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
2021/12/30 2,388 2,390 2,353 2,377 1,400
2021/12/29 2,378 2,420 2,358 2,388 2,100
2021/12/28 2,351 2,425 2,351 2,398 6,600
2021/12/27 2,371 2,371 2,326 2,350 10,500
2021/12/24 2,309 2,379 2,295 2,378 8,000
2021/12/23 2,290 2,299 2,277 2,278 6,000
2021/12/22 2,312 2,312 2,261 2,267 3,700
2021/12/21 2,287 2,328 2,277 2,302 2,800
2021/12/20 2,398 2,398 2,301 2,311 15,400
2021/12/17 2,430 2,434 2,390 2,390 5,300
2021/12/16 2,405 2,489 2,378 2,430 5,400
2021/12/15 2,308 2,404 2,308 2,383 3,800
2021/12/14 2,313 2,317 2,293 2,308 6,600
2021/12/13 2,392 2,409 2,308 2,315 6,200
2021/12/10 2,435 2,457 2,376 2,377 5,200
2021/12/09 2,467 2,510 2,451 2,457 3,500
2021/12/08 2,404 2,469 2,366 2,468 13,100
2021/12/07 2,491 2,503 2,395 2,404 19,900
2021/12/06 2,500 2,584 2,405 2,480 22,200
2021/12/03 2,333 2,510 2,333 2,497 43,300
2021/12/02 2,211 2,332 2,211 2,290 18,200
2021/12/01 2,258 2,258 2,212 2,224 6,300
2021/11/30 2,333 2,344 2,258 2,258 8,800
2021/11/29 2,290 2,391 2,281 2,299 13,700
2021/11/26 2,379 2,404 2,301 2,377 19,600
2021/11/25 2,375 2,420 2,362 2,393 19,300
2021/11/24 2,379 2,428 2,300 2,325 18,800
2021/11/22 2,379 2,448 2,371 2,403 12,600
2021/11/19 2,282 2,450 2,254 2,390 36,500
2021/11/18 2,394 2,394 2,251 2,283 36,400
2021/11/17 2,248 2,399 2,248 2,375 63,400
2021/11/16 2,166 2,290 2,165 2,230 42,800
2021/11/15 2,122 2,179 2,080 2,150 22,800
2021/11/12 2,004 2,134 1,991 2,092 37,500
2021/11/11 1,988 2,000 1,983 1,995 4,200
2021/11/10 1,988 2,010 1,978 1,983 10,100
2021/11/09 1,977 2,012 1,974 2,006 8,300
2021/11/08 1,985 1,996 1,970 1,991 11,100
2021/11/05 2,010 2,010 1,970 1,985 15,500
2021/11/04 2,027 2,038 1,997 2,004 10,900
2021/11/02 2,002 2,028 1,995 2,009 5,600
2021/11/01 1,995 2,021 1,993 2,002 6,400
2021/10/29 2,011 2,023 1,990 1,995 11,800
2021/10/28 2,008 2,042 2,008 2,020 8,600
2021/10/27 2,060 2,060 2,014 2,038 7,500
2021/10/26 2,019 2,070 2,019 2,060 7,800
2021/10/25 2,010 2,013 1,995 2,013 5,400
2021/10/22 2,002 2,010 1,996 1,998 2,300
2021/10/21 2,042 2,042 2,001 2,002 7,700
2021/10/20 2,055 2,056 2,028 2,042 4,700
2021/10/19 2,051 2,060 2,050 2,055 2,100
2021/10/18 2,064 2,066 2,032 2,055 2,200
2021/10/15 2,010 2,048 2,010 2,047 7,400
2021/10/14 2,002 2,013 1,973 2,009 6,600
2021/10/13 2,038 2,038 2,005 2,011 4,100
2021/10/12 2,034 2,065 2,020 2,040 6,000
2021/10/11 1,987 2,045 1,987 2,035 6,700
2021/10/08 1,997 2,020 1,971 1,988 8,500
2021/10/07 1,946 1,973 1,930 1,937 39,200
2021/10/06 2,025 2,050 1,938 1,955 77,200
