344 | 12,000 |
2017/07/28 | 360 | 361 | 353 | 359 | 24,000 |
2017/07/27 | 350 | 360 | 343 | 356 | 106,000 |
2017/07/26 | 339 | 350 | 336 | 349 | 77,000 |
2017/07/25 | 334 | 340 | 334 | 340 | 51,000 |
2017/07/24 | 330 | 334 | 328 | 334 | 62,000 |
2017/07/21 | 314 | 330 | 314 | 326 | 76,000 |
2017/07/20 | 310 | 314 | 310 | 314 | 12,000 |
2017/07/19 | 311 | 316 | 309 | 310 | 74,000 |
2017/07/18 | 305 | 310 | 305 | 308 | 29,000 |
2017/07/14 | 304 | 305 | 301 | 305 | 22,000 |
2017/07/13 | 301 | 306 | 300 | 306 | 14,000 |
2017/07/12 | 298 | 305 | 298 | 301 | 58,000 |
2017/07/11 | 294 | 296 | 294 | 296 | 13,000 |
2017/07/10 | 291 | 295 | 291 | 294 | 17,000 |
2017/07/07 | 293 | 295 | 290 | 295 | 9,000 |
2017/07/06 | 293 | 295 | 293 | 295 | 4,000 |
2017/07/05 | 290 | 293 | 290 | 293 | 6,000 |
2017/07/04 | 295 | 295 | 290 | 290 | 22,000 |
2017/07/03 | 293 | 293 | 290 | 290 | 24,000 |
2017/06/30 | 290 | 293 | 290 | 293 | 10,000 |
2017/06/29 | 290 | 291 | 290 | 290 | 9,000 |
2017/06/28 | 288 | 295 | 288 | 290 | 30,000 |
2017/06/27 | 288 | 292 | 288 | 288 | 19,000 |
2017/06/26 | 284 | 287 | 284 | 286 | 6,000 |
2017/06/23 | 284 | 287 | 284 | 287 | 8,000 |
2017/06/22 | 285 | 286 | 282 | 285 | 20,000 |
2017/06/21 | 284 | 285 | 283 | 284 | 11,000 |
2017/06/20 | 287 | 287 | 284 | 284 | 10,000 |
2017/06/19 | 282 | 284 | 282 | 284 | 21,000 |
2017/06/16 | 286 | 288 | 286 | 288 | 9,000 |
2017/06/15 | 284 | 284 | 284 | 284 | 2,000 |
2017/06/14 | 284 | 286 | 284 | 286 | 8,000 |
2017/06/13 | 283 | 287 | 283 | 287 | 13,000 |
2017/06/12 | 283 | 284 | 283 | 284 | 3,000 |
2017/06/09 | 282 | 283 | 282 | 283 | 11,000 |
2017/06/08 | 285 | 285 | 278 | 278 | 20,000 |
2017/06/07 | 282 | 282 | 282 | 282 | 4,000 |
2017/06/06 | 284 | 284 | 284 | 284 | 1,000 |
2017/06/05 | 286 | 286 | 286 | 286 | 2,000 |
2017/06/02 | 285 | 287 | 284 | 286 | 14,000 |
2017/06/01 | 284 | 286 | 284 | 286 | 9,000 |
2017/05/31 | 284 | 285 | 284 | 284 | 10,000 |
2017/05/30 | 284 | 284 | 284 | 284 | 2,000 |
2017/05/29 | 285 | 285 | 284 | 284 | 5,000 |
2017/05/26 | 282 | 288 | 282 | 288 | 21,000 |
2017/05/25 | 278 | 287 | 278 | 287 | 24,000 |
2017/05/24 | 277 | 279 | 277 | 279 | 3,000 |
2017/05/23 | 280 | 282 | 277 | 279 | 21,000 |
2017/05/22 | 277 | 282 | 277 | 282 | 7,000 |
2017/05/19 | 279 | 279 | 275 | 275 | 4,000 |
2017/05/18 | 280 | 280 | 279 | 279 | 10,000 |
2017/05/17 | 284 | 284 | 280 | 280 | 2,000 |
2017/05/16 | 290 | 290 | 284 | 285 | 7,000 |
2017/05/15 | 277 | 290 | 276 | 290 | 74,000 |
2017/05/12 | 282 | 286 | 272 | 281 | 63,000 |
2017/05/11 | 286 | 286 | 283 | 283 | 20,000 |
2017/05/10 | 283 | 287 | 283 | 285 | 9,000 |
2017/05/09 | 287 | 287 | 285 | 285 | 5,000 |
2017/05/08 | 286 | 286 | 281 | 285 | 43,000 |
2017/05/02 | 276 | 290 | 273 | 288 | 126,000 |
2017/05/01 | 268 | 273 | 268 | 273 | 25,000 |
2017/04/28 | 268 | 272 | 268 | 268 | 27,000 |
2017/04/27 | 270 | 271 | 270 | 271 | 9,000 |
2017/04/26 | 265 | 272 | 265 | 272 | 16,000 |
2017/04/25 | 265 | 265 | 265 | 265 | 2,000 |
2017/04/24 | 264 | 265 | 262 | 265 | 13,000 |
2017/04/21 | 263 | 266 | 263 | 264 | 5,000 |
2017/04/20 | 261 | 264 | 261 | 262 | 6,000 |
2017/04/19 | 267 | 267 | 266 | 266 | 8,000 |
2017/04/18 | 258 | 261 | 258 | 261 | 2,000 |
2017/04/17 | 254 | 258 | 253 | 258 | 9,000 |
