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 |
|---|---|---|---|---|---|
| 2025/06/13 | 692 | 733 | 653 | 682 | 1,452,100 |
| 2025/06/12 | 580 | 672 | 580 | 672 | 1,781,600 |
| 2025/06/11 | 546 | 573 | 546 | 572 | 119,800 |
| 2025/06/10 | 541 | 559 | 541 | 546 | 107,000 |
| 2025/06/09 | 539 | 541 | 532 | 539 | 104,300 |
| 2025/06/06 | 563 | 575 | 533 | 538 | 170,000 |
| 2025/06/05 | 599 | 603 | 561 | 561 | 317,500 |
| 2025/06/04 | 558 | 602 | 550 | 582 | 723,700 |
| 2025/06/03 | 547 | 548 | 523 | 531 | 122,900 |
| 2025/06/02 | 535 | 560 | 530 | 549 | 67,900 |
| 2025/05/30 | 526 | 549 | 524 | 543 | 91,300 |
| 2025/05/29 | 529 | 533 | 525 | 527 | 49,700 |
| 2025/05/28 | 526 | 532 | 520 | 530 | 89,800 |
| 2025/05/27 | 514 | 529 | 511 | 526 | 43,900 |
| 2025/05/26 | 508 | 517 | 508 | 513 | 20,700 |
| 2025/05/23 | 516 | 517 | 507 | 512 | 46,900 |
| 2025/05/22 | 512 | 520 | 510 | 514 | 20,500 |
| 2025/05/21 | 523 | 525 | 513 | 513 | 38,200 |
| 2025/05/20 | 534 | 536 | 523 | 523 | 69,100 |
| 2025/05/19 | 556 | 560 | 533 | 533 | 47,100 |
| 2025/05/16 | 515 | 556 | 515 | 556 | 115,600 |
| 2025/05/15 | 516 | 519 | 513 | 515 | 22,700 |
| 2025/05/14 | 529 | 538 | 518 | 520 | 52,100 |
| 2025/05/13 | 538 | 538 | 527 | 531 | 46,400 |
| 2025/05/12 | 541 | 542 | 533 | 537 | 43,100 |
| 2025/05/09 | 512 | 543 | 511 | 542 | 114,400 |
| 2025/05/08 | 513 | 517 | 505 | 507 | 36,300 |
| 2025/05/07 | 518 | 518 | 500 | 505 | 109,500 |
| 2025/05/02 | 505 | 519 | 497 | 508 | 198,400 |
| 2025/05/01 | 491 | 512 | 487 | 510 | 382,600 |
| 2025/04/30 | 507 | 519 | 486 | 486 | 712,700 |
| 2025/04/28 | 557 | 558 | 546 | 557 | 62,000 |
| 2025/04/25 | 546 | 560 | 542 | 558 | 44,100 |
| 2025/04/24 | 553 | 555 | 542 | 545 | 33,200 |
| 2025/04/23 | 552 | 570 | 544 | 547 | 46,700 |
| 2025/04/22 | 559 | 566 | 544 | 548 | 137,600 |
| 2025/04/21 | 516 | 569 | 516 | 558 | 374,100 |
| 2025/04/18 | 490 | 508 | 490 | 498 | 27,200 |
| 2025/04/17 | 479 | 496 | 479 | 490 | 33,900 |
| 2025/04/16 | 494 | 506 | 483 | 486 | 53,400 |
| 2025/04/15 | 496 | 515 | 489 | 498 | 114,600 |
| 2025/04/14 | 492 | 513 | 490 | 504 | 62,000 |
| 2025/04/11 | 451 | 488 | 444 | 486 | 53,100 |
| 2025/04/10 | 461 | 478 | 450 | 465 | 111,500 |
| 2025/04/09 | 426 | 429 | 411 | 429 | 70,500 |
| 2025/04/08 | 424 | 455 | 424 | 450 | 97,300 |
| 2025/04/07 | 420 | 440 | 414 | 414 | 141,500 |
| 2025/04/04 | 523 | 533 | 476 | 494 | 162,400 |