2021/10/05 2,010 2,012 1,950 1,980 31,500
2021/10/04 2,119 2,119 2,043 2,050 44,900
2021/10/01 2,085 2,101 2,052 2,063 30,400
2021/09/30 2,120 2,126 2,082 2,091 15,400
2021/09/29 2,143 2,148 2,101 2,129 14,700
2021/09/28 2,222 2,222 2,150 2,157 10,100
2021/09/27 2,200 2,217 2,186 2,199 9,900
2021/09/24 2,232 2,263 2,184 2,186 35,000
2021/09/22 2,086 2,215 2,086 2,182 39,000
2021/09/21 2,065 2,130 2,041 2,095 30,500
2021/09/17 2,074 2,178 2,051 2,123 52,900
2021/09/16 2,074 2,087 2,023 2,027 17,900
2021/09/15 2,087 2,092 2,060 2,080 11,400
2021/09/14 2,114 2,114 2,087 2,097 10,900
2021/09/13 2,096 2,100 2,079 2,100 9,000
2021/09/10 2,076 2,110 2,068 2,095 14,000
2021/09/09 2,084 2,093 2,057 2,058 9,700
2021/09/08 2,097 2,120 2,095 2,095 5,100
2021/09/07 2,135 2,135 2,051 2,108 19,100
2021/09/06 2,139 2,168 2,111 2,127 14,200
2021/09/03 2,130 2,163 2,120 2,120 17,300
2021/09/02 2,179 2,185 2,115 2,116 13,700
2021/09/01 2,125 2,196 2,125 2,129 13,500
2021/08/31 2,102 2,136 2,081 2,114 32,200
2021/08/30 2,042 2,098 2,042 2,084 9,100
2021/08/27 2,066 2,067 2,027 2,040 11,500
2021/08/26 2,130 2,130 2,085 2,090 5,400
2021/08/25 2,118 2,145 2,057 2,130 17,300
2021/08/24 2,030 2,118 2,030 2,118 18,700
2021/08/23 1,967 2,045 1,967 2,021 22,100
2021/08/20 2,082 2,110 1,958 1,972 67,900
2021/08/19 2,205 2,220 2,058 2,074 32,800
2021/08/18 2,150 2,237 2,117 2,208 19,000
2021/08/17 2,255 2,286 2,120 2,141 34,300
2021/08/16 2,303 2,362 2,206 2,242 32,900
2021/08/13 2,343 2,343 2,257 2,312 40,700
2021/08/12 2,236 2,367 2,200 2,345 61,800
2021/08/11 2,130 2,279 2,130 2,214 48,600
2021/08/10 2,011 2,120 2,011 2,114 32,600
2021/08/06 2,112 2,239 1,988 2,031 114,000
2021/08/05 1,898 2,298 1,857 2,086 200,400
2021/08/04 1,847 1,918 1,842 1,898 26,500
2021/08/03 1,827 1,864 1,821 1,825 13,500
2021/08/02 1,820 1,837 1,787 1,831 10,200
2021/07/30 1,833 1,834 1,797 1,797 10,200
2021/07/29 1,825 1,844 1,825 1,831 3,200
2021/07/28 1,825 1,843 1,810 1,825 6,800
2021/07/27 1,840 1,855 1,835 1,835 2,700
2021/07/26 1,848 1,850 1,818 1,830 7,700
2021/07/21 1,815 1,845 1,801 1,826 9,900
2021/07/20 1,768 1,795 1,768 1,790 2,800
2021/07/19 1,806 1,806 1,756 1,778 26,600
2021/07/16 1,801 1,830 1,801 1,806 6,500
2021/07/15 1,825 1,825 1,799 1,802 10,300
2021/07/14 1,818 1,835 1,818 1,825 2,400
2021/07/13 1,815 1,818 1,805 1,818 1,600
2021/07/12 1,794 1,812 1,794 1,805 4,900
2021/07/09 1,800 1,819 1,761 1,786 19,600
2021/07/08 1,818 1,820 1,795 1,801 8,600
2021/07/07 1,823 1,826 1,811 1,825 8,800
2021/07/06 1,833 1,835 1,821 1,834 3,600
2021/07/05 1,840 1,840 1,830 1,837 1,200
