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

メタリアル(6182)の株価時系列情報

メタリアル(6182)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
2026/06/19 551 552 544 550 70,200
2026/06/18 529 556 527 551 123,000
2026/06/17 495 528 495 527 57,200
2026/06/16 500 505 495 498 27,600
2026/06/15 511 524 502 502 26,500
2026/06/12 512 516 498 501 40,300
2026/06/11 515 515 495 506 50,200
2026/06/10 525 530 514 521 45,500
2026/06/09 536 540 526 530 37,800
2026/06/08 540 541 523 532 67,200
2026/06/05 543 555 540 555 54,700
2026/06/04 531 545 530 534 52,800
2026/06/03 555 556 528 531 125,400
2026/06/02 542 555 533 553 108,800
2026/06/01 579 584 536 546 251,000
2026/05/29 515 576 510 576 322,000
2026/05/28 518 528 498 509 134,800
2026/05/27 506 518 498 518 113,000
2026/05/26 496 505 489 505 88,100
2026/05/25 485 498 483 495 79,300
2026/05/22 465 486 465 486 91,300
2026/05/21 465 476 464 464 85,700
2026/05/20 468 468 453 459 47,600
2026/05/19 451 470 450 460 73,800
2026/05/18 450 452 442 452 55,400
2026/05/15 453 463 448 453 56,900
2026/05/14 459 460 451 452 40,900
2026/05/13 451 459 450 459 31,800
2026/05/12 461 462 451 451 41,600
2026/05/11 459 465 456 462 51,200
2026/05/08 456 459 453 457 34,800
2026/05/07 465 465 456 457 29,800
2026/05/01 454 462 450 462 20,700
2026/04/30 460 460 452 456 30,900
2026/04/28 454 462 453 461 54,700
2026/04/27 455 457 450 455 47,800
2026/04/24 479 479 458 461 83,800
2026/04/23 467 478 463 476 113,400
2026/04/22 470 471 461 461 51,600
2026/04/21 478 480 469 472 52,100
2026/04/20 465 482 465 473 77,000
2026/04/17 474 475 460 465 99,400
2026/04/16 492 497 472 476 216,100
2026/04/15 482 494 464 468 193,500
2026/04/14 511 518 483 490 208,300
2026/04/13 476 477 464 477 71,000
2026/04/10 486 488 478 479 55,900
2026/04/09 507 508 488 491 99,500
2026/04/08 527 527 494 506 371,300
2026/04/07 478 481 465 478 57,300
2026/04/06 472 479 468 479 28,800
2026/04/03 462 470 462 468 40,300
2026/03/27 454 471 454 467 45,400
2026/03/26 466 470 451 455 36,700
2026/03/25 460 471 460 468 41,300
2026/03/24 455 464 453 463 57,500
2026/03/23 454 454 439 441 79,200
2026/03/19 476 476 468 468 58,300
2026/03/18 474 480 472 479 22,900
2026/03/17 470 478 470 474 41,700
2026/03/16 470 475 466 470 21,100
2026/03/13 477 479 470 471 65,500
2026/03/12 495 495 480 483 40,400
2026/03/11 502 504 495 495 39,600
2026/03/10 488 500 482 498 33,600
2026/03/09 476 482 460 475 95,500
2026/03/06 489 501 487 495 36,200
2026/03/05 489 505 484 497 82,700
2026/03/04 483 483 459 473 101,500
2026/03/03 504 512 494 497 50,000
2026/03/02 521 521 502 504 111,600
2026/02/27 525 537 521 534 93,300
2026/02/26 509 525 508 521 49,800
2026/02/25 500 516 500 512 54,800
2026/02/24 501 506 488 500 102,300
2026/02/20 522 524 501 501 70,400
2026/02/19 535 535 521 522 50,100
2026/02/18 547 547 530 535 64,500
2026/02/17 519 545 519 541 115,000
2026/02/16 528 539 518 519 66,600
2026/02/13 541 542 523 524 81,500
2026/02/12 555 565 538 543 147,200
2026/02/10 555 560 548 555 67,700
2026/02/09 577 578 548 555 123,300
2026/02/06 545 585 537 575 230,100
2026/02/05 520 535 516 531 42,100
2026/02/04 521 525 516 520 49,900
2026/02/03 517 531 511 521 77,600
2026/02/02 510 513 505 507 63,200
2026/01/30 507 514 504 512 42,400
2026/01/29 520 524 500 507 92,400
2026/01/28 523 524 513 524 55,900
2026/01/27 537 537 518 522 43,800
2026/01/26 530 550 530 532 62,500
2026/01/23 538 552 531 540 98,500
2026/01/22 577 592 530 538 220,600
2026/01/21 560 608 559 577 250,300
2026/01/20 610 634 565 570 348,600
