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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,270 | 3,285 | 3,195 | 3,215 | 32,900 |
| 2023/12/28 | 3,155 | 3,305 | 3,070 | 3,240 | 90,100 |
| 2023/12/27 | 3,060 | 3,175 | 3,055 | 3,155 | 83,900 |
| 2023/12/26 | 3,210 | 3,215 | 3,060 | 3,115 | 105,400 |
| 2023/12/25 | 3,390 | 3,390 | 3,200 | 3,210 | 70,800 |
| 2023/12/22 | 3,450 | 3,495 | 3,255 | 3,300 | 172,800 |
| 2023/12/21 | 3,375 | 3,515 | 3,170 | 3,285 | 239,500 |
| 2023/12/20 | 4,160 | 4,160 | 3,560 | 3,655 | 172,000 |
| 2023/12/19 | 4,160 | 4,210 | 4,160 | 4,205 | 600 |
| 2023/12/18 | 4,170 | 4,205 | 4,115 | 4,200 | 6,100 |
| 2023/12/15 | 4,175 | 4,235 | 4,160 | 4,190 | 3,000 |
| 2023/12/14 | 4,150 | 4,170 | 4,095 | 4,155 | 12,000 |
| 2023/12/13 | 4,145 | 4,220 | 4,145 | 4,185 | 6,000 |
| 2023/12/12 | 4,085 | 4,180 | 4,085 | 4,145 | 13,500 |
| 2023/12/11 | 4,140 | 4,170 | 4,070 | 4,085 | 9,900 |
| 2023/12/08 | 4,170 | 4,170 | 4,045 | 4,070 | 12,700 |
| 2023/12/07 | 4,210 | 4,240 | 4,180 | 4,180 | 7,900 |
| 2023/12/06 | 4,210 | 4,285 | 4,205 | 4,240 | 9,300 |
| 2023/12/05 | 4,210 | 4,220 | 4,140 | 4,205 | 10,100 |
| 2023/12/04 | 4,295 | 4,320 | 4,250 | 4,270 | 7,500 |
| 2023/12/01 | 4,385 | 4,430 | 4,300 | 4,305 | 7,000 |
| 2023/11/30 | 4,365 | 4,410 | 4,295 | 4,410 | 8,100 |
| 2023/11/29 | 4,370 | 4,395 | 4,335 | 4,365 | 6,600 |
| 2023/11/28 | 4,390 | 4,400 | 4,355 | 4,370 | 6,300 |
| 2023/11/27 | 4,360 | 4,420 | 4,340 | 4,395 | 6,800 |
| 2023/11/24 | 4,270 | 4,440 | 4,270 | 4,365 | 13,900 |
| 2023/11/22 | 4,270 | 4,315 | 4,255 | 4,270 | 5,700 |
| 2023/11/21 | 4,385 | 4,385 | 4,270 | 4,270 | 8,100 |
| 2023/11/20 | 4,300 | 4,425 | 4,280 | 4,315 | 22,800 |
| 2023/11/17 | 4,205 | 4,330 | 4,205 | 4,300 | 13,600 |
| 2023/11/16 | 4,245 | 4,315 | 4,245 | 4,290 | 7,300 |
| 2023/11/15 | 4,450 | 4,450 | 4,240 | 4,290 | 25,600 |
| 2023/11/14 | 4,315 | 4,530 | 4,315 | 4,450 | 17,000 |
| 2023/11/13 | 4,380 | 4,435 | 4,275 | 4,345 | 32,000 |
| 2023/11/10 | 3,990 | 4,290 | 3,960 | 4,250 | 33,800 |
| 2023/11/09 | 3,805 | 4,120 | 3,755 | 4,100 | 140,900 |
| 2023/11/08 | 3,875 | 3,875 | 3,700 | 3,750 | 15,900 |
| 2023/11/07 | 3,830 | 3,855 | 3,810 | 3,830 | 3,800 |
| 2023/11/06 | 3,865 | 3,880 | 3,815 | 3,835 | 9,600 |