2021/07/02 1,855 1,855 1,832 1,840 3,200
2021/07/01 1,858 1,885 1,840 1,847 4,800
2021/06/30 1,868 1,875 1,850 1,858 3,200
2021/06/29 1,876 1,876 1,844 1,868 3,800
2021/06/28 1,814 1,885 1,814 1,876 20,800
2021/06/25 1,796 1,817 1,791 1,805 5,300
2021/06/24 1,790 1,807 1,790 1,796 5,300
2021/06/23 1,828 1,847 1,798 1,802 16,300
2021/06/22 1,842 1,846 1,827 1,827 3,400
2021/06/21 1,826 1,852 1,819 1,823 15,300
2021/06/18 1,910 1,910 1,844 1,854 12,300
2021/06/17 1,853 1,894 1,850 1,888 5,600
2021/06/16 1,850 1,871 1,823 1,853 8,700
2021/06/15 1,860 1,891 1,840 1,850 11,500
2021/06/14 1,884 1,893 1,851 1,866 10,000
2021/06/11 1,904 1,908 1,887 1,891 3,700
2021/06/10 1,918 1,924 1,890 1,904 3,900
2021/06/09 1,936 1,936 1,885 1,894 11,100
2021/06/08 1,920 1,954 1,920 1,936 6,800
2021/06/07 1,967 1,973 1,911 1,913 9,400
2021/06/04 1,975 1,980 1,944 1,967 5,000
2021/06/03 1,946 1,995 1,946 1,975 9,000
2021/06/02 2,000 2,007 1,920 1,946 27,800
2021/06/01 1,933 1,993 1,933 1,993 23,900
2021/05/31 1,842 1,933 1,840 1,932 25,300
2021/05/28 1,810 1,858 1,803 1,840 22,100
2021/05/27 1,802 1,814 1,797 1,807 8,700
2021/05/26 1,806 1,816 1,795 1,805 22,600
2021/05/25 1,825 1,835 1,793 1,804 132,100
2021/05/24 1,859 1,884 1,818 1,825 51,400
2021/05/21 1,886 1,899 1,864 1,871 11,500
2021/05/20 1,868 1,900 1,868 1,881 6,200
2021/05/19 1,872 1,912 1,861 1,868 27,900
2021/05/18 1,877 1,950 1,877 1,928 12,600
2021/05/17 1,950 1,950 1,840 1,876 29,700
2021/05/14 1,882 1,982 1,819 1,901 109,800
2021/05/13 1,857 1,907 1,836 1,880 18,200
2021/05/12 1,930 1,932 1,859 1,897 22,300
2021/05/11 1,934 1,941 1,867 1,930 25,200
2021/05/10 1,912 1,952 1,899 1,934 26,200
2021/05/07 1,890 1,905 1,876 1,899 7,800
2021/05/06 1,844 1,907 1,839 1,885 23,000
2021/04/30 1,740 1,838 1,740 1,829 26,000
2021/04/28 1,680 1,760 1,680 1,737 15,800
2021/04/27 1,680 1,688 1,675 1,680 4,900
2021/04/26 1,657 1,684 1,656 1,680 8,100
2021/04/23 1,671 1,685 1,642 1,656 28,200
2021/04/22 1,709 1,710 1,666 1,671 20,800
2021/04/21 1,702 1,713 1,684 1,689 15,700
2021/04/20 1,723 1,747 1,715 1,725 6,100
2021/04/19 1,761 1,765 1,750 1,750 4,300
2021/04/16 1,711 1,750 1,707 1,737 11,900
2021/04/15 1,704 1,736 1,701 1,723 24,000
2021/04/14 1,801 1,812 1,722 1,744 24,200
2021/04/13 1,833 1,850 1,803 1,811 11,200
2021/04/12 1,867 1,884 1,832 1,832 5,200
2021/04/09 1,888 1,888 1,855 1,867 2,800
2021/04/08 1,887 1,887 1,859 1,886 3,000
2021/04/07 1,859 1,880 1,823 1,880 8,100
2021/04/06 1,865 1,865 1,824 1,843 2,000
2021/04/05 1,854 1,879 1,830 1,868 5,500
