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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,000 | 5,170 | 5,000 | 5,100 | 6,000 |
| 2026/03/26 | 5,190 | 5,190 | 5,090 | 5,090 | 500 |
| 2026/03/25 | 5,080 | 5,210 | 5,070 | 5,190 | 4,500 |
| 2026/03/24 | 4,975 | 5,080 | 4,940 | 5,080 | 2,900 |
| 2026/03/23 | 5,000 | 5,080 | 4,930 | 4,930 | 3,200 |
| 2026/03/19 | 5,430 | 5,430 | 5,140 | 5,200 | 5,700 |
| 2026/03/18 | 5,100 | 5,450 | 5,090 | 5,370 | 15,500 |
| 2026/03/17 | 5,130 | 5,150 | 5,090 | 5,100 | 1,500 |
| 2026/03/16 | 4,950 | 5,140 | 4,950 | 5,100 | 5,900 |
| 2026/03/13 | 5,000 | 5,120 | 4,970 | 5,030 | 4,600 |
| 2026/03/12 | 5,120 | 5,140 | 5,080 | 5,080 | 2,200 |
| 2026/03/11 | 5,320 | 5,350 | 5,220 | 5,220 | 3,500 |
| 2026/03/10 | 5,230 | 5,230 | 5,130 | 5,220 | 1,000 |
| 2026/03/09 | 4,965 | 5,150 | 4,865 | 5,030 | 9,600 |
| 2026/03/06 | 5,240 | 5,250 | 5,140 | 5,250 | 1,700 |
| 2026/03/05 | 5,430 | 5,450 | 5,300 | 5,300 | 2,300 |
| 2026/03/04 | 5,120 | 5,200 | 4,975 | 5,030 | 7,500 |
| 2026/03/03 | 5,580 | 5,580 | 5,360 | 5,380 | 6,300 |
| 2026/03/02 | 5,580 | 5,610 | 5,420 | 5,590 | 6,100 |
| 2026/02/27 | 5,500 | 5,630 | 5,470 | 5,590 | 4,600 |
| 2026/02/26 | 5,540 | 5,540 | 5,480 | 5,500 | 2,400 |
| 2026/02/25 | 5,600 | 5,600 | 5,480 | 5,480 | 5,800 |
| 2026/02/24 | 5,550 | 5,570 | 5,430 | 5,550 | 6,000 |
| 2026/02/20 | 5,510 | 5,510 | 5,380 | 5,480 | 5,900 |
| 2026/02/19 | 5,580 | 5,600 | 5,520 | 5,540 | 1,100 |
| 2026/02/18 | 5,540 | 5,640 | 5,530 | 5,570 | 2,800 |
| 2026/02/17 | 5,640 | 5,670 | 5,550 | 5,550 | 2,400 |
| 2026/02/16 | 5,610 | 5,700 | 5,550 | 5,650 | 4,700 |
| 2026/02/13 | 5,960 | 5,960 | 5,600 | 5,610 | 9,800 |
| 2026/02/12 | 5,770 | 6,050 | 5,510 | 5,960 | 17,800 |
| 2026/02/10 | 5,640 | 5,740 | 5,570 | 5,730 | 2,600 |
| 2026/02/09 | 5,630 | 5,640 | 5,550 | 5,620 | 3,000 |
| 2026/02/06 | 5,600 | 5,650 | 5,500 | 5,590 | 5,100 |
| 2026/02/05 | 5,600 | 5,640 | 5,560 | 5,590 | 1,700 |
| 2026/02/04 | 5,380 | 5,590 | 5,360 | 5,590 | 8,900 |
| 2026/02/03 | 5,280 | 5,380 | 5,250 | 5,380 | 3,000 |
| 2026/02/02 | 5,340 | 5,430 | 5,160 | 5,180 | 8,500 |
| 2026/01/30 | 5,410 | 5,420 | 5,250 | 5,380 | 10,700 |
| 2026/01/29 | 5,510 | 5,510 | 5,420 | 5,460 | 3,300 |
| 2026/01/28 | 5,560 | 5,560 | 5,470 | 5,540 | 3,500 |
| 2026/01/27 | 5,600 | 5,630 | 5,550 | 5,630 | 3,000 |
| 2026/01/26 | 5,690 | 5,700 | 5,520 | 5,600 | 9,200 |
| 2026/01/23 | 5,780 | 5,790 | 5,670 | 5,690 | 6,600 |
| 2026/01/22 | 5,670 | 5,750 | 5,610 | 5,730 | 8,700 |
| 2026/01/21 | 5,590 | 5,680 | 5,410 | 5,570 | 9,900 |
| 2026/01/20 | 5,670 | 5,700 | 5,520 | 5,620 | 8,900 |
| 2026/01/19 | 5,690 | 5,800 | 5,560 | 5,670 | 9,500 |
| 2026/01/16 | 5,540 | 5,630 | 5,470 | 5,620 | 8,300 |
| 2026/01/15 | 5,400 | 5,530 | 5,350 | 5,500 | 8,100 |
| 2026/01/14 | 5,320 | 5,400 | 5,270 | 5,400 | 4,700 |
| 2026/01/13 | 5,340 | 5,340 | 5,160 | 5,310 | 4,500 |
| 2026/01/09 | 5,200 | 5,380 | 5,200 | 5,250 | 7,700 |
| 2026/01/08 | 5,230 | 5,250 | 5,120 | 5,210 | 8,600 |
| 2026/01/07 | 5,120 | 5,260 | 5,120 | 5,230 | 4,900 |
| 2026/01/06 | 5,240 | 5,240 | 5,010 | 5,100 | 4,400 |
| 2026/01/05 | 5,060 | 5,230 | 5,010 | 5,220 | 13,300 |