| 2023/11/02 | 3,775 | 3,905 | 3,755 | 3,865 | 26,500 |
| 2023/11/01 | 3,745 | 3,750 | 3,700 | 3,740 | 5,700 |
| 2023/10/31 | 3,695 | 3,710 | 3,635 | 3,685 | 9,800 |
| 2023/10/30 | 3,640 | 3,665 | 3,605 | 3,665 | 5,500 |
| 2023/10/27 | 3,640 | 3,675 | 3,640 | 3,660 | 1,800 |
| 2023/10/26 | 3,795 | 3,800 | 3,605 | 3,635 | 14,200 |
| 2023/10/25 | 3,690 | 3,825 | 3,685 | 3,795 | 26,600 |
| 2023/10/24 | 3,600 | 3,675 | 3,430 | 3,620 | 35,100 |
| 2023/10/23 | 3,650 | 3,665 | 3,600 | 3,620 | 6,700 |
| 2023/10/20 | 3,640 | 3,700 | 3,620 | 3,665 | 13,900 |
| 2023/10/19 | 3,700 | 3,700 | 3,640 | 3,670 | 4,100 |
| 2023/10/18 | 3,645 | 3,715 | 3,645 | 3,715 | 7,700 |
| 2023/10/17 | 3,675 | 3,720 | 3,625 | 3,640 | 15,500 |
| 2023/10/16 | 3,740 | 3,740 | 3,615 | 3,635 | 13,900 |
| 2023/10/13 | 3,730 | 3,760 | 3,685 | 3,760 | 12,300 |
| 2023/10/12 | 3,760 | 3,785 | 3,740 | 3,750 | 3,600 |
| 2023/10/11 | 3,830 | 3,830 | 3,720 | 3,750 | 5,100 |
| 2023/10/10 | 3,770 | 3,870 | 3,700 | 3,805 | 26,500 |
| 2023/10/06 | 3,640 | 3,785 | 3,620 | 3,700 | 15,900 |
| 2023/10/05 | 3,690 | 3,770 | 3,675 | 3,710 | 10,500 |
| 2023/10/04 | 3,725 | 3,795 | 3,390 | 3,620 | 68,700 |
| 2023/10/03 | 3,870 | 3,935 | 3,795 | 3,795 | 28,500 |
| 2023/10/02 | 3,940 | 3,980 | 3,885 | 3,900 | 13,600 |
| 2023/09/29 | 4,000 | 4,010 | 3,865 | 3,895 | 13,000 |
| 2023/09/28 | 4,000 | 4,040 | 3,975 | 4,005 | 9,700 |
| 2023/09/27 | 4,055 | 4,055 | 3,965 | 4,050 | 8,700 |
| 2023/09/26 | 4,000 | 4,050 | 3,975 | 4,005 | 14,700 |
| 2023/09/25 | 4,045 | 4,095 | 4,000 | 4,000 | 14,500 |
| 2023/09/22 | 3,970 | 4,075 | 3,945 | 4,025 | 17,800 |
| 2023/09/21 | 3,955 | 4,025 | 3,950 | 3,960 | 13,400 |
| 2023/09/20 | 4,045 | 4,095 | 3,945 | 3,965 | 20,200 |
| 2023/09/19 | 4,010 | 4,175 | 4,010 | 4,075 | 21,900 |
| 2023/09/15 | 4,025 | 4,080 | 3,965 | 4,005 | 17,300 |
| 2023/09/14 | 3,915 | 4,120 | 3,915 | 4,040 | 35,200 |
| 2023/09/13 | 3,950 | 3,950 | 3,830 | 3,880 | 16,700 |
| 2023/09/12 | 3,850 | 3,960 | 3,770 | 3,950 | 23,800 |
| 2023/09/11 | 3,760 | 3,855 | 3,760 | 3,795 | 10,900 |
| 2023/09/08 | 3,770 | 3,815 | 3,700 | 3,790 | 19,800 |
| 2023/09/07 | 3,855 | 3,880 | 3,765 | 3,770 | 14,100 |
| 2023/09/06 | 3,670 | 3,860 | 3,670 | 3,860 | 28,300 |
| 2023/09/05 | 3,705 | 3,705 | 3,630 | 3,665 | 6,700 |
| 2023/09/04 | 3,660 | 3,700 | 3,660 | 3,700 | 6,900 |