2021/04/02 1,849 1,864 1,820 1,849 8,300
2021/04/01 1,881 1,888 1,802 1,827 17,800
2021/03/31 1,890 1,896 1,851 1,881 6,400
2021/03/30 1,881 1,930 1,860 1,890 10,900
2021/03/29 1,970 1,987 1,901 1,920 15,200
2021/03/26 1,907 1,944 1,900 1,944 12,800
2021/03/25 1,824 1,939 1,824 1,907 18,500
2021/03/24 1,890 1,910 1,840 1,849 29,100
2021/03/23 2,033 2,033 1,941 1,950 31,000
2021/03/22 1,933 2,039 1,910 2,033 53,700
2021/03/19 1,865 1,900 1,841 1,893 47,200
2021/03/18 1,820 1,864 1,820 1,850 26,700
2021/03/17 1,771 1,799 1,752 1,798 10,800
2021/03/16 1,718 1,777 1,718 1,745 21,600
2021/03/15 1,656 1,740 1,656 1,715 24,800
2021/03/12 1,661 1,661 1,626 1,640 10,200
2021/03/11 1,671 1,677 1,650 1,659 9,800
2021/03/10 1,650 1,663 1,647 1,663 8,500
2021/03/09 1,610 1,650 1,610 1,647 11,300
2021/03/08 1,612 1,614 1,595 1,614 11,800
2021/03/05 1,600 1,610 1,572 1,601 33,000
2021/03/04 1,597 1,615 1,584 1,596 106,900
2021/03/03 1,663 1,663 1,605 1,636 16,800
2021/03/02 1,671 1,687 1,635 1,635 9,700
2021/03/01 1,660 1,693 1,655 1,688 5,700
2021/02/26 1,635 1,685 1,617 1,635 39,300
2021/02/25 1,647 1,721 1,644 1,714 33,200
2021/02/24 1,634 1,634 1,591 1,621 600
2021/02/22 1,630 1,647 1,607 1,610 1,700
2021/02/19 1,610 1,611 1,573 1,591 8,300
2021/02/18 1,650 1,650 1,605 1,610 14,800
2021/02/17 1,630 1,658 1,615 1,615 17,600
2021/02/16 1,725 1,735 1,595 1,640 43,000
2021/02/15 1,713 1,775 1,675 1,765 65,300
2021/02/12 1,373 1,673 1,373 1,673 202,500
2021/02/10 1,375 1,380 1,350 1,373 1,800
2021/02/09 1,366 1,389 1,359 1,359 600
2021/02/08 1,347 1,399 1,347 1,366 1,400
2021/02/05 1,325 1,338 1,325 1,330 2,200
2021/02/04 1,300 1,305 1,300 1,305 600
2021/02/03 1,325 1,325 1,311 1,311 500
2021/02/02 1,300 1,327 1,300 1,312 2,200
2021/02/01 1,275 1,299 1,274 1,286 1,300
2021/01/29 1,321 1,324 1,300 1,300 900
2021/01/28 1,298 1,298 1,298 1,298 100
2021/01/27 1,310 1,310 1,310 1,310 100
2021/01/26 1,295 1,300 1,295 1,300 700
2021/01/25 1,325 1,325 1,314 1,325 1,400
2021/01/22 1,298 1,306 1,290 1,295 900
2021/01/21 1,280 1,290 1,280 1,290 200
2021/01/20 1,286 1,295 1,280 1,280 600
2021/01/19 1,272 1,272 1,272 1,272 100
2021/01/18 1,263 1,282 1,252 1,272 1,200
2021/01/15 1,293 1,317 1,292 1,292 2,200
2021/01/14 1,319 1,319 1,300 1,319 1,300
2021/01/13 1,318 1,318 1,318 1,318 200
2021/01/12 1,317 1,318 1,300 1,317 2,800
2021/01/08 1,265 1,306 1,265 1,306 1,200
2021/01/07 1,282 1,283 1,266 1,266 1,200
2021/01/06 1,252 1,277 1,250 1,252 2,600
2021/01/05 1,252 1,261 1,252 1,255 700
2021/01/04 1,308 1,308 1,242 1,254 4,900

このページの先頭へ