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
2019/12/30 1,539 1,565 1,539 1,565 5,100
2019/12/27 1,596 1,596 1,539 1,539 2,000
2019/12/26 1,587 1,587 1,535 1,540 1,100
2019/12/25 1,588 1,588 1,541 1,548 5,400
2019/12/24 1,528 1,570 1,522 1,542 5,900
2019/12/23 1,551 1,551 1,501 1,538 2,500
2019/12/20 1,580 1,580 1,551 1,551 1,100
2019/12/19 1,560 1,577 1,550 1,572 4,100
2019/12/18 1,596 1,597 1,562 1,587 2,200
2019/12/17 1,561 1,589 1,561 1,585 400
2019/12/16 1,583 1,583 1,533 1,561 5,800
2019/12/13 1,590 1,619 1,578 1,599 3,700
2019/12/12 1,590 1,600 1,563 1,600 4,500
2019/12/11 1,552 1,571 1,550 1,550 700
2019/12/10 1,570 1,593 1,570 1,573 800
2019/12/09 1,553 1,568 1,530 1,568 3,200
2019/12/06 1,575 1,625 1,565 1,565 15,700
2019/12/05 1,435 1,541 1,434 1,540 8,500
2019/12/04 1,420 1,442 1,420 1,430 900
2019/12/03 1,413 1,435 1,413 1,435 1,300
2019/12/02 1,428 1,440 1,413 1,440 400
2019/11/29 1,447 1,448 1,440 1,440 2,000
2019/11/28 1,444 1,444 1,426 1,443 900
2019/11/27 1,440 1,448 1,433 1,448 1,600
2019/11/26 1,400 1,434 1,397 1,433 6,500
2019/11/25 1,408 1,408 1,383 1,391 2,400
2019/11/22 1,402 1,403 1,391 1,403 1,300
2019/11/21 1,393 1,393 1,389 1,389 2,700
2019/11/20 1,410 1,410 1,393 1,393 400
2019/11/19 1,385 1,400 1,385 1,391 5,000
2019/11/18 1,406 1,413 1,379 1,384 3,300
2019/11/15 1,406 1,420 1,403 1,406 3,700
2019/11/14 1,423 1,426 1,415 1,425 800
2019/11/13 1,425 1,440 1,400 1,413 4,800
2019/11/12 1,421 1,440 1,421 1,440 2,000
2019/11/11 1,415 1,430 1,402 1,402 6,800
2019/11/08 1,380 1,458 1,374 1,386 19,900
2019/11/07 1,427 1,427 1,336 1,380 8,500
2019/11/06 1,400 1,429 1,400 1,415 5,100
2019/11/05 1,410 1,420 1,384 1,400 5,300
2019/11/01 1,408 1,416 1,377 1,416 1,500
2019/10/31 1,419 1,425 1,380 1,381 17,400
2019/10/30 1,364 1,399 1,364 1,399 1,800
2019/10/29 1,357 1,374 1,355 1,374 2,700
2019/10/28 1,370 1,371 1,360 1,361 10,800
2019/10/25 1,389 1,389 1,346 1,349 9,200
2019/10/24 1,335 1,380 1,335 1,374 10,600
2019/10/23 1,330 1,335 1,330 1,335 1,700
2019/10/21 1,305 1,330 1,302 1,330 3,800
2019/10/18 1,285 1,285 1,279 1,285 700
2019/10/17 1,271 1,275 1,271 1,275 300
2019/10/16 1,276 1,283 1,251 1,268 7,300
2019/10/15 1,283 1,294 1,280 1,280 1,400
2019/10/11 1,272 1,282 1,272 1,275 3,200
2019/10/10 1,272 1,280 1,272 1,278 4,400
2019/10/09 1,278 1,280 1,272 1,272 3,500
2019/10/08 1,272 1,279 1,272 1,279 1,900
2019/10/07 1,272 1,281 1,272 1,275 1,000
2019/10/04 1,293 1,293 1,280 1,288 1,200
2019/10/03 1,297 1,297 1,286 1,286 1,300
2019/10/02 1,305 1,305 1,295 1,295 2,100
2019/10/01 1,288 1,305 1,287 1,305 2,700
2019/09/30 1,291 1,293 1,288 1,288 900
2019/09/27 1,320 1,320 1,305 1,309 600
2019/09/26 1,335 1,355 1,302 1,320 8,400
2019/09/25 1,325 1,335 1,297 1,335 2,200
2019/09/24 1,290 1,315 1,290 1,315 2,800
2019/09/20 1,290 1,300 1,287 1,292 10,200
2019/09/19 1,291 1,294 1,286 1,290 800
2019/09/18 1,291 1,291 1,291 1,291 200
2019/09/17 1,279 1,296 1,279 1,291 1,700
2019/09/13 1,282 1,308 1,282 1,304 3,100
2019/09/12 1,286 1,292 1,280 1,288 2,200
2019/09/11 1,277 1,291 1,277 1,286 300
2019/09/10 1,271 1,279 1,269 1,277 3,800
2019/09/09 1,275 1,284 1,275 1,279 1,000
