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 |
---|---|---|---|---|---|
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 |
2024/08/16 | 932 | 946 | 932 | 945 | 38,900 |
2024/08/15 | 914 | 928 | 910 | 919 | 28,300 |
2024/08/14 | 927 | 936 | 908 | 914 | 60,300 |
2024/08/13 | 908 | 919 | 892 | 912 | 104,200 |
2024/08/09 | 900 | 919 | 877 | 905 | 43,400 |
2024/08/08 | 867 | 919 | 867 | 904 | 60,600 |
2024/08/07 | 833 | 925 | 833 | 882 | 145,900 |
2024/08/06 | 818 | 880 | 818 | 862 | 149,200 |
2024/08/05 | 861 | 891 | 795 | 795 | 268,600 |
2024/08/02 | 990 | 1,000 | 933 | 945 | 225,900 |
2024/08/01 | 1,041 | 1,058 | 1,010 | 1,031 | 105,100 |
2024/07/31 | 1,045 | 1,099 | 999 | 1,060 | 494,200 |
2024/07/30 | 1,031 | 1,031 | 1,007 | 1,015 | 44,000 |
2024/07/29 | 1,012 | 1,034 | 1,004 | 1,034 | 54,100 |
2024/07/26 | 997 | 1,026 | 997 | 997 | 63,800 |
2024/07/25 | 988 | 1,003 | 980 | 990 | 80,900 |
2024/07/24 | 1,040 | 1,041 | 1,001 | 1,004 | 103,000 |
2024/07/23 | 1,038 | 1,071 | 1,037 | 1,045 | 75,800 |
2024/07/22 | 1,032 | 1,072 | 1,019 | 1,028 | 125,700 |
2024/07/19 | 1,072 | 1,073 | 1,028 | 1,035 | 114,600 |
2024/07/18 | 1,067 | 1,073 | 1,045 | 1,052 | 84,500 |
2024/07/17 | 1,067 | 1,080 | 1,055 | 1,071 | 114,500 |
2024/07/16 | 1,099 | 1,114 | 1,040 | 1,057 | 436,200 |
2024/07/12 | 935 | 977 | 935 | 964 | 77,400 |
2024/07/11 | 950 | 960 | 928 | 949 | 111,200 |
2024/07/10 | 954 | 959 | 937 | 944 | 68,800 |
2024/07/09 | 966 | 966 | 953 | 957 | 31,100 |
2024/07/08 | 981 | 990 | 955 | 958 | 104,000 |
2024/07/05 | 987 | 1,000 | 987 | 991 | 21,400 |
2024/07/04 | 1,002 | 1,002 | 985 | 987 | 46,600 |
2024/07/03 | 990 | 1,006 | 989 | 1,000 | 55,200 |
2024/07/02 | 983 | 991 | 973 | 991 | 44,400 |
2024/07/01 | 1,004 | 1,005 | 981 | 983 | 77,600 |
2024/06/28 | 1,014 | 1,015 | 997 | 1,004 | 38,900 |
2024/06/27 | 1,012 | 1,016 | 999 | 1,009 | 31,500 |
2024/06/26 | 1,015 | 1,020 | 999 | 1,006 | 28,200 |
2024/06/25 | 1,004 | 1,019 | 1,003 | 1,014 | 26,700 |
2024/06/24 | 998 | 1,008 | 995 | 1,001 | 18,500 |
2024/06/21 | 994 | 1,017 | 994 | 995 | 45,400 |
2024/06/20 | 976 | 997 | 976 | 994 | 23,400 |
2024/06/19 | 983 | 991 | 978 | 978 | 45,800 |
2024/06/18 | 990 | 1,006 | 987 | 991 | 25,700 |
2024/06/17 | 995 | 995 | 978 | 990 | 52,900 |
2024/06/14 | 988 | 1,004 | 983 | 1,001 | 54,200 |
2024/06/13 | 1,018 | 1,020 | 999 | 999 | 43,700 |
