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
2020/12/30 1,338 1,338 1,300 1,308 5,400
2020/12/29 1,330 1,330 1,319 1,330 700
2020/12/28 1,316 1,332 1,295 1,332 1,300
2020/12/25 1,332 1,332 1,305 1,330 2,700
2020/12/24 1,291 1,315 1,290 1,302 1,100
2020/12/23 1,295 1,319 1,294 1,319 2,300
2020/12/22 1,350 1,360 1,299 1,299 7,200
2020/12/21 1,350 1,373 1,347 1,347 3,000
2020/12/18 1,336 1,375 1,313 1,313 3,500
2020/12/17 1,322 1,372 1,322 1,354 5,200
2020/12/16 1,280 1,400 1,275 1,328 13,500
2020/12/15 1,274 1,285 1,231 1,250 2,000
2020/12/14 1,270 1,273 1,245 1,273 1,600
2020/12/10 1,228 1,245 1,225 1,245 700
2020/12/09 1,234 1,255 1,230 1,231 21,000
2020/12/08 1,234 1,234 1,234 1,234 2,200
2020/12/07 1,241 1,255 1,239 1,239 3,200
2020/12/04 1,237 1,239 1,237 1,239 200
2020/12/03 1,250 1,250 1,230 1,237 700
2020/12/02 1,255 1,270 1,250 1,250 1,400
2020/12/01 1,240 1,269 1,234 1,234 800
2020/11/30 1,238 1,243 1,238 1,240 2,900
2020/11/27 1,267 1,279 1,231 1,236 2,200
2020/11/26 1,251 1,286 1,212 1,267 8,300
2020/11/25 1,287 1,287 1,287 1,287 700
2020/11/24 1,220 1,265 1,220 1,265 3,600
2020/11/20 1,223 1,238 1,191 1,235 1,500
2020/11/19 1,247 1,248 1,245 1,248 500
2020/11/18 1,240 1,241 1,212 1,241 400
2020/11/17 1,182 1,249 1,182 1,249 3,700
2020/11/16 1,186 1,226 1,170 1,170 12,500
2020/11/13 1,099 1,221 1,090 1,182 19,000
2020/11/12 1,099 1,099 1,083 1,099 900
2020/11/11 1,081 1,098 1,081 1,083 2,400
2020/11/10 1,080 1,080 1,080 1,080 1,100
2020/11/09 1,079 1,080 1,079 1,080 300
2020/11/06 1,080 1,080 1,079 1,080 1,400
2020/11/05 1,079 1,080 1,079 1,080 500
2020/11/04 1,080 1,080 1,080 1,080 900
2020/11/02 1,075 1,075 1,075 1,075 400
2020/10/30 1,080 1,080 1,080 1,080 3,000
2020/10/29 1,095 1,095 1,071 1,080 800
2020/10/28 1,080 1,080 1,080 1,080 200
2020/10/27 1,080 1,080 1,080 1,080 200
2020/10/23 1,109 1,109 1,100 1,100 900
2020/10/22 1,091 1,092 1,091 1,092 300
2020/10/20 1,083 1,095 1,083 1,095 200
2020/10/19 1,110 1,110 1,089 1,093 800
2020/10/16 1,089 1,090 1,089 1,090 300
2020/10/15 1,115 1,115 1,093 1,108 1,100
2020/10/14 1,090 1,110 1,090 1,110 200
2020/10/13 1,100 1,100 1,100 1,100 1,000
2020/10/12 1,100 1,100 1,100 1,100 100
2020/10/09 1,087 1,107 1,087 1,102 600
2020/10/08 1,104 1,108 1,104 1,108 300
2020/10/07 1,090 1,102 1,090 1,102 200
2020/10/06 1,093 1,112 1,093 1,112 500
2020/10/05 1,082 1,094 1,082 1,094 300
2020/10/02 1,108 1,108 1,108 1,108 100
2020/09/30 1,104 1,110 1,100 1,100 1,800
2020/09/29 1,134 1,134 1,134 1,134 1,000
2020/09/25 1,129 1,129 1,117 1,117 1,800
2020/09/24 1,117 1,117 1,117 1,117 100
2020/09/23 1,113 1,130 1,106 1,126 1,300
2020/09/18 1,090 1,097 1,090 1,096 1,400
2020/09/15 1,110 1,116 1,110 1,116 400
2020/09/14 1,093 1,118 1,091 1,101 2,400
2020/09/11 1,094 1,107 1,090 1,091 900
2020/09/10 1,096 1,117 1,090 1,093 3,500
2020/09/09 1,120 1,120 1,120 1,120 100
2020/09/08 1,109 1,121 1,109 1,121 1,200
2020/09/07 1,100 1,115 1,098 1,098 3,100
2020/09/04 1,098 1,100 1,098 1,100 200
2020/09/02 1,101 1,104 1,096 1,104 400
2020/09/01 1,115 1,118 1,088 1,102 800