2019/09/06 1,282 1,290 1,272 1,290 5,200
2019/09/05 1,309 1,316 1,290 1,290 2,700
2019/09/04 1,303 1,322 1,297 1,309 1,600
2019/09/03 1,308 1,316 1,296 1,296 700
2019/09/02 1,298 1,298 1,298 1,298 1,400
2019/08/30 1,306 1,327 1,286 1,298 1,600
2019/08/29 1,310 1,310 1,310 1,310 900
2019/08/28 1,288 1,350 1,286 1,320 5,100
2019/08/27 1,291 1,299 1,281 1,288 2,100
2019/08/26 1,294 1,294 1,291 1,292 1,800
2019/08/23 1,268 1,290 1,268 1,283 1,000
2019/08/22 1,286 1,296 1,285 1,290 1,100
2019/08/21 1,294 1,294 1,294 1,294 100
2019/08/20 1,282 1,287 1,279 1,287 2,200
2019/08/19 1,279 1,282 1,279 1,282 200
2019/08/16 1,283 1,291 1,271 1,276 2,500
2019/08/15 1,275 1,295 1,275 1,295 700
2019/08/14 1,295 1,306 1,295 1,301 800
2019/08/13 1,279 1,307 1,279 1,299 2,300
2019/08/09 1,295 1,425 1,295 1,333 16,700
2019/08/08 1,260 1,265 1,260 1,265 500
2019/08/07 1,258 1,260 1,258 1,260 700
2019/08/06 1,267 1,267 1,246 1,258 2,100
2019/08/05 1,261 1,262 1,261 1,261 600
2019/08/02 1,253 1,268 1,251 1,268 1,300
2019/08/01 1,266 1,268 1,266 1,266 800
2019/07/31 1,272 1,272 1,270 1,270 300
2019/07/30 1,271 1,277 1,270 1,277 1,200
2019/07/29 1,278 1,282 1,271 1,271 1,200
2019/07/26 1,276 1,276 1,276 1,276 100
2019/07/25 1,296 1,296 1,281 1,284 2,900
2019/07/24 1,273 1,275 1,273 1,275 300
2019/07/23 1,273 1,273 1,273 1,273 100
2019/07/22 1,275 1,275 1,273 1,273 600
2019/07/18 1,272 1,296 1,272 1,296 400
2019/07/17 1,280 1,296 1,265 1,289 3,000
2019/07/16 1,305 1,305 1,290 1,290 1,600
2019/07/12 1,299 1,302 1,293 1,302 800
2019/07/11 1,295 1,305 1,290 1,292 1,700
2019/07/10 1,291 1,310 1,291 1,296 1,300
2019/07/09 1,293 1,293 1,290 1,290 300
2019/07/08 1,309 1,309 1,292 1,303 1,100
2019/07/05 1,300 1,313 1,300 1,313 800
2019/07/04 1,309 1,310 1,306 1,310 500
2019/07/03 1,315 1,315 1,305 1,305 500
2019/07/02 1,315 1,315 1,315 1,315 300
2019/07/01 1,307 1,315 1,306 1,315 500
2019/06/28 1,306 1,307 1,306 1,307 200
2019/06/27 1,292 1,312 1,292 1,300 3,900
2019/06/26 1,311 1,311 1,274 1,292 2,600
2019/06/25 1,314 1,314 1,307 1,307 800
2019/06/24 1,325 1,325 1,235 1,295 3,100
2019/06/21 1,299 1,299 1,292 1,295 1,500
2019/06/20 1,305 1,305 1,283 1,300 1,500
2019/06/19 1,306 1,306 1,282 1,305 1,800
2019/06/18 1,330 1,330 1,316 1,316 300
2019/06/17 1,315 1,315 1,287 1,310 20,700
2019/06/14 1,310 1,310 1,310 1,310 500
2019/06/13 1,305 1,310 1,305 1,310 1,200
2019/06/12 1,294 1,301 1,294 1,300 1,500
2019/06/11 1,301 1,301 1,294 1,294 300
2019/06/10 1,298 1,300 1,298 1,300 400
2019/06/07 1,261 1,287 1,261 1,287 2,200
2019/06/06 1,280 1,290 1,280 1,281 1,100
2019/06/05 1,275 1,281 1,271 1,281 3,100
2019/06/04 1,275 1,275 1,275 1,275 400
2019/06/03 1,290 1,295 1,275 1,275 2,200
2019/05/31 1,304 1,304 1,293 1,293 200
2019/05/30 1,291 1,291 1,291 1,291 200
2019/05/29 1,306 1,306 1,301 1,301 400
2019/05/28 1,308 1,308 1,308 1,308 100
2019/05/27 1,290 1,290 1,290 1,290 500
2019/05/24 1,308 1,308 1,281 1,290 1,400
2019/05/23 1,286 1,299 1,286 1,299 300
2019/05/22 1,286 1,311 1,286 1,309 7,400
2019/05/21 1,317 1,317 1,285 1,315 500
2019/05/20 1,318 1,318 1,318 1,318 100
2019/05/17 1,317 1,318 1,286 1,318 1,100
2019/05/15 1,275 1,318 1,275 1,318 1,800
