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
2018/12/28 1,167 1,224 1,151 1,155 2,000
2018/12/27 1,136 1,227 1,136 1,226 1,200
2018/12/26 1,161 1,167 1,101 1,130 1,600
2018/12/25 1,093 1,168 1,093 1,101 21,100
2018/12/21 1,200 1,230 1,197 1,197 17,300
2018/12/20 1,270 1,300 1,201 1,201 18,900
2018/12/19 1,270 1,290 1,244 1,270 13,300
2018/12/18 1,314 1,314 1,280 1,290 1,500
2018/12/17 1,325 1,339 1,315 1,315 1,000
2018/12/14 1,340 1,340 1,340 1,340 1,300
2018/12/13 1,349 1,350 1,349 1,349 4,000
2018/12/12 1,304 1,340 1,301 1,338 4,900
2018/12/11 1,371 1,371 1,304 1,304 2,600
2018/12/10 1,378 1,378 1,356 1,371 1,600
2018/12/07 1,389 1,389 1,388 1,388 1,900
2018/12/06 1,398 1,398 1,378 1,389 3,200
2018/12/05 1,407 1,407 1,382 1,382 900
2018/12/04 1,389 1,407 1,385 1,407 1,300
2018/12/03 1,407 1,407 1,377 1,406 2,000
2018/11/30 1,392 1,407 1,390 1,407 800
2018/11/29 1,413 1,420 1,384 1,420 1,800
2018/11/28 1,379 1,383 1,379 1,383 700
2018/11/27 1,420 1,420 1,372 1,376 1,000
2018/11/26 1,420 1,420 1,420 1,420 1,100
2018/11/22 1,380 1,420 1,379 1,420 1,500
2018/11/21 1,361 1,420 1,352 1,352 3,300
2018/11/20 1,419 1,419 1,397 1,398 3,400
2018/11/19 1,373 1,427 1,355 1,427 1,600
2018/11/16 1,398 1,400 1,370 1,400 2,800
2018/11/15 1,411 1,412 1,387 1,412 4,200
2018/11/14 1,450 1,450 1,412 1,412 1,200
2018/11/13 1,481 1,481 1,420 1,450 2,600
2018/11/12 1,482 1,482 1,421 1,452 3,800
2018/11/09 1,470 1,482 1,470 1,482 2,000
2018/11/08 1,484 1,484 1,451 1,466 4,600
2018/11/07 1,483 1,483 1,483 1,483 1,400
2018/11/06 1,482 1,483 1,482 1,483 1,000
2018/11/05 1,498 1,498 1,480 1,480 1,000
2018/11/02 1,488 1,498 1,488 1,498 1,200
2018/11/01 1,476 1,476 1,476 1,476 200
2018/10/31 1,464 1,476 1,461 1,476 1,300
2018/10/30 1,425 1,454 1,425 1,454 2,800
2018/10/29 1,451 1,481 1,410 1,455 5,600
2018/10/26 1,512 1,512 1,480 1,481 2,400
2018/10/25 1,490 1,510 1,490 1,510 2,700
2018/10/24 1,560 1,560 1,550 1,550 800
2018/10/23 1,576 1,576 1,560 1,560 2,400
2018/10/22 1,564 1,588 1,550 1,576 3,800
2018/10/19 1,609 1,609 1,604 1,604 700
2018/10/18 1,618 1,628 1,618 1,628 1,400
2018/10/17 1,617 1,618 1,617 1,618 600
2018/10/16 1,670 1,670 1,607 1,638 2,100
2018/10/15 1,680 1,680 1,672 1,672 600
2018/10/12 1,588 1,620 1,582 1,620 2,800
2018/10/11 1,606 1,629 1,600 1,628 3,000
2018/10/10 1,660 1,660 1,657 1,657 400
2018/10/09 1,671 1,672 1,671 1,671 600
2018/10/05 1,680 1,680 1,671 1,671 600
2018/10/04 1,687 1,687 1,687 1,687 100
2018/10/03 1,700 1,700 1,700 1,700 300
2018/10/02 1,705 1,728 1,705 1,706 1,000
2018/10/01 1,722 1,722 1,700 1,706 800
2018/09/28 1,674 1,722 1,674 1,722 900
2018/09/27 1,660 1,693 1,660 1,687 600
2018/09/26 1,701 1,749 1,660 1,660 3,400
2018/09/26 1 -> 0.20 分割
2018/09/25 346 346 341 341 11,000
2018/09/21 339 342 334 342 98,000
2018/09/20 341 348 339 339 19,000
2018/09/19 328 349 328 348 31,000
2018/09/18 321 326 321 326 12,000
2018/09/14 321 324 321 323 8,000