2020/08/31 1,098 1,098 1,098 1,098 400
2020/08/27 1,108 1,117 1,108 1,111 500
2020/08/26 1,123 1,123 1,111 1,112 2,400
2020/08/25 1,150 1,150 1,135 1,135 900
2020/08/24 1,150 1,150 1,120 1,120 300
2020/08/21 1,102 1,124 1,101 1,101 700
2020/08/19 1,122 1,123 1,122 1,123 800
2020/08/18 1,135 1,135 1,112 1,122 2,000
2020/08/17 1,111 1,135 1,099 1,135 5,300
2020/08/14 1,090 1,090 1,077 1,077 400
2020/08/13 1,069 1,069 1,069 1,069 200
2020/08/12 1,056 1,078 1,056 1,069 300
2020/08/11 1,051 1,110 1,051 1,058 1,000
2020/08/07 1,052 1,065 1,052 1,052 3,000
2020/08/06 1,099 1,099 1,088 1,088 300
2020/08/05 1,121 1,121 1,099 1,099 500
2020/08/04 1,098 1,100 1,098 1,100 400
2020/08/03 1,120 1,120 1,101 1,101 400
2020/07/31 1,102 1,108 1,090 1,090 1,300
2020/07/30 1,111 1,111 1,104 1,106 400
2020/07/29 1,100 1,122 1,100 1,103 500
2020/07/28 1,104 1,137 1,103 1,103 900
2020/07/27 1,122 1,122 1,101 1,109 1,500
2020/07/22 1,142 1,142 1,096 1,120 3,800
2020/07/21 1,107 1,132 1,100 1,112 2,200
2020/07/20 1,107 1,107 1,107 1,107 300
2020/07/17 1,107 1,107 1,107 1,107 100
2020/07/16 1,136 1,136 1,136 1,136 100
2020/07/15 1,105 1,136 1,105 1,115 1,100
2020/07/14 1,105 1,123 1,102 1,102 900
2020/07/13 1,101 1,142 1,088 1,105 1,000
2020/07/10 1,101 1,129 1,090 1,101 2,300
2020/07/09 1,125 1,125 1,101 1,101 1,900
2020/07/08 1,111 1,126 1,111 1,125 300
2020/07/07 1,115 1,126 1,111 1,111 400
2020/07/06 1,149 1,149 1,115 1,115 700
2020/07/03 1,120 1,143 1,115 1,115 900
2020/07/02 1,172 1,172 1,111 1,111 1,200
2020/07/01 1,177 1,180 1,123 1,145 4,100
2020/06/30 1,202 1,202 1,161 1,173 2,400
2020/06/29 1,202 1,203 1,202 1,202 1,000
2020/06/26 1,221 1,223 1,221 1,222 1,300
2020/06/25 1,234 1,250 1,221 1,223 2,000
2020/06/24 1,245 1,245 1,221 1,222 1,000
2020/06/23 1,218 1,246 1,218 1,246 200
2020/06/22 1,245 1,245 1,245 1,245 100
2020/06/18 1,247 1,247 1,247 1,247 500
2020/06/17 1,247 1,247 1,247 1,247 100
2020/06/16 1,207 1,248 1,207 1,248 1,200
2020/06/15 1,220 1,237 1,177 1,177 2,600
2020/06/12 1,238 1,250 1,220 1,250 500
2020/06/11 1,279 1,306 1,256 1,256 1,200
2020/06/10 1,275 1,305 1,275 1,296 500
2020/06/09 1,318 1,318 1,287 1,287 600
2020/06/08 1,280 1,325 1,272 1,318 2,200
2020/06/05 1,285 1,285 1,271 1,271 300
2020/06/04 1,250 1,264 1,234 1,260 1,100
2020/06/03 1,250 1,266 1,250 1,265 900
2020/06/02 1,236 1,250 1,236 1,250 400
2020/06/01 1,272 1,272 1,231 1,231 600
2020/05/29 1,233 1,251 1,233 1,251 700
2020/05/28 1,250 1,272 1,248 1,248 800
2020/05/27 1,249 1,251 1,245 1,248 1,300
2020/05/26 1,242 1,244 1,234 1,244 3,800
2020/05/25 1,242 1,242 1,242 1,242 800
2020/05/22 1,146 1,204 1,146 1,182 900
2020/05/21 1,173 1,204 1,173 1,176 500
2020/05/20 1,161 1,188 1,140 1,143 2,600
2020/05/19 1,180 1,180 1,150 1,161 500
2020/05/18 1,182 1,184 1,143 1,150 900
2020/05/15 1,200 1,230 1,185 1,185 2,300
2020/05/14 1,199 1,248 1,199 1,243 1,400
2020/05/13 1,160 1,178 1,148 1,178 1,900
2020/05/12 1,170 1,170 1,170 1,170 400
2020/05/11 1,184 1,184 1,124 1,173 5,400
2020/05/08 1,178 1,183 1,178 1,183 300
2020/05/07 1,148 1,148 1,148 1,148 600