| 2023/09/01 | 3,550 | 3,665 | 3,550 | 3,645 | 14,100 |
| 2023/08/31 | 3,550 | 3,565 | 3,520 | 3,545 | 8,900 |
| 2023/08/30 | 3,545 | 3,550 | 3,515 | 3,530 | 4,400 |
| 2023/08/29 | 3,540 | 3,540 | 3,500 | 3,505 | 4,600 |
| 2023/08/28 | 3,470 | 3,535 | 3,470 | 3,530 | 11,100 |
| 2023/08/25 | 3,505 | 3,510 | 3,455 | 3,490 | 5,900 |
| 2023/08/24 | 3,560 | 3,595 | 3,485 | 3,510 | 20,000 |
| 2023/08/23 | 3,520 | 3,540 | 3,500 | 3,530 | 2,800 |
| 2023/08/22 | 3,500 | 3,520 | 3,465 | 3,520 | 8,700 |
| 2023/08/21 | 3,560 | 3,560 | 3,455 | 3,470 | 6,200 |
| 2023/08/18 | 3,535 | 3,555 | 3,470 | 3,525 | 13,900 |
| 2023/08/17 | 3,575 | 3,610 | 3,470 | 3,550 | 23,500 |
| 2023/08/16 | 3,645 | 3,685 | 3,575 | 3,610 | 14,500 |
| 2023/08/15 | 3,600 | 3,805 | 3,570 | 3,680 | 72,800 |
| 2023/08/14 | 3,355 | 3,460 | 3,355 | 3,395 | 23,500 |
| 2023/08/10 | 3,465 | 3,650 | 3,195 | 3,475 | 72,100 |
| 2023/08/09 | 3,500 | 3,540 | 3,425 | 3,515 | 11,300 |
| 2023/08/08 | 3,570 | 3,575 | 3,520 | 3,520 | 6,800 |
| 2023/08/07 | 3,605 | 3,605 | 3,510 | 3,570 | 11,900 |
| 2023/08/04 | 3,585 | 3,600 | 3,545 | 3,545 | 3,000 |
| 2023/08/03 | 3,645 | 3,645 | 3,530 | 3,580 | 9,500 |
| 2023/08/02 | 3,575 | 3,655 | 3,565 | 3,645 | 9,800 |
| 2023/08/01 | 3,525 | 3,590 | 3,510 | 3,575 | 9,900 |
| 2023/07/31 | 3,615 | 3,615 | 3,470 | 3,505 | 26,900 |
| 2023/07/28 | 3,545 | 3,605 | 3,500 | 3,565 | 10,600 |
| 2023/07/27 | 3,595 | 3,605 | 3,535 | 3,595 | 6,800 |
| 2023/07/26 | 3,650 | 3,650 | 3,500 | 3,565 | 36,500 |
| 2023/07/25 | 3,630 | 3,685 | 3,570 | 3,645 | 15,000 |
| 2023/07/24 | 3,585 | 3,620 | 3,525 | 3,595 | 14,600 |
| 2023/07/21 | 3,550 | 3,565 | 3,510 | 3,535 | 6,500 |
| 2023/07/20 | 3,480 | 3,555 | 3,480 | 3,550 | 9,700 |
| 2023/07/19 | 3,350 | 3,525 | 3,350 | 3,510 | 21,500 |
| 2023/07/18 | 3,230 | 3,355 | 3,230 | 3,330 | 13,600 |
| 2023/07/14 | 3,310 | 3,320 | 3,230 | 3,230 | 8,200 |
| 2023/07/13 | 3,230 | 3,295 | 3,220 | 3,260 | 6,900 |
| 2023/07/12 | 3,340 | 3,355 | 3,205 | 3,210 | 20,700 |
| 2023/07/11 | 3,400 | 3,505 | 3,300 | 3,340 | 27,900 |
| 2023/07/10 | 3,400 | 3,435 | 3,365 | 3,400 | 7,300 |
| 2023/07/07 | 3,435 | 3,450 | 3,350 | 3,400 | 11,900 |
| 2023/07/06 | 3,345 | 3,550 | 3,345 | 3,455 | 20,500 |
| 2023/07/05 | 3,300 | 3,425 | 3,270 | 3,375 | 16,500 |
