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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,891 | 2,929 | 2,891 | 2,929 | 900 |
| 2024/10/03 | 2,920 | 2,930 | 2,890 | 2,890 | 2,800 |
| 2024/10/02 | 2,873 | 2,909 | 2,845 | 2,900 | 4,100 |
| 2024/10/01 | 2,893 | 2,900 | 2,855 | 2,882 | 6,100 |
| 2024/09/30 | 2,893 | 2,929 | 2,773 | 2,884 | 8,600 |
| 2024/09/27 | 2,981 | 3,035 | 2,976 | 2,990 | 3,100 |
| 2024/09/26 | 3,030 | 3,060 | 3,030 | 3,060 | 900 |
| 2024/09/25 | 3,095 | 3,095 | 3,025 | 3,025 | 1,700 |
| 2024/09/24 | 3,010 | 3,025 | 3,005 | 3,025 | 3,000 |
| 2024/09/20 | 2,955 | 3,010 | 2,955 | 3,000 | 5,000 |
| 2024/09/19 | 2,935 | 2,994 | 2,935 | 2,972 | 3,000 |
| 2024/09/18 | 2,905 | 2,930 | 2,895 | 2,913 | 10,900 |
| 2024/09/17 | 2,990 | 3,020 | 2,896 | 2,905 | 8,800 |
| 2024/09/13 | 3,040 | 3,040 | 2,990 | 2,990 | 5,100 |
| 2024/09/12 | 3,035 | 3,065 | 3,010 | 3,015 | 2,400 |
| 2024/09/11 | 3,085 | 3,085 | 2,985 | 2,985 | 2,900 |
| 2024/09/10 | 3,070 | 3,085 | 3,070 | 3,080 | 800 |
| 2024/09/09 | 3,065 | 3,095 | 3,000 | 3,090 | 5,100 |
| 2024/09/06 | 3,090 | 3,090 | 3,085 | 3,085 | 500 |
| 2024/09/05 | 3,090 | 3,130 | 3,085 | 3,085 | 2,200 |
| 2024/09/04 | 3,205 | 3,205 | 3,070 | 3,085 | 9,000 |
| 2024/09/03 | 3,215 | 3,225 | 3,200 | 3,205 | 2,200 |
| 2024/09/02 | 3,215 | 3,230 | 3,205 | 3,210 | 2,000 |
| 2024/08/30 | 3,175 | 3,240 | 3,170 | 3,230 | 4,200 |
| 2024/08/29 | 3,160 | 3,170 | 3,135 | 3,165 | 1,600 |
| 2024/08/28 | 3,140 | 3,155 | 3,135 | 3,155 | 1,700 |
| 2024/08/27 | 3,110 | 3,170 | 3,110 | 3,170 | 3,000 |
| 2024/08/26 | 3,140 | 3,140 | 3,110 | 3,130 | 1,500 |
| 2024/08/23 | 3,170 | 3,170 | 3,135 | 3,140 | 4,000 |
| 2024/08/22 | 3,115 | 3,145 | 3,100 | 3,145 | 2,800 |
| 2024/08/21 | 3,155 | 3,155 | 3,130 | 3,130 | 3,000 |
| 2024/08/20 | 3,145 | 3,165 | 3,135 | 3,165 | 6,100 |
| 2024/08/19 | 3,185 | 3,185 | 3,130 | 3,130 | 3,500 |
| 2024/08/16 | 3,180 | 3,195 | 3,110 | 3,130 | 3,300 |
| 2024/08/15 | 3,105 | 3,225 | 3,090 | 3,110 | 9,500 |
| 2024/08/14 | 3,005 | 3,165 | 3,000 | 3,105 | 9,800 |
| 2024/08/13 | 2,966 | 3,005 | 2,961 | 2,977 | 4,000 |
| 2024/08/09 | 3,080 | 3,080 | 2,940 | 2,945 | 10,100 |
| 2024/08/08 | 2,771 | 3,200 | 2,771 | 3,010 | 27,800 |
| 2024/08/07 | 2,600 | 2,808 | 2,600 | 2,721 | 19,500 |
| 2024/08/06 | 2,642 | 2,788 | 2,609 | 2,650 | 17,200 |
| 2024/08/05 | 2,864 | 2,864 | 2,489 | 2,534 | 36,300 |
| 2024/08/02 | 3,130 | 3,130 | 2,914 | 2,914 | 20,000 |
| 2024/08/01 | 3,340 | 3,340 | 3,160 | 3,190 | 11,300 |
| 2024/07/31 | 3,390 | 3,390 | 3,325 | 3,340 | 5,500 |
| 2024/07/30 | 3,320 | 3,390 | 3,305 | 3,320 | 2,200 |