| 2025/04/03 | 555 | 558 | 534 | 543 | 55,100 |
| 2025/04/02 | 572 | 574 | 561 | 570 | 31,000 |
| 2025/04/01 | 580 | 597 | 575 | 576 | 32,300 |
| 2025/03/31 | 600 | 600 | 578 | 578 | 42,100 |
| 2025/03/28 | 616 | 620 | 593 | 600 | 101,000 |
| 2025/03/27 | 622 | 626 | 618 | 624 | 17,000 |
| 2025/03/26 | 619 | 627 | 618 | 627 | 16,100 |
| 2025/03/25 | 624 | 628 | 617 | 620 | 22,700 |
| 2025/03/24 | 623 | 634 | 620 | 622 | 24,600 |
| 2025/03/21 | 630 | 631 | 622 | 622 | 20,200 |
| 2025/03/19 | 637 | 637 | 630 | 630 | 11,500 |
| 2025/03/18 | 637 | 640 | 632 | 632 | 22,000 |
| 2025/03/17 | 637 | 637 | 626 | 634 | 26,300 |
| 2025/03/14 | 624 | 630 | 617 | 630 | 23,900 |
| 2025/03/13 | 625 | 633 | 619 | 619 | 19,200 |
| 2025/03/12 | 619 | 630 | 619 | 622 | 7,900 |
| 2025/03/11 | 622 | 627 | 615 | 623 | 30,700 |
| 2025/03/10 | 620 | 632 | 614 | 632 | 26,100 |
| 2025/03/07 | 623 | 624 | 612 | 616 | 26,000 |
| 2025/03/06 | 633 | 635 | 622 | 627 | 20,800 |
| 2025/03/05 | 630 | 633 | 623 | 625 | 15,500 |
| 2025/03/04 | 632 | 632 | 616 | 630 | 22,100 |
| 2025/03/03 | 650 | 650 | 632 | 636 | 39,800 |
| 2025/02/28 | 640 | 647 | 627 | 645 | 52,200 |
| 2025/02/27 | 616 | 640 | 616 | 631 | 35,200 |
| 2025/02/26 | 620 | 623 | 610 | 621 | 35,800 |
| 2025/02/25 | 629 | 632 | 621 | 625 | 30,400 |
| 2025/02/21 | 653 | 668 | 630 | 630 | 82,500 |
| 2025/02/20 | 652 | 659 | 632 | 633 | 56,700 |
| 2025/02/19 | 683 | 687 | 658 | 658 | 46,300 |
| 2025/02/18 | 649 | 694 | 645 | 688 | 127,400 |
| 2025/02/17 | 640 | 646 | 626 | 626 | 17,200 |
| 2025/02/14 | 660 | 660 | 643 | 643 | 22,300 |
| 2025/02/13 | 667 | 667 | 651 | 653 | 19,400 |
| 2025/02/12 | 670 | 671 | 653 | 657 | 41,700 |
| 2025/02/10 | 675 | 682 | 664 | 670 | 26,100 |
| 2025/02/07 | 668 | 686 | 668 | 677 | 56,100 |
| 2025/02/06 | 642 | 679 | 635 | 678 | 48,700 |
| 2025/02/05 | 636 | 646 | 627 | 632 | 30,300 |
| 2025/02/04 | 613 | 644 | 612 | 631 | 49,700 |
| 2025/02/03 | 606 | 612 | 598 | 598 | 36,100 |
| 2025/01/31 | 617 | 622 | 615 | 616 | 18,200 |
| 2025/01/30 | 645 | 645 | 618 | 618 | 44,700 |
| 2025/01/29 | 651 | 652 | 640 | 644 | 47,200 |
| 2025/01/28 | 645 | 658 | 641 | 657 | 40,700 |
| 2025/01/27 | 631 | 660 | 629 | 655 | 114,600 |
| 2025/01/24 | 583 | 625 | 583 | 623 | 94,600 |
| 2025/01/23 | 584 | 589 | 570 | 583 | 52,300 |
| 2025/01/22 | 571 | 582 | 567 | 581 | 69,300 |
| 2025/01/21 | 572 | 573 | 560 | 563 | 44,400 |
| 2025/01/20 | 563 | 577 | 556 | 567 | 71,600 |