| 2023/07/04 | 3,225 | 3,450 | 3,225 | 3,360 | 25,500 |
| 2023/07/03 | 3,290 | 3,370 | 3,160 | 3,225 | 46,000 |
| 2023/06/30 | 2,950 | 3,270 | 2,950 | 3,270 | 55,600 |
| 2023/06/29 | 2,854 | 2,930 | 2,840 | 2,924 | 16,300 |
| 2023/06/28 | 2,730 | 2,849 | 2,726 | 2,827 | 14,800 |
| 2023/06/27 | 2,762 | 2,770 | 2,700 | 2,706 | 8,300 |
| 2023/06/26 | 2,746 | 2,777 | 2,737 | 2,760 | 3,400 |
| 2023/06/23 | 2,791 | 2,791 | 2,737 | 2,768 | 3,500 |
| 2023/06/22 | 2,745 | 2,785 | 2,738 | 2,771 | 8,200 |
| 2023/06/21 | 2,721 | 2,748 | 2,710 | 2,745 | 3,500 |
| 2023/06/20 | 2,717 | 2,738 | 2,696 | 2,721 | 5,500 |
| 2023/06/19 | 2,760 | 2,765 | 2,670 | 2,701 | 20,500 |
| 2023/06/16 | 2,792 | 2,792 | 2,685 | 2,758 | 6,500 |
| 2023/06/15 | 2,763 | 2,785 | 2,747 | 2,785 | 6,500 |
| 2023/06/14 | 2,765 | 2,770 | 2,733 | 2,752 | 4,500 |
| 2023/06/13 | 2,754 | 2,783 | 2,744 | 2,744 | 2,500 |
| 2023/06/12 | 2,750 | 2,750 | 2,722 | 2,740 | 2,900 |
| 2023/06/09 | 2,705 | 2,723 | 2,700 | 2,710 | 2,100 |
| 2023/06/08 | 2,706 | 2,730 | 2,679 | 2,700 | 7,100 |
| 2023/06/07 | 2,729 | 2,730 | 2,705 | 2,720 | 3,300 |
| 2023/06/06 | 2,718 | 2,730 | 2,702 | 2,730 | 4,100 |
| 2023/06/05 | 2,707 | 2,747 | 2,707 | 2,740 | 7,400 |
| 2023/06/02 | 2,681 | 2,718 | 2,681 | 2,713 | 5,100 |
| 2023/06/01 | 2,673 | 2,697 | 2,663 | 2,681 | 7,700 |
| 2023/05/31 | 2,721 | 2,721 | 2,650 | 2,694 | 9,100 |
| 2023/05/30 | 2,730 | 2,751 | 2,725 | 2,730 | 4,100 |
| 2023/05/29 | 2,763 | 2,780 | 2,755 | 2,770 | 1,900 |
| 2023/05/26 | 2,795 | 2,795 | 2,746 | 2,763 | 11,800 |
| 2023/05/25 | 2,829 | 2,829 | 2,795 | 2,795 | 1,400 |
| 2023/05/24 | 2,762 | 2,825 | 2,762 | 2,825 | 5,200 |
| 2023/05/23 | 2,785 | 2,819 | 2,753 | 2,753 | 6,400 |
| 2023/05/22 | 2,838 | 2,838 | 2,770 | 2,810 | 6,000 |
| 2023/05/19 | 2,800 | 2,823 | 2,748 | 2,810 | 6,600 |
| 2023/05/18 | 2,788 | 2,835 | 2,788 | 2,810 | 9,200 |
| 2023/05/17 | 2,800 | 2,817 | 2,762 | 2,795 | 6,800 |
| 2023/05/16 | 2,755 | 2,795 | 2,740 | 2,778 | 10,200 |
| 2023/05/15 | 2,778 | 2,827 | 2,760 | 2,803 | 22,700 |
| 2023/05/12 | 2,837 | 2,837 | 2,650 | 2,738 | 36,700 |
| 2023/05/11 | 2,784 | 2,838 | 2,784 | 2,837 | 5,700 |
| 2023/05/10 | 2,831 | 2,832 | 2,789 | 2,800 | 13,600 |
| 2023/05/09 | 2,869 | 2,875 | 2,798 | 2,838 | 12,000 |