2024/06/12 | 1,010 | 1,026 | 1,004 | 1,014 | 21,400 |
2024/06/11 | 1,018 | 1,020 | 1,010 | 1,010 | 16,400 |
2024/06/10 | 1,007 | 1,014 | 1,003 | 1,013 | 18,400 |
2024/06/07 | 1,001 | 1,014 | 1,001 | 1,013 | 18,300 |
2024/06/06 | 1,020 | 1,023 | 1,002 | 1,005 | 40,200 |
2024/06/05 | 1,025 | 1,038 | 1,009 | 1,017 | 37,500 |
2024/06/04 | 1,023 | 1,038 | 1,022 | 1,035 | 39,200 |
2024/06/03 | 1,037 | 1,040 | 1,022 | 1,030 | 37,100 |
2024/05/31 | 998 | 1,038 | 998 | 1,035 | 38,100 |
2024/05/30 | 1,000 | 1,015 | 994 | 997 | 64,700 |
2024/05/29 | 1,070 | 1,076 | 1,016 | 1,016 | 62,000 |
2024/05/28 | 1,056 | 1,075 | 1,053 | 1,053 | 69,400 |
2024/05/27 | 1,012 | 1,031 | 1,002 | 1,031 | 47,900 |
2024/05/24 | 1,024 | 1,031 | 1,014 | 1,016 | 44,400 |
2024/05/23 | 1,050 | 1,057 | 1,023 | 1,036 | 50,600 |
2024/05/22 | 1,054 | 1,061 | 1,038 | 1,038 | 56,500 |
2024/05/21 | 1,078 | 1,097 | 1,055 | 1,060 | 66,100 |
2024/05/20 | 1,087 | 1,095 | 1,066 | 1,067 | 47,000 |
2024/05/17 | 1,063 | 1,088 | 1,060 | 1,078 | 38,300 |
2024/05/16 | 1,078 | 1,087 | 1,056 | 1,068 | 53,400 |
2024/05/15 | 1,100 | 1,107 | 1,068 | 1,068 | 78,000 |
2024/05/14 | 1,100 | 1,105 | 1,077 | 1,088 | 50,400 |
2024/05/13 | 1,096 | 1,108 | 1,076 | 1,095 | 66,700 |
2024/05/10 | 1,088 | 1,100 | 1,071 | 1,083 | 69,000 |
2024/05/09 | 1,085 | 1,109 | 1,066 | 1,086 | 107,800 |
2024/05/08 | 1,092 | 1,109 | 1,071 | 1,074 | 154,100 |
2024/05/07 | 1,028 | 1,075 | 1,025 | 1,074 | 138,500 |
2024/05/02 | 991 | 1,012 | 977 | 1,010 | 62,200 |
2024/05/01 | 995 | 1,004 | 978 | 991 | 66,100 |
2024/04/30 | 980 | 1,006 | 974 | 989 | 94,600 |
2024/04/26 | 960 | 974 | 950 | 965 | 85,200 |
2024/04/25 | 1,003 | 1,003 | 960 | 960 | 162,900 |
2024/04/24 | 1,020 | 1,027 | 1,006 | 1,006 | 71,300 |
2024/04/23 | 1,019 | 1,029 | 998 | 1,001 | 91,500 |
2024/04/22 | 1,027 | 1,030 | 992 | 1,011 | 128,700 |
2024/04/19 | 1,062 | 1,070 | 1,012 | 1,016 | 202,900 |
2024/04/18 | 1,053 | 1,103 | 1,040 | 1,069 | 170,500 |
2024/04/17 | 1,082 | 1,114 | 1,030 | 1,053 | 292,800 |
2024/04/16 | 1,115 | 1,151 | 1,057 | 1,080 | 870,100 |
2024/04/15 | 1,334 | 1,363 | 1,328 | 1,355 | 101,500 |
2024/04/12 | 1,351 | 1,358 | 1,336 | 1,358 | 57,700 |
2024/04/11 | 1,355 | 1,358 | 1,336 | 1,340 | 70,900 |
2024/04/10 | 1,400 | 1,413 | 1,371 | 1,371 | 138,100 |
2024/04/09 | 1,371 | 1,409 | 1,362 | 1,388 | 125,200 |