| 2025/01/17 | 587 | 587 | 568 | 570 | 60,900 |
| 2025/01/16 | 592 | 603 | 590 | 590 | 76,600 |
| 2025/01/15 | 610 | 618 | 590 | 595 | 218,300 |
| 2025/01/14 | 705 | 709 | 683 | 687 | 46,300 |
| 2025/01/10 | 695 | 711 | 694 | 702 | 39,100 |
| 2025/01/09 | 700 | 700 | 683 | 697 | 32,200 |
| 2025/01/08 | 690 | 700 | 687 | 700 | 31,800 |
| 2025/01/07 | 690 | 703 | 679 | 692 | 36,200 |
| 2025/01/06 | 703 | 707 | 687 | 687 | 33,200 |
| 2024/12/30 | 706 | 718 | 696 | 696 | 37,500 |
| 2024/12/27 | 680 | 726 | 680 | 706 | 187,200 |
| 2024/12/26 | 669 | 683 | 664 | 664 | 84,600 |
| 2024/12/25 | 669 | 689 | 668 | 672 | 55,900 |
| 2024/12/24 | 662 | 675 | 662 | 673 | 100,800 |
| 2024/12/23 | 683 | 683 | 659 | 661 | 80,800 |
| 2024/12/20 | 685 | 699 | 685 | 690 | 89,600 |
| 2024/12/19 | 678 | 690 | 671 | 680 | 49,700 |
| 2024/12/18 | 694 | 696 | 683 | 686 | 36,200 |
| 2024/12/17 | 677 | 700 | 666 | 694 | 92,900 |
| 2024/12/16 | 701 | 701 | 678 | 678 | 81,100 |
| 2024/12/13 | 703 | 717 | 698 | 707 | 72,500 |
| 2024/12/12 | 696 | 712 | 696 | 704 | 72,000 |
| 2024/12/11 | 704 | 705 | 693 | 693 | 47,900 |
| 2024/12/10 | 708 | 709 | 701 | 702 | 38,300 |
| 2024/12/09 | 705 | 716 | 705 | 710 | 51,300 |
| 2024/12/06 | 713 | 715 | 699 | 708 | 53,500 |
| 2024/12/05 | 713 | 716 | 708 | 710 | 30,200 |
| 2024/12/04 | 730 | 730 | 710 | 713 | 52,600 |
| 2024/12/03 | 734 | 743 | 719 | 731 | 69,100 |
| 2024/12/02 | 741 | 747 | 736 | 744 | 22,000 |
| 2024/11/29 | 731 | 745 | 731 | 743 | 17,200 |
| 2024/11/28 | 730 | 744 | 730 | 735 | 21,900 |
| 2024/11/27 | 755 | 755 | 733 | 737 | 18,700 |
| 2024/11/26 | 753 | 760 | 743 | 755 | 43,400 |
| 2024/11/25 | 759 | 765 | 750 | 756 | 25,000 |
| 2024/11/22 | 744 | 759 | 743 | 759 | 35,200 |
| 2024/11/21 | 731 | 746 | 731 | 742 | 26,900 |
| 2024/11/20 | 732 | 748 | 731 | 731 | 17,200 |
| 2024/11/19 | 730 | 749 | 730 | 737 | 27,200 |
| 2024/11/18 | 730 | 738 | 725 | 734 | 26,400 |
| 2024/11/15 | 722 | 737 | 722 | 727 | 32,500 |
| 2024/11/14 | 739 | 740 | 722 | 728 | 34,400 |
| 2024/11/13 | 750 | 757 | 740 | 740 | 42,300 |
| 2024/11/12 | 757 | 781 | 755 | 759 | 45,700 |
| 2024/11/11 | 745 | 756 | 745 | 755 | 39,100 |
| 2024/11/08 | 747 | 755 | 745 | 755 | 54,500 |
| 2024/11/07 | 744 | 760 | 734 | 747 | 42,800 |
| 2024/11/06 | 747 | 755 | 740 | 746 | 31,500 |
| 2024/11/05 | 757 | 757 | 731 | 736 | 31,500 |
| 2024/11/01 | 766 | 773 | 755 | 755 | 29,000 |
| 2024/10/31 | 779 | 780 | 770 | 780 | 20,600 |