2019/05/14 1,290 1,290 1,275 1,276 1,200
2019/05/13 1,300 1,319 1,279 1,290 1,000
2019/05/10 1,298 1,320 1,276 1,319 3,100
2019/05/09 1,276 1,299 1,276 1,299 800
2019/05/08 1,281 1,307 1,280 1,281 1,000
2019/04/26 1,304 1,304 1,304 1,304 3,600
2019/04/25 1,319 1,319 1,297 1,304 2,800
2019/04/24 1,320 1,320 1,309 1,314 700
2019/04/23 1,300 1,300 1,295 1,295 400
2019/04/22 1,315 1,320 1,298 1,300 2,200
2019/04/19 1,319 1,319 1,315 1,315 1,400
2019/04/18 1,302 1,302 1,302 1,302 100
2019/04/17 1,303 1,320 1,302 1,302 2,100
2019/04/16 1,300 1,321 1,300 1,320 3,100
2019/04/15 1,302 1,302 1,299 1,300 3,200
2019/04/12 1,300 1,300 1,300 1,300 300
2019/04/11 1,301 1,301 1,301 1,301 400
2019/04/10 1,301 1,311 1,301 1,302 500
2019/04/09 1,325 1,325 1,307 1,307 2,700
2019/04/08 1,354 1,365 1,325 1,325 500
2019/04/05 1,362 1,362 1,324 1,354 700
2019/04/04 1,341 1,342 1,341 1,342 1,000
2019/04/03 1,326 1,335 1,305 1,335 1,400
2019/04/02 1,335 1,356 1,335 1,356 200
2019/04/01 1,320 1,320 1,320 1,320 200
2019/03/29 1,302 1,333 1,302 1,303 1,500
2019/03/28 1,339 1,339 1,332 1,332 300
2019/03/27 1,319 1,320 1,319 1,320 400
2019/03/26 1,333 1,333 1,291 1,320 2,700
2019/03/25 1,403 1,403 1,318 1,333 2,400
2019/03/22 1,350 1,373 1,350 1,373 300
2019/03/20 1,347 1,372 1,346 1,372 300
2019/03/19 1,349 1,376 1,349 1,376 700
2019/03/18 1,376 1,376 1,346 1,346 300
2019/03/15 1,346 1,346 1,346 1,346 100
2019/03/14 1,332 1,346 1,332 1,346 400
2019/03/13 1,346 1,346 1,346 1,346 100
2019/03/12 1,330 1,330 1,330 1,330 100
2019/03/11 1,346 1,346 1,287 1,300 800
2019/03/08 1,281 1,310 1,280 1,306 1,100
2019/03/07 1,283 1,284 1,281 1,281 1,200
2019/03/06 1,300 1,301 1,300 1,301 1,000
2019/03/05 1,312 1,328 1,310 1,310 1,500
2019/03/04 1,325 1,329 1,325 1,329 500
2019/03/01 1,378 1,378 1,329 1,329 400
2019/02/28 1,355 1,379 1,345 1,378 400
2019/02/27 1,365 1,365 1,342 1,346 800
2019/02/26 1,349 1,369 1,349 1,365 1,500
2019/02/25 1,309 1,325 1,309 1,325 2,700
2019/02/22 1,278 1,308 1,278 1,308 1,000
2019/02/21 1,297 1,298 1,275 1,278 6,800
2019/02/20 1,298 1,298 1,281 1,281 500
2019/02/19 1,298 1,298 1,298 1,298 200
2019/02/18 1,275 1,298 1,275 1,298 2,500
2019/02/14 1,260 1,276 1,260 1,275 1,100
2019/02/13 1,275 1,275 1,275 1,275 400
2019/02/08 1,300 1,300 1,247 1,299 2,000
2019/02/07 1,261 1,299 1,235 1,299 3,500
2019/02/06 1,299 1,299 1,231 1,291 1,300
2019/02/04 1,321 1,324 1,294 1,300 500
2019/02/01 1,294 1,294 1,291 1,291 600
2019/01/31 1,264 1,291 1,264 1,291 800
2019/01/30 1,240 1,240 1,240 1,240 400
2019/01/29 1,251 1,279 1,250 1,250 900
2019/01/28 1,282 1,282 1,251 1,251 1,100
2019/01/25 1,237 1,294 1,237 1,294 1,300
2019/01/24 1,279 1,279 1,264 1,264 900
2019/01/23 1,203 1,204 1,203 1,203 600
2019/01/22 1,215 1,220 1,210 1,210 1,700
2019/01/21 1,240 1,241 1,216 1,216 1,500
2019/01/17 1,221 1,298 1,221 1,230 800
2019/01/16 1,280 1,290 1,186 1,220 4,700
2019/01/15 1,250 1,340 1,250 1,340 1,900
2019/01/11 1,280 1,280 1,280 1,280 400
2019/01/10 1,248 1,280 1,248 1,280 400
2019/01/08 1,282 1,282 1,175 1,234 2,200
2019/01/07 1,235 1,282 1,235 1,282 1,200
2019/01/04 1,155 1,234 1,155 1,234 800

このページの先頭へ