2018/09/13 321 321 321 321 2,000
2018/09/12 322 323 318 320 8,000
2018/09/11 321 321 320 320 6,000
2018/09/10 318 322 318 322 5,000
2018/09/07 322 322 314 318 16,000
2018/09/06 325 325 322 325 5,000
2018/09/05 326 328 325 325 8,000
2018/09/04 341 341 332 332 13,000
2018/09/03 349 349 339 339 7,000
2018/08/31 341 346 341 346 10,000
2018/08/30 344 349 344 349 5,000
2018/08/29 341 342 341 342 7,000
2018/08/28 335 339 335 339 7,000
2018/08/27 329 333 329 333 3,000
2018/08/24 325 335 325 329 33,000
2018/08/23 333 333 330 330 4,000
2018/08/22 337 337 333 333 13,000
2018/08/21 323 323 323 323 2,000
2018/08/20 325 325 325 325 1,000
2018/08/17 325 325 325 325 2,000
2018/08/16 326 328 325 325 10,000
2018/08/15 333 333 333 333 2,000
2018/08/14 325 333 325 333 7,000
2018/08/13 333 333 328 328 6,000
2018/08/10 325 334 325 333 31,000
2018/08/09 338 338 336 336 2,000
2018/08/07 335 341 335 338 4,000
2018/08/06 344 344 331 340 16,000
2018/08/03 344 344 344 344 2,000
2018/08/02 342 342 341 341 2,000
2018/08/01 345 350 341 341 16,000
2018/07/31 333 345 333 345 17,000
2018/07/30 343 353 340 340 16,000
2018/07/27 340 341 339 340 11,000
2018/07/26 340 341 340 340 4,000
2018/07/25 347 347 347 347 1,000
2018/07/24 349 349 341 348 11,000
2018/07/23 339 349 339 349 9,000
2018/07/20 337 343 337 343 22,000
2018/07/19 330 334 330 333 10,000
2018/07/18 334 334 330 334 12,000
2018/07/17 331 338 331 338 5,000
2018/07/13 331 332 330 330 5,000
2018/07/12 335 339 335 339 5,000
2018/07/11 332 337 332 335 7,000
2018/07/10 330 332 330 332 6,000
2018/07/09 323 327 323 327 2,000
2018/07/06 321 325 317 321 28,000
2018/07/05 330 330 322 327 23,000
2018/07/04 326 338 321 338 22,000
2018/07/03 334 334 326 326 15,000
2018/07/02 344 344 331 334 25,000
2018/06/29 329 344 323 344 27,000
2018/06/28 334 334 325 327 16,000
2018/06/27 350 350 334 334 18,000
2018/06/26 339 345 331 341 82,000
2018/06/25 347 347 345 345 19,000
2018/06/22 356 356 345 350 15,000
2018/06/21 360 361 355 356 15,000
2018/06/20 365 367 358 362 20,000
2018/06/19 365 371 363 369 13,000
2018/06/18 375 375 367 367 30,000
2018/06/15 369 373 369 372 6,000
2018/06/14 369 369 363 366 15,000
2018/06/13 358 367 358 365 27,000
2018/06/12 361 362 358 358 15,000
2018/06/11 364 365 358 358 11,000
2018/06/08 364 364 364 364 6,000
2018/06/07 362 364 359 364 17,000
2018/06/06 352 362 352 362 21,000
2018/06/05 355 361 354 355 22,000
2018/06/04 350 359 348 355 22,000
2018/06/01 354 354 345 350 33,000
2018/05/31 351 361 350 361 15,000
2018/05/30 352 356 349 350 47,000
2018/05/29 366 367 356 356 41,000
2018/05/28 369 372 366 366 9,000
2018/05/25 373 373 369 369 24,000
2018/05/24 376 376 372 373 17,000
2018/05/23 381 382 377 377 43,000
2018/05/22 372 379 372 379 17,000
2018/05/21 371 378 371 376 18,000
2018/05/18 371 371 371 371 11,000
2018/05/17 374 374 371 371 34,000
2018/05/16 375 377 374 377 13,000
2018/05/15 380 381 375 378 33,000
2018/05/14 382 382 375 380 62,000