| 2024/10/30 | 784 | 790 | 768 | 779 | 37,400 |
| 2024/10/29 | 770 | 789 | 770 | 787 | 35,400 |
| 2024/10/28 | 716 | 776 | 716 | 775 | 83,100 |
| 2024/10/25 | 734 | 736 | 710 | 719 | 74,500 |
| 2024/10/24 | 728 | 744 | 728 | 733 | 40,600 |
| 2024/10/23 | 769 | 769 | 737 | 740 | 62,500 |
| 2024/10/22 | 790 | 790 | 755 | 758 | 66,800 |
| 2024/10/21 | 767 | 801 | 766 | 777 | 76,600 |
| 2024/10/18 | 804 | 804 | 762 | 773 | 109,600 |
| 2024/10/17 | 800 | 802 | 797 | 800 | 43,400 |
| 2024/10/16 | 783 | 808 | 777 | 795 | 209,000 |
| 2024/10/15 | 903 | 917 | 882 | 903 | 65,800 |
| 2024/10/11 | 892 | 906 | 892 | 900 | 20,200 |
| 2024/10/10 | 910 | 910 | 892 | 897 | 24,700 |
| 2024/10/09 | 893 | 922 | 879 | 909 | 64,600 |
| 2024/10/08 | 927 | 927 | 890 | 890 | 89,400 |
| 2024/10/07 | 953 | 953 | 927 | 927 | 44,700 |
| 2024/10/04 | 940 | 952 | 936 | 938 | 28,400 |
| 2024/10/03 | 958 | 958 | 941 | 949 | 39,100 |
| 2024/10/02 | 940 | 945 | 927 | 928 | 45,100 |
| 2024/10/01 | 947 | 967 | 934 | 951 | 45,900 |
| 2024/09/30 | 948 | 973 | 942 | 942 | 74,200 |
| 2024/09/27 | 973 | 997 | 972 | 993 | 83,100 |
| 2024/09/26 | 985 | 992 | 975 | 978 | 27,500 |
| 2024/09/25 | 980 | 998 | 972 | 979 | 33,200 |
| 2024/09/24 | 996 | 998 | 980 | 980 | 48,300 |
| 2024/09/20 | 944 | 981 | 944 | 978 | 71,400 |
| 2024/09/19 | 936 | 950 | 933 | 936 | 33,900 |
| 2024/09/18 | 932 | 941 | 911 | 924 | 28,400 |
| 2024/09/17 | 942 | 959 | 921 | 930 | 39,100 |
| 2024/09/13 | 966 | 982 | 957 | 957 | 52,600 |
| 2024/09/12 | 939 | 966 | 937 | 966 | 54,700 |
| 2024/09/11 | 942 | 953 | 906 | 918 | 48,700 |
| 2024/09/10 | 960 | 964 | 949 | 950 | 23,300 |
| 2024/09/09 | 926 | 957 | 916 | 956 | 34,900 |
| 2024/09/06 | 967 | 991 | 945 | 948 | 59,400 |
| 2024/09/05 | 945 | 975 | 936 | 944 | 48,000 |
| 2024/09/04 | 969 | 987 | 950 | 950 | 75,500 |
| 2024/09/03 | 981 | 1,009 | 981 | 1,007 | 70,200 |
| 2024/09/02 | 973 | 984 | 963 | 981 | 25,900 |
| 2024/08/30 | 975 | 988 | 946 | 972 | 53,100 |
| 2024/08/29 | 978 | 996 | 970 | 976 | 30,300 |
| 2024/08/28 | 1,000 | 1,007 | 978 | 991 | 53,200 |
| 2024/08/27 | 999 | 1,017 | 995 | 1,011 | 84,800 |
| 2024/08/26 | 969 | 1,006 | 969 | 998 | 53,600 |
| 2024/08/23 | 988 | 988 | 961 | 966 | 33,400 |
| 2024/08/22 | 978 | 992 | 968 | 988 | 42,100 |
| 2024/08/21 | 960 | 976 | 957 | 968 | 26,200 |
| 2024/08/20 | 937 | 975 | 937 | 962 | 49,100 |
| 2024/08/19 | 943 | 952 | 922 | 924 | 30,400 |