2026/01/19 599 680 593 603 1,270,700
2026/01/16 600 617 558 580 466,000
2026/01/15 485 557 483 557 500,500
2026/01/14 475 483 475 477 50,400
2026/01/13 485 485 473 478 73,700
2026/01/09 477 485 477 478 58,900
2026/01/08 481 484 470 482 69,400
2026/01/07 468 484 462 479 104,900
2026/01/06 438 478 438 461 242,800
2026/01/05 429 434 423 432 38,200
2025/12/30 430 433 422 428 57,100
2025/12/29 440 442 430 433 54,100
2025/12/26 437 439 430 432 91,100
2025/12/25 423 441 420 439 142,400
2025/12/24 419 430 419 425 101,900
2025/12/23 427 433 417 417 100,400
2025/12/22 456 456 422 427 230,700
2025/12/19 381 425 381 424 251,200
2025/12/18 381 388 378 381 125,900
2025/12/17 397 397 382 386 175,000
2025/12/16 405 405 397 397 96,200
2025/12/15 399 409 396 409 119,800
2025/12/12 416 417 396 398 145,300
2025/12/11 427 429 416 416 39,200
2025/12/10 416 427 416 424 59,400
2025/12/09 419 422 416 418 35,300
2025/12/08 420 423 416 420 65,300
2025/12/05 417 421 415 415 47,500
2025/12/04 415 421 415 416 50,700
2025/12/03 415 422 414 414 54,300
2025/12/02 426 426 416 416 44,900
2025/12/01 438 441 426 426 68,500
2025/11/28 435 441 435 441 25,500
2025/11/27 433 440 433 437 30,400
2025/11/26 431 438 429 432 59,400
2025/11/25 446 446 431 432 48,800
2025/11/21 443 448 443 445 27,600
2025/11/20 457 457 446 447 34,400
2025/11/19 453 458 449 451 47,600
2025/11/18 465 465 454 454 37,500
2025/11/17 469 470 461 461 38,900
2025/11/14 479 480 466 466 63,000
2025/11/13 491 491 481 481 39,600
2025/11/12 487 492 486 490 32,000
2025/11/11 486 488 482 488 13,900
2025/11/10 487 494 483 485 26,200
2025/11/07 489 496 484 485 17,200
2025/11/06 490 495 484 490 34,300
2025/11/05 489 492 479 488 48,800
2025/11/04 486 494 483 490 36,800
2025/10/31 483 493 483 486 35,000
2025/10/30 502 503 475 480 116,300
2025/10/29 519 522 501 501 53,500
2025/10/28 532 535 513 513 53,400
2025/10/27 535 544 531 531 70,100
2025/10/24 520 529 517 527 44,800
2025/10/23 510 520 506 517 43,000
2025/10/22 505 514 502 509 35,200
2025/10/21 494 504 494 498 45,500
2025/10/20 502 502 484 490 63,800
2025/10/17 503 506 499 499 43,500
2025/10/16 501 514 492 506 234,200
2025/10/15 550 565 550 551 86,600
2025/10/14 543 551 541 547 48,200
2025/10/10 568 568 551 553 71,900
2025/10/09 567 584 564 576 56,200
2025/10/08 571 572 565 566 25,900
2025/10/07 570 574 565 567 41,200
2025/10/06 579 579 558 571 73,900
2025/10/03 540 564 540 563 43,800
2025/10/02 542 554 539 540 47,200
2025/10/01 565 566 542 542 90,800
2025/09/30 579 580 568 571 25,500
2025/09/29 590 590 574 577 28,000
2025/09/26 576 589 576 583 27,400
2025/09/25 574 580 572 575 24,700
2025/09/24 582 583 575 575 31,500
2025/09/22 587 599 582 582 38,300
2025/09/19 595 597 582 585 45,100
2025/09/18 600 603 594 596 29,200
2025/09/17 608 608 595 600 20,900
2025/09/16 599 609 596 608 59,300
2025/09/12 599 599 585 597 46,700
2025/09/11 593 593 586 589 19,100
2025/09/10 594 598 589 592 37,100
2025/09/09 594 594 587 589 37,200
2025/09/08 588 591 583 588 40,800
2025/09/05 572 583 571 582 27,400
2025/09/04 580 580 570 572 43,800
2025/09/03 589 593 579 580 64,700
2025/09/02 592 598 588 598 38,100
2025/09/01 599 599 587 591 54,200
2025/08/29 601 610 599 601 30,500
2025/08/28 599 603 595 602 40,700
2025/08/27 608 609 598 600 69,400
2025/08/26 628 629 611 613 87,700
2025/08/25 636 640 626 632 75,100
2025/08/22 640 657 630 632 83,300
2025/08/21 649 660 641 641 103,300
2025/08/20 650 667 643 646 83,600
2025/08/19 652 662 635 655 94,500
2025/08/18 632 654 632 650 88,600

このページの先頭へ