2020/04/30 1,188 1,188 1,148 1,148 600
2020/04/28 1,188 1,188 1,188 1,188 100
2020/04/27 1,164 1,164 1,164 1,164 100
2020/04/24 1,180 1,198 1,180 1,198 2,800
2020/04/23 1,120 1,134 1,120 1,123 600
2020/04/22 1,092 1,183 1,092 1,131 3,300
2020/04/21 1,123 1,130 1,100 1,104 1,000
2020/04/20 1,144 1,144 1,114 1,130 800
2020/04/17 1,109 1,115 1,109 1,115 2,200
2020/04/16 1,091 1,102 1,075 1,079 2,300
2020/04/15 1,106 1,106 1,081 1,081 2,000
2020/04/14 1,079 1,090 1,079 1,090 2,600
2020/04/13 1,090 1,090 1,079 1,079 2,100
2020/04/10 1,095 1,112 1,082 1,112 1,800
2020/04/09 1,120 1,120 1,112 1,112 1,400
2020/04/08 1,120 1,120 1,120 1,120 500
2020/04/07 1,148 1,148 1,120 1,120 700
2020/04/06 1,160 1,160 1,108 1,118 500
2020/04/03 1,072 1,100 1,069 1,100 800
2020/04/01 1,099 1,159 1,099 1,159 400
2020/03/31 1,159 1,159 1,159 1,159 400
2020/03/30 1,071 1,108 1,060 1,108 900
2020/03/26 1,141 1,159 1,126 1,159 700
2020/03/25 1,212 1,212 1,168 1,200 2,300
2020/03/24 1,171 1,171 1,155 1,155 400
2020/03/23 1,111 1,141 1,081 1,141 800
2020/03/19 1,126 1,140 1,080 1,140 1,100
2020/03/18 1,109 1,144 1,105 1,116 1,300
2020/03/17 1,056 1,149 1,010 1,089 3,100
2020/03/16 1,100 1,160 1,085 1,086 3,300
2020/03/13 1,077 1,188 1,020 1,100 2,800
2020/03/12 1,240 1,240 1,132 1,182 5,600
2020/03/11 1,258 1,290 1,240 1,240 1,100
2020/03/10 1,186 1,244 1,090 1,244 4,100
2020/03/09 1,302 1,315 1,246 1,246 3,000
2020/03/06 1,330 1,346 1,307 1,307 3,900
2020/03/05 1,346 1,346 1,346 1,346 300
2020/03/04 1,335 1,345 1,335 1,345 900
2020/03/03 1,390 1,390 1,360 1,378 700
2020/03/02 1,350 1,398 1,320 1,390 500
2020/02/28 1,371 1,377 1,306 1,344 1,500
2020/02/27 1,413 1,413 1,383 1,400 400
2020/02/26 1,430 1,434 1,322 1,413 5,900
2020/02/25 1,428 1,458 1,428 1,458 1,800
2020/02/21 1,478 1,503 1,465 1,465 500
2020/02/20 1,468 1,506 1,458 1,498 600
2020/02/19 1,488 1,508 1,488 1,508 2,600
2020/02/18 1,499 1,499 1,458 1,488 3,100
2020/02/17 1,471 1,499 1,462 1,498 2,300
2020/02/14 1,506 1,506 1,470 1,474 2,500
2020/02/13 1,501 1,525 1,477 1,495 8,200
2020/02/12 1,600 1,600 1,563 1,581 2,500
2020/02/10 1,520 1,608 1,520 1,599 5,600
2020/02/07 1,460 1,515 1,460 1,515 2,900
2020/02/06 1,459 1,494 1,459 1,489 2,200
2020/02/05 1,412 1,412 1,412 1,412 1,600
2020/02/03 1,431 1,435 1,418 1,418 500
2020/01/31 1,461 1,466 1,439 1,450 3,800
2020/01/30 1,485 1,485 1,430 1,461 4,200
2020/01/29 1,490 1,497 1,483 1,485 1,100
2020/01/28 1,514 1,514 1,482 1,484 4,800
2020/01/27 1,531 1,535 1,514 1,514 3,000
2020/01/24 1,583 1,583 1,570 1,571 1,200
2020/01/23 1,585 1,585 1,571 1,573 700
2020/01/22 1,586 1,586 1,572 1,585 1,200
2020/01/21 1,577 1,577 1,577 1,577 100
2020/01/20 1,577 1,577 1,563 1,569 700
2020/01/17 1,585 1,585 1,577 1,577 600
2020/01/16 1,562 1,562 1,562 1,562 500
2020/01/15 1,566 1,572 1,561 1,562 2,800
2020/01/14 1,563 1,571 1,556 1,556 3,300
2020/01/10 1,573 1,580 1,570 1,580 1,100
2020/01/09 1,576 1,576 1,558 1,558 200
2020/01/08 1,569 1,576 1,550 1,550 1,600
2020/01/07 1,586 1,586 1,586 1,586 100
2020/01/06 1,588 1,599 1,558 1,599 800

このページの先頭へ