2024/04/08 | 1,366 | 1,377 | 1,359 | 1,360 | 49,700 |
2024/04/05 | 1,340 | 1,376 | 1,334 | 1,368 | 81,300 |
2024/04/04 | 1,405 | 1,406 | 1,365 | 1,371 | 100,800 |
2024/04/03 | 1,376 | 1,404 | 1,375 | 1,380 | 104,700 |
2024/04/02 | 1,456 | 1,457 | 1,396 | 1,398 | 127,500 |
2024/04/01 | 1,510 | 1,515 | 1,452 | 1,452 | 79,000 |
2024/03/29 | 1,451 | 1,502 | 1,451 | 1,499 | 73,000 |
2024/03/28 | 1,470 | 1,488 | 1,455 | 1,461 | 89,200 |
2024/03/27 | 1,451 | 1,471 | 1,436 | 1,458 | 73,100 |
2024/03/26 | 1,480 | 1,481 | 1,453 | 1,460 | 90,600 |
2024/03/25 | 1,503 | 1,515 | 1,482 | 1,490 | 110,500 |
2024/03/22 | 1,572 | 1,576 | 1,510 | 1,530 | 194,800 |
2024/03/21 | 1,503 | 1,546 | 1,500 | 1,532 | 137,800 |
2024/03/19 | 1,524 | 1,525 | 1,467 | 1,498 | 191,200 |
2024/03/18 | 1,460 | 1,524 | 1,460 | 1,519 | 173,800 |
2024/03/15 | 1,444 | 1,471 | 1,431 | 1,465 | 125,000 |
2024/03/14 | 1,523 | 1,523 | 1,460 | 1,465 | 197,300 |
2024/03/13 | 1,554 | 1,577 | 1,510 | 1,545 | 256,800 |
2024/03/12 | 1,429 | 1,538 | 1,428 | 1,535 | 201,600 |
2024/03/11 | 1,479 | 1,498 | 1,427 | 1,457 | 309,000 |
2024/03/08 | 1,598 | 1,602 | 1,514 | 1,530 | 497,900 |
2024/03/07 | 1,700 | 1,740 | 1,570 | 1,603 | 1,117,200 |
2024/03/06 | 1,523 | 1,553 | 1,454 | 1,544 | 596,500 |
2024/03/05 | 1,523 | 1,628 | 1,484 | 1,593 | 548,000 |
2024/03/04 | 1,570 | 1,638 | 1,542 | 1,542 | 330,500 |
2024/03/01 | 1,605 | 1,640 | 1,561 | 1,565 | 325,600 |
2024/02/29 | 1,680 | 1,692 | 1,612 | 1,625 | 312,300 |
2024/02/28 | 1,790 | 1,832 | 1,683 | 1,716 | 405,000 |
2024/02/27 | 1,745 | 1,780 | 1,703 | 1,742 | 355,000 |
2024/02/26 | 1,620 | 1,790 | 1,619 | 1,772 | 828,200 |
2024/02/22 | 1,579 | 1,617 | 1,550 | 1,567 | 353,000 |
2024/02/21 | 1,510 | 1,548 | 1,502 | 1,519 | 146,800 |
2024/02/20 | 1,580 | 1,590 | 1,530 | 1,538 | 218,400 |
2024/02/19 | 1,512 | 1,585 | 1,494 | 1,585 | 320,500 |
2024/02/16 | 1,549 | 1,600 | 1,505 | 1,532 | 487,600 |
2024/02/15 | 1,571 | 1,600 | 1,485 | 1,575 | 785,500 |
2024/02/14 | 1,335 | 1,529 | 1,330 | 1,520 | 899,400 |
2024/02/13 | 1,295 | 1,360 | 1,285 | 1,353 | 517,500 |
2024/02/09 | 1,238 | 1,246 | 1,216 | 1,239 | 107,600 |
2024/02/08 | 1,246 | 1,251 | 1,214 | 1,226 | 105,600 |
2024/02/07 | 1,262 | 1,278 | 1,239 | 1,249 | 120,100 |
2024/02/06 | 1,243 | 1,278 | 1,234 | 1,276 | 199,200 |
2024/02/05 | 1,214 | 1,240 | 1,201 | 1,230 | 127,100 |
2024/02/02 | 1,225 | 1,235 | 1,203 | 1,203 | 129,500 |