| 2023/05/08 | 2,875 | 2,875 | 2,835 | 2,864 | 7,100 |
| 2023/05/02 | 2,847 | 2,873 | 2,822 | 2,869 | 15,600 |
| 2023/05/01 | 2,835 | 2,850 | 2,821 | 2,848 | 5,400 |
| 2023/04/28 | 2,803 | 2,870 | 2,790 | 2,835 | 14,700 |
| 2023/04/27 | 2,754 | 2,804 | 2,732 | 2,777 | 7,100 |
| 2023/04/26 | 2,751 | 2,770 | 2,720 | 2,754 | 5,300 |
| 2023/04/25 | 2,796 | 2,800 | 2,752 | 2,754 | 4,600 |
| 2023/04/24 | 2,810 | 2,815 | 2,777 | 2,777 | 3,400 |
| 2023/04/21 | 2,799 | 2,839 | 2,799 | 2,820 | 12,600 |
| 2023/04/20 | 2,780 | 2,800 | 2,775 | 2,799 | 2,700 |
| 2023/04/19 | 2,777 | 2,798 | 2,777 | 2,780 | 900 |
| 2023/04/18 | 2,798 | 2,810 | 2,798 | 2,802 | 600 |
| 2023/04/17 | 2,778 | 2,817 | 2,755 | 2,798 | 3,700 |
| 2023/04/14 | 2,783 | 2,789 | 2,730 | 2,778 | 4,500 |
| 2023/04/13 | 2,840 | 2,872 | 2,710 | 2,749 | 15,600 |
| 2023/04/12 | 2,859 | 2,892 | 2,830 | 2,840 | 7,300 |
| 2023/04/11 | 2,936 | 2,936 | 2,851 | 2,861 | 8,000 |
| 2023/04/10 | 2,946 | 2,946 | 2,890 | 2,907 | 5,200 |
| 2023/04/07 | 2,930 | 2,939 | 2,900 | 2,920 | 1,700 |
| 2023/04/06 | 2,898 | 2,901 | 2,851 | 2,901 | 5,800 |
| 2023/04/05 | 2,924 | 2,986 | 2,864 | 2,938 | 22,700 |
| 2023/04/04 | 2,996 | 2,996 | 2,921 | 2,974 | 9,800 |
| 2023/04/03 | 2,879 | 2,990 | 2,879 | 2,990 | 18,800 |
| 2023/03/31 | 2,839 | 2,868 | 2,839 | 2,864 | 5,300 |
| 2023/03/30 | 2,813 | 2,839 | 2,767 | 2,839 | 4,000 |
| 2023/03/29 | 2,850 | 2,850 | 2,824 | 2,827 | 5,000 |
| 2023/03/28 | 2,845 | 2,851 | 2,807 | 2,820 | 2,900 |
| 2023/03/27 | 2,818 | 2,889 | 2,783 | 2,841 | 11,500 |
| 2023/03/24 | 2,805 | 2,827 | 2,737 | 2,800 | 7,400 |
| 2023/03/23 | 2,732 | 2,829 | 2,727 | 2,805 | 4,400 |
| 2023/03/22 | 2,783 | 2,789 | 2,741 | 2,766 | 8,200 |
| 2023/03/20 | 2,826 | 2,834 | 2,700 | 2,735 | 9,600 |
| 2023/03/17 | 2,759 | 2,827 | 2,759 | 2,827 | 6,500 |
| 2023/03/16 | 2,652 | 2,715 | 2,599 | 2,715 | 21,000 |
| 2023/03/15 | 2,776 | 2,812 | 2,720 | 2,798 | 10,700 |
| 2023/03/14 | 2,816 | 2,837 | 2,665 | 2,703 | 20,600 |
| 2023/03/13 | 2,899 | 2,899 | 2,777 | 2,836 | 17,100 |
| 2023/03/10 | 2,999 | 2,999 | 2,892 | 2,949 | 16,400 |
| 2023/03/09 | 3,005 | 3,020 | 2,966 | 3,000 | 10,300 |
| 2023/03/08 | 2,920 | 3,020 | 2,920 | 2,987 | 25,500 |
| 2023/03/07 | 2,839 | 2,922 | 2,834 | 2,922 | 19,400 |