2018/05/11 403 407 361 377 101,000
2018/05/10 401 406 399 403 20,000
2018/05/09 399 407 394 400 49,000
2018/05/08 389 399 388 399 30,000
2018/05/07 392 392 388 390 29,000
2018/05/02 384 393 379 393 37,000
2018/05/01 382 384 380 384 18,000
2018/04/27 385 385 380 384 11,000
2018/04/26 380 387 378 385 62,000
2018/04/25 382 382 378 382 39,000
2018/04/24 388 388 382 383 20,000
2018/04/23 386 392 385 388 17,000
2018/04/20 386 393 386 393 7,000
2018/04/19 387 393 387 389 13,000
2018/04/18 389 393 387 387 13,000
2018/04/17 393 393 379 388 20,000
2018/04/16 402 402 393 393 69,000
2018/04/13 398 401 395 401 28,000
2018/04/12 376 394 366 393 69,000
2018/04/11 376 379 376 378 42,000
2018/04/10 376 382 375 380 19,000
2018/04/09 380 380 376 377 30,000
2018/04/06 387 387 383 383 24,000
2018/04/05 389 391 384 386 28,000
2018/04/04 394 397 387 387 26,000
2018/04/03 392 397 390 394 15,000
2018/04/02 394 400 394 400 20,000
2018/03/30 387 394 383 394 48,000
2018/03/29 386 391 383 383 19,000
2018/03/28 393 397 386 386 21,000
2018/03/27 390 397 385 397 38,000
2018/03/26 399 399 371 382 98,000
2018/03/23 414 414 396 399 51,000
2018/03/22 408 420 405 417 48,000
2018/03/20 404 409 404 407 14,000
2018/03/19 418 418 407 410 17,000
2018/03/16 418 418 411 417 6,000
2018/03/15 412 417 406 417 28,000
2018/03/14 410 412 407 412 9,000
2018/03/13 409 412 409 410 4,000
2018/03/12 410 412 410 412 6,000
2018/03/09 411 413 405 406 22,000
2018/03/08 402 410 402 408 9,000
2018/03/07 405 405 404 404 4,000
2018/03/06 405 413 405 410 7,000
2018/03/05 412 420 401 402 50,000
2018/03/02 421 421 412 417 54,000
2018/03/01 424 426 422 422 14,000
2018/02/28 428 428 422 427 26,000
2018/02/27 430 437 428 430 45,000
2018/02/26 432 432 428 428 12,000
2018/02/23 426 432 426 429 9,000
2018/02/22 434 434 425 426 26,000
2018/02/21 438 444 437 441 23,000
2018/02/20 439 440 432 440 22,000
2018/02/19 425 442 424 440 55,000
2018/02/16 418 424 418 418 16,000
2018/02/15 417 418 402 418 54,000
2018/02/14 429 430 415 421 67,000
2018/02/13 440 459 429 429 91,000
2018/02/09 426 437 422 428 161,000
2018/02/08 460 472 459 465 34,000
2018/02/07 465 483 446 452 81,000
2018/02/06 455 470 421 453 231,000
2018/02/05 497 501 492 495 33,000
2018/02/02 507 513 503 506 36,000
2018/02/01 502 512 502 511 43,000
2018/01/31 500 506 495 502 29,000
2018/01/30 510 510 501 506 61,000
2018/01/29 514 514 508 510 26,000
2018/01/26 516 516 512 514 19,000
2018/01/25 515 520 510 515 64,000
2018/01/24 506 512 505 510 39,000
2018/01/23 510 511 507 507 45,000
2018/01/22 505 513 505 511 45,000
2018/01/19 505 517 504 506 34,000
2018/01/18 513 515 504 505 49,000
2018/01/17 517 517 504 513 49,000
2018/01/16 514 527 508 517 96,000
2018/01/15 529 530 506 513 57,000
2018/01/12 536 544 524 529 61,000
2018/01/11 523 539 515 538 141,000
2018/01/10 514 526 511 524 113,000
2018/01/09 521 521 508 516 87,000
2018/01/05 504 518 498 518 210,000
2018/01/04 496 504 490 500 109,000

このページの先頭へ