| 2024/07/29 | 3,335 | 3,335 | 3,315 | 3,315 | 600 |
| 2024/07/26 | 3,270 | 3,340 | 3,265 | 3,275 | 5,700 |
| 2024/07/25 | 3,420 | 3,420 | 3,270 | 3,270 | 11,400 |
| 2024/07/24 | 3,415 | 3,415 | 3,395 | 3,410 | 2,400 |
| 2024/07/23 | 3,435 | 3,435 | 3,400 | 3,410 | 3,500 |
| 2024/07/22 | 3,425 | 3,425 | 3,395 | 3,410 | 9,300 |
| 2024/07/19 | 3,420 | 3,445 | 3,370 | 3,425 | 6,000 |
| 2024/07/18 | 3,410 | 3,425 | 3,410 | 3,410 | 800 |
| 2024/07/17 | 3,415 | 3,450 | 3,410 | 3,415 | 5,200 |
| 2024/07/16 | 3,440 | 3,445 | 3,395 | 3,405 | 5,600 |
| 2024/07/12 | 3,450 | 3,450 | 3,435 | 3,440 | 4,900 |
| 2024/07/11 | 3,450 | 3,455 | 3,430 | 3,440 | 2,100 |
| 2024/07/10 | 3,440 | 3,450 | 3,430 | 3,440 | 3,900 |
| 2024/07/09 | 3,450 | 3,465 | 3,425 | 3,440 | 26,800 |
| 2024/07/08 | 3,450 | 3,470 | 3,450 | 3,460 | 4,400 |
| 2024/07/05 | 3,465 | 3,470 | 3,450 | 3,455 | 4,700 |
| 2024/07/04 | 3,460 | 3,470 | 3,460 | 3,465 | 4,500 |
| 2024/07/03 | 3,460 | 3,475 | 3,445 | 3,460 | 4,600 |
| 2024/07/02 | 3,455 | 3,465 | 3,450 | 3,460 | 4,400 |
| 2024/07/01 | 3,460 | 3,465 | 3,440 | 3,455 | 7,800 |
| 2024/06/28 | 3,455 | 3,465 | 3,450 | 3,455 | 2,700 |
| 2024/06/27 | 3,450 | 3,500 | 3,450 | 3,455 | 5,800 |
| 2024/06/26 | 3,455 | 3,460 | 3,440 | 3,445 | 7,400 |
| 2024/06/25 | 3,475 | 3,480 | 3,455 | 3,455 | 3,300 |
| 2024/06/24 | 3,460 | 3,495 | 3,440 | 3,445 | 5,800 |
| 2024/06/21 | 3,440 | 3,465 | 3,435 | 3,450 | 2,700 |
| 2024/06/20 | 3,450 | 3,465 | 3,435 | 3,440 | 3,800 |
| 2024/06/19 | 3,435 | 3,450 | 3,435 | 3,440 | 1,600 |
| 2024/06/18 | 3,450 | 3,455 | 3,430 | 3,430 | 4,500 |
| 2024/06/17 | 3,445 | 3,450 | 3,435 | 3,435 | 5,100 |
| 2024/06/14 | 3,435 | 3,460 | 3,435 | 3,450 | 3,200 |
| 2024/06/13 | 3,460 | 3,475 | 3,410 | 3,435 | 8,700 |
| 2024/06/12 | 3,460 | 3,470 | 3,455 | 3,460 | 6,200 |
| 2024/06/11 | 3,470 | 3,475 | 3,455 | 3,455 | 3,400 |
| 2024/06/10 | 3,450 | 3,485 | 3,450 | 3,455 | 6,100 |
| 2024/06/07 | 3,450 | 3,485 | 3,450 | 3,475 | 3,300 |
| 2024/06/06 | 3,470 | 3,485 | 3,430 | 3,445 | 6,400 |
| 2024/06/05 | 3,460 | 3,485 | 3,455 | 3,470 | 3,300 |
| 2024/06/04 | 3,460 | 3,510 | 3,460 | 3,495 | 5,500 |
| 2024/06/03 | 3,500 | 3,510 | 3,465 | 3,470 | 4,000 |
| 2024/05/31 | 3,420 | 3,485 | 3,420 | 3,460 | 5,700 |
| 2024/05/30 | 3,430 | 3,470 | 3,420 | 3,440 | 7,300 |
| 2024/05/29 | 3,440 | 3,460 | 3,415 | 3,445 | 6,300 |
| 2024/05/28 | 3,460 | 3,490 | 3,390 | 3,420 | 13,500 |
| 2024/05/27 | 3,490 | 3,490 | 3,460 | 3,480 | 2,500 |
| 2024/05/24 | 3,495 | 3,520 | 3,470 | 3,490 | 3,200 |
| 2024/05/23 | 3,530 | 3,535 | 3,480 | 3,500 | 8,700 |