| 2023/03/06 | 2,865 | 2,870 | 2,790 | 2,862 | 30,800 |
| 2023/03/03 | 2,820 | 2,865 | 2,775 | 2,865 | 20,900 |
| 2023/03/02 | 2,770 | 2,815 | 2,757 | 2,813 | 14,700 |
| 2023/03/01 | 2,698 | 2,770 | 2,683 | 2,770 | 11,400 |
| 2023/02/28 | 2,735 | 2,742 | 2,674 | 2,728 | 9,100 |
| 2023/02/27 | 2,600 | 2,760 | 2,600 | 2,711 | 27,600 |
| 2023/02/24 | 2,580 | 2,594 | 2,561 | 2,588 | 3,600 |
| 2023/02/22 | 2,528 | 2,594 | 2,528 | 2,568 | 5,500 |
| 2023/02/21 | 2,537 | 2,558 | 2,520 | 2,558 | 5,200 |
| 2023/02/20 | 2,447 | 2,487 | 2,430 | 2,487 | 3,900 |
| 2023/02/17 | 2,430 | 2,440 | 2,417 | 2,437 | 3,500 |
| 2023/02/16 | 2,465 | 2,465 | 2,418 | 2,460 | 5,300 |
| 2023/02/15 | 2,482 | 2,482 | 2,434 | 2,465 | 6,100 |
| 2023/02/14 | 2,480 | 2,486 | 2,479 | 2,485 | 3,500 |
| 2023/02/13 | 2,511 | 2,511 | 2,447 | 2,486 | 10,600 |
| 2023/02/10 | 2,396 | 2,575 | 2,391 | 2,511 | 23,400 |
| 2023/02/09 | 2,396 | 2,410 | 2,395 | 2,396 | 3,600 |
| 2023/02/08 | 2,415 | 2,415 | 2,400 | 2,405 | 1,600 |
| 2023/02/07 | 2,383 | 2,410 | 2,383 | 2,410 | 3,500 |
| 2023/02/06 | 2,419 | 2,433 | 2,382 | 2,433 | 1,500 |
| 2023/02/03 | 2,412 | 2,421 | 2,410 | 2,421 | 2,300 |
| 2023/02/02 | 2,394 | 2,449 | 2,394 | 2,428 | 5,700 |
| 2023/02/01 | 2,355 | 2,390 | 2,355 | 2,386 | 3,000 |
| 2023/01/31 | 2,357 | 2,365 | 2,336 | 2,365 | 1,400 |
| 2023/01/30 | 2,368 | 2,368 | 2,349 | 2,360 | 2,400 |
| 2023/01/27 | 2,366 | 2,368 | 2,347 | 2,368 | 2,000 |
| 2023/01/26 | 2,352 | 2,360 | 2,337 | 2,360 | 2,600 |
| 2023/01/25 | 2,350 | 2,362 | 2,320 | 2,351 | 5,400 |
| 2023/01/24 | 2,300 | 2,367 | 2,300 | 2,350 | 8,100 |
| 2023/01/23 | 2,285 | 2,285 | 2,270 | 2,282 | 2,500 |
| 2023/01/20 | 2,240 | 2,273 | 2,191 | 2,273 | 6,300 |
| 2023/01/19 | 2,255 | 2,257 | 2,230 | 2,257 | 1,100 |
| 2023/01/18 | 2,240 | 2,255 | 2,213 | 2,255 | 1,700 |
| 2023/01/17 | 2,204 | 2,260 | 2,204 | 2,240 | 6,900 |
| 2023/01/16 | 2,201 | 2,210 | 2,183 | 2,183 | 1,500 |
| 2023/01/13 | 2,182 | 2,202 | 2,174 | 2,174 | 4,900 |
| 2023/01/12 | 2,208 | 2,208 | 2,180 | 2,182 | 3,400 |
| 2023/01/11 | 2,200 | 2,208 | 2,156 | 2,208 | 8,200 |
| 2023/01/10 | 2,191 | 2,223 | 2,175 | 2,222 | 2,000 |
| 2023/01/06 | 2,209 | 2,209 | 2,185 | 2,191 | 700 |
| 2023/01/05 | 2,227 | 2,227 | 2,202 | 2,202 | 300 |
| 2023/01/04 | 2,179 | 2,222 | 2,179 | 2,208 | 2,400 |