2017/04/14 | 255 | 262 | 254 | 255 | 10,000 |
2017/04/13 | 256 | 259 | 254 | 258 | 13,000 |
2017/04/12 | 257 | 257 | 256 | 256 | 5,000 |
2017/04/11 | 258 | 258 | 258 | 258 | 2,000 |
2017/04/10 | 261 | 261 | 259 | 259 | 4,000 |
2017/04/07 | 263 | 263 | 260 | 260 | 3,000 |
2017/04/06 | 270 | 270 | 247 | 253 | 63,000 |
2017/04/05 | 269 | 273 | 269 | 270 | 36,000 |
2017/04/04 | 274 | 274 | 269 | 270 | 34,000 |
2017/04/03 | 274 | 275 | 274 | 274 | 7,000 |
2017/03/31 | 274 | 277 | 274 | 274 | 9,000 |
2017/03/30 | 278 | 278 | 274 | 274 | 15,000 |
2017/03/29 | 281 | 281 | 275 | 275 | 11,000 |
2017/03/28 | 279 | 281 | 277 | 281 | 33,000 |
2017/03/27 | 280 | 281 | 277 | 279 | 10,000 |
2017/03/24 | 284 | 285 | 279 | 280 | 36,000 |
2017/03/23 | 284 | 290 | 281 | 283 | 59,000 |
2017/03/22 | 295 | 295 | 276 | 287 | 137,000 |
2017/03/21 | 300 | 300 | 297 | 298 | 22,000 |
2017/03/17 | 302 | 302 | 300 | 301 | 13,000 |
2017/03/16 | 301 | 303 | 301 | 303 | 6,000 |
2017/03/15 | 303 | 304 | 300 | 300 | 19,000 |
2017/03/14 | 305 | 305 | 305 | 305 | 2,000 |
2017/03/13 | 307 | 307 | 306 | 306 | 8,000 |
2017/03/10 | 305 | 307 | 304 | 304 | 27,000 |
2017/03/09 | 298 | 303 | 298 | 303 | 27,000 |
2017/03/08 | 297 | 299 | 296 | 296 | 8,000 |
2017/03/07 | 300 | 301 | 298 | 298 | 8,000 |
2017/03/06 | 298 | 302 | 298 | 302 | 19,000 |
2017/03/03 | 294 | 298 | 294 | 298 | 7,000 |
2017/03/02 | 293 | 298 | 293 | 298 | 11,000 |
2017/03/01 | 290 | 291 | 290 | 291 | 9,000 |
2017/02/28 | 290 | 290 | 290 | 290 | 2,000 |
2017/02/27 | 293 | 293 | 289 | 289 | 4,000 |
2017/02/24 | 298 | 300 | 298 | 299 | 8,000 |
2017/02/23 | 297 | 300 | 297 | 298 | 12,000 |
2017/02/22 | 300 | 301 | 297 | 298 | 24,000 |
2017/02/21 | 299 | 299 | 298 | 298 | 11,000 |
2017/02/20 | 292 | 293 | 291 | 293 | 9,000 |
2017/02/17 | 290 | 291 | 288 | 291 | 8,000 |
2017/02/16 | 291 | 293 | 290 | 293 | 8,000 |
2017/02/15 | 294 | 295 | 291 | 291 | 6,000 |
2017/02/14 | 293 | 293 | 290 | 290 | 7,000 |
2017/02/13 | 290 | 294 | 290 | 293 | 12,000 |
2017/02/10 | 290 | 290 | 289 | 289 | 2,000 |
2017/02/09 | 292 | 292 | 288 | 288 | 16,000 |
2017/02/08 | 293 | 296 | 288 | 292 | 35,000 |
2017/02/07 | 292 | 292 | 285 | 291 | 12,000 |
2017/02/06 | 296 | 296 | 286 | 292 | 76,000 |
2017/02/03 | 278 | 280 | 274 | 280 | 20,000 |
2017/02/02 | 278 | 278 | 275 | 275 | 5,000 |
2017/02/01 | 272 | 275 | 268 | 275 | 17,000 |
2017/01/31 | 271 | 272 | 271 | 272 | 6,000 |
2017/01/30 | 273 | 273 | 271 | 271 | 4,000 |
2017/01/27 | 273 | 273 | 271 | 273 | 22,000 |
2017/01/26 | 275 | 275 | 273 | 273 | 15,000 |
2017/01/25 | 269 | 276 | 269 | 275 | 11,000 |
2017/01/24 | 272 | 272 | 268 | 269 | 5,000 |
2017/01/23 | 269 | 272 | 269 | 272 | 5,000 |
2017/01/20 | 270 | 270 | 270 | 270 | 9,000 |
2017/01/19 | 270 | 271 | 270 | 271 | 9,000 |
2017/01/18 | 269 | 269 | 267 | 268 | 13,000 |
2017/01/17 | 270 | 270 | 269 | 269 | 12,000 |
2017/01/16 | 275 | 275 | 270 | 270 | 18,000 |
2017/01/13 | 271 | 272 | 271 | 271 | 15,000 |
2017/01/12 | 273 | 274 | 270 | 271 | 27,000 |
2017/01/11 | 272 | 274 | 272 | 273 | 9,000 |
2017/01/10 | 267 | 273 | 267 | 272 | 12,000 |
2017/01/06 | 272 | 273 | 267 | 270 | 11,000 |
2017/01/05 | 271 | 272 | 270 | 272 | 10,000 |
2017/01/04 | 270 | 271 | 265 | 271 | 18,000 |