| 2024/05/22 | 3,525 | 3,545 | 3,520 | 3,530 | 6,600 |
| 2024/05/21 | 3,530 | 3,545 | 3,525 | 3,525 | 3,900 |
| 2024/05/20 | 3,515 | 3,550 | 3,515 | 3,530 | 9,000 |
| 2024/05/17 | 3,540 | 3,540 | 3,510 | 3,530 | 3,900 |
| 2024/05/16 | 3,530 | 3,540 | 3,490 | 3,530 | 18,700 |
| 2024/05/15 | 3,570 | 3,570 | 3,515 | 3,525 | 14,900 |
| 2024/05/14 | 3,530 | 3,530 | 3,480 | 3,500 | 14,800 |
| 2024/05/13 | 3,500 | 3,565 | 3,480 | 3,520 | 26,200 |
| 2024/05/10 | 3,540 | 3,570 | 3,465 | 3,500 | 41,600 |
| 2024/05/09 | 3,985 | 3,985 | 3,335 | 3,520 | 225,800 |
| 2024/05/08 | 3,900 | 4,050 | 3,900 | 4,020 | 34,200 |
| 2024/05/07 | 3,850 | 3,945 | 3,815 | 3,890 | 14,400 |
| 2024/05/02 | 3,870 | 3,870 | 3,840 | 3,840 | 2,000 |
| 2024/05/01 | 3,880 | 3,925 | 3,840 | 3,865 | 6,700 |
| 2024/04/30 | 3,970 | 3,970 | 3,880 | 3,880 | 9,900 |
| 2024/04/26 | 3,870 | 3,980 | 3,860 | 3,960 | 24,900 |
| 2024/04/25 | 3,835 | 3,890 | 3,835 | 3,860 | 10,800 |
| 2024/04/24 | 3,750 | 3,875 | 3,750 | 3,830 | 32,900 |
| 2024/04/23 | 3,765 | 3,790 | 3,735 | 3,750 | 5,300 |
| 2024/04/22 | 3,700 | 3,825 | 3,690 | 3,745 | 15,100 |
| 2024/04/19 | 3,730 | 3,730 | 3,555 | 3,610 | 17,000 |
| 2024/04/18 | 3,725 | 3,750 | 3,690 | 3,720 | 6,300 |
| 2024/04/17 | 3,705 | 3,735 | 3,625 | 3,730 | 8,300 |
| 2024/04/16 | 3,745 | 3,780 | 3,670 | 3,720 | 9,300 |
| 2024/04/15 | 3,770 | 3,780 | 3,725 | 3,765 | 5,300 |
| 2024/04/12 | 3,895 | 3,895 | 3,805 | 3,805 | 5,700 |
| 2024/04/11 | 3,840 | 3,885 | 3,820 | 3,885 | 7,500 |
| 2024/04/10 | 3,795 | 3,855 | 3,790 | 3,855 | 8,000 |
| 2024/04/09 | 3,740 | 3,805 | 3,730 | 3,760 | 7,000 |
| 2024/04/08 | 3,750 | 3,750 | 3,690 | 3,730 | 4,600 |
| 2024/04/05 | 3,705 | 3,730 | 3,680 | 3,700 | 7,100 |
| 2024/04/04 | 3,770 | 3,770 | 3,710 | 3,730 | 3,500 |
| 2024/04/03 | 3,710 | 3,785 | 3,690 | 3,745 | 7,200 |
| 2024/04/02 | 3,755 | 3,790 | 3,670 | 3,720 | 12,400 |
| 2024/04/01 | 3,855 | 3,855 | 3,730 | 3,755 | 11,000 |
| 2024/03/29 | 3,820 | 3,830 | 3,750 | 3,820 | 7,700 |
| 2024/03/28 | 3,820 | 3,875 | 3,780 | 3,820 | 7,500 |
| 2024/03/27 | 3,910 | 3,915 | 3,800 | 3,820 | 20,300 |
| 2024/03/26 | 3,875 | 3,945 | 3,850 | 3,920 | 15,000 |
| 2024/03/25 | 3,835 | 3,900 | 3,825 | 3,850 | 10,900 |
| 2024/03/22 | 3,850 | 3,870 | 3,800 | 3,805 | 7,200 |
| 2024/03/21 | 3,870 | 3,910 | 3,785 | 3,810 | 17,400 |
| 2024/03/19 | 3,675 | 3,870 | 3,660 | 3,830 | 34,600 |
| 2024/03/18 | 3,635 | 3,680 | 3,610 | 3,645 | 8,900 |
| 2024/03/15 | 3,550 | 3,610 | 3,540 | 3,600 | 6,200 |
| 2024/03/14 | 3,555 | 3,575 | 3,525 | 3,570 | 5,200 |
| 2024/03/13 | 3,570 | 3,590 | 3,490 | 3,520 | 19,700 |