2024/02/01 | 1,229 | 1,240 | 1,204 | 1,223 | 142,200 |
2024/01/31 | 1,257 | 1,275 | 1,226 | 1,249 | 162,500 |
2024/01/30 | 1,261 | 1,274 | 1,236 | 1,263 | 175,800 |
2024/01/29 | 1,262 | 1,266 | 1,230 | 1,231 | 162,100 |
2024/01/26 | 1,212 | 1,264 | 1,206 | 1,264 | 313,500 |
2024/01/25 | 1,234 | 1,243 | 1,197 | 1,211 | 132,900 |
2024/01/24 | 1,183 | 1,238 | 1,181 | 1,230 | 266,500 |
2024/01/23 | 1,185 | 1,205 | 1,161 | 1,183 | 203,100 |
2024/01/22 | 1,149 | 1,180 | 1,137 | 1,174 | 280,900 |
2024/01/19 | 1,207 | 1,216 | 1,133 | 1,135 | 459,100 |
2024/01/18 | 1,277 | 1,287 | 1,195 | 1,204 | 1,211,800 |
2024/01/17 | 1,168 | 1,255 | 1,161 | 1,224 | 1,685,300 |
2024/01/16 | 1,172 | 1,172 | 1,088 | 1,088 | 334,400 |
2024/01/15 | 1,140 | 1,183 | 1,111 | 1,176 | 324,300 |
2024/01/12 | 1,140 | 1,148 | 1,109 | 1,123 | 208,800 |
2024/01/11 | 1,170 | 1,184 | 1,140 | 1,148 | 112,400 |
2024/01/10 | 1,181 | 1,181 | 1,154 | 1,159 | 81,700 |
2024/01/09 | 1,139 | 1,170 | 1,139 | 1,168 | 103,200 |
2024/01/05 | 1,158 | 1,158 | 1,122 | 1,122 | 98,900 |
2024/01/04 | 1,140 | 1,160 | 1,114 | 1,158 | 79,700 |
2023/12/29 | 1,179 | 1,180 | 1,157 | 1,167 | 55,200 |
2023/12/28 | 1,160 | 1,175 | 1,134 | 1,175 | 52,900 |
2023/12/27 | 1,116 | 1,162 | 1,116 | 1,157 | 103,600 |
2023/12/26 | 1,132 | 1,155 | 1,118 | 1,124 | 102,600 |
2023/12/25 | 1,141 | 1,166 | 1,122 | 1,143 | 100,000 |
2023/12/22 | 1,169 | 1,180 | 1,138 | 1,141 | 127,800 |
2023/12/21 | 1,191 | 1,197 | 1,169 | 1,169 | 81,100 |
2023/12/20 | 1,225 | 1,231 | 1,204 | 1,218 | 106,200 |
2023/12/19 | 1,152 | 1,228 | 1,152 | 1,228 | 114,000 |
2023/12/18 | 1,165 | 1,171 | 1,140 | 1,162 | 61,800 |
2023/12/15 | 1,178 | 1,181 | 1,153 | 1,169 | 73,100 |
2023/12/14 | 1,182 | 1,201 | 1,150 | 1,156 | 94,300 |
2023/12/13 | 1,151 | 1,170 | 1,147 | 1,156 | 68,900 |
2023/12/12 | 1,165 | 1,184 | 1,156 | 1,159 | 76,500 |
2023/12/11 | 1,200 | 1,212 | 1,164 | 1,170 | 127,200 |
2023/12/08 | 1,196 | 1,233 | 1,190 | 1,204 | 129,500 |
2023/12/07 | 1,265 | 1,277 | 1,211 | 1,224 | 242,900 |
2023/12/06 | 1,284 | 1,313 | 1,278 | 1,287 | 134,200 |
2023/12/05 | 1,344 | 1,346 | 1,280 | 1,280 | 189,700 |
2023/12/04 | 1,316 | 1,375 | 1,304 | 1,374 | 165,000 |
2023/12/01 | 1,300 | 1,344 | 1,290 | 1,313 | 205,300 |
2023/11/30 | 1,278 | 1,297 | 1,259 | 1,297 | 78,100 |
2023/11/29 | 1,256 | 1,285 | 1,255 | 1,263 | 62,400 |