| 2024/03/12 | 3,580 | 3,580 | 3,495 | 3,535 | 17,000 |
| 2024/03/11 | 3,630 | 3,655 | 3,520 | 3,585 | 16,400 |
| 2024/03/08 | 3,660 | 3,720 | 3,650 | 3,670 | 11,100 |
| 2024/03/07 | 3,765 | 3,765 | 3,610 | 3,650 | 16,700 |
| 2024/03/06 | 3,725 | 3,820 | 3,720 | 3,745 | 13,700 |
| 2024/03/05 | 3,745 | 3,800 | 3,725 | 3,775 | 6,600 |
| 2024/03/04 | 3,780 | 3,820 | 3,680 | 3,790 | 16,900 |
| 2024/03/01 | 3,795 | 3,820 | 3,695 | 3,745 | 22,100 |
| 2024/02/29 | 3,690 | 3,845 | 3,675 | 3,795 | 21,300 |
| 2024/02/28 | 3,620 | 3,715 | 3,605 | 3,680 | 18,500 |
| 2024/02/27 | 3,595 | 3,695 | 3,575 | 3,615 | 18,800 |
| 2024/02/26 | 3,655 | 3,655 | 3,570 | 3,585 | 10,100 |
| 2024/02/22 | 3,620 | 3,650 | 3,585 | 3,585 | 8,700 |
| 2024/02/21 | 3,630 | 3,645 | 3,590 | 3,610 | 4,300 |
| 2024/02/20 | 3,575 | 3,645 | 3,575 | 3,645 | 14,100 |
| 2024/02/19 | 3,535 | 3,575 | 3,480 | 3,545 | 28,100 |
| 2024/02/16 | 3,550 | 3,595 | 3,530 | 3,555 | 18,300 |
| 2024/02/15 | 3,640 | 3,640 | 3,520 | 3,520 | 26,700 |
| 2024/02/14 | 3,720 | 3,720 | 3,640 | 3,640 | 15,600 |
| 2024/02/13 | 3,620 | 3,725 | 3,620 | 3,710 | 30,700 |
| 2024/02/09 | 3,555 | 3,690 | 3,530 | 3,560 | 37,400 |
| 2024/02/08 | 3,755 | 3,755 | 3,495 | 3,650 | 102,900 |
| 2024/02/07 | 3,705 | 3,770 | 3,705 | 3,710 | 14,900 |
| 2024/02/06 | 3,725 | 3,730 | 3,675 | 3,710 | 14,300 |
| 2024/02/05 | 3,665 | 3,725 | 3,665 | 3,720 | 27,600 |
| 2024/02/02 | 3,645 | 3,680 | 3,585 | 3,665 | 21,500 |
| 2024/02/01 | 3,615 | 3,695 | 3,600 | 3,640 | 15,400 |
| 2024/01/31 | 3,600 | 3,680 | 3,570 | 3,650 | 22,800 |
| 2024/01/30 | 3,550 | 3,690 | 3,520 | 3,565 | 66,500 |
| 2024/01/29 | 3,520 | 3,560 | 3,520 | 3,550 | 6,500 |
| 2024/01/26 | 3,550 | 3,550 | 3,510 | 3,520 | 10,400 |
| 2024/01/25 | 3,560 | 3,570 | 3,525 | 3,545 | 9,200 |
| 2024/01/24 | 3,580 | 3,660 | 3,560 | 3,560 | 23,900 |
| 2024/01/23 | 3,670 | 3,750 | 3,585 | 3,585 | 44,900 |
| 2024/01/22 | 3,650 | 3,665 | 3,600 | 3,655 | 23,600 |
| 2024/01/19 | 3,495 | 3,650 | 3,475 | 3,650 | 57,200 |
| 2024/01/18 | 3,425 | 3,495 | 3,425 | 3,485 | 22,300 |
| 2024/01/17 | 3,500 | 3,545 | 3,450 | 3,450 | 38,500 |
| 2024/01/16 | 3,575 | 3,620 | 3,475 | 3,500 | 80,100 |
| 2024/01/15 | 3,505 | 3,580 | 3,490 | 3,545 | 40,000 |
| 2024/01/12 | 3,570 | 3,645 | 3,480 | 3,505 | 60,000 |
| 2024/01/11 | 3,495 | 3,495 | 3,400 | 3,465 | 34,200 |
| 2024/01/10 | 3,390 | 3,570 | 3,365 | 3,450 | 99,600 |
| 2024/01/09 | 3,360 | 3,455 | 3,340 | 3,370 | 43,000 |
| 2024/01/05 | 3,425 | 3,425 | 3,280 | 3,340 | 38,800 |
| 2024/01/04 | 3,220 | 3,375 | 3,195 | 3,360 | 48,400 |