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
2018/12/28 1,757 1,795 1,664 1,719 292,600
2018/12/27 1,870 1,871 1,767 1,782 289,700
2018/12/26 1,800 1,838 1,711 1,751 270,700
2018/12/25 1,691 1,830 1,690 1,749 307,700
2018/12/21 1,881 1,898 1,757 1,850 306,200
2018/12/20 1,971 1,998 1,833 1,879 377,800
2018/12/19 1,991 2,056 1,955 2,012 243,700
2018/12/18 2,051 2,051 1,964 2,031 371,700
2018/12/17 2,240 2,260 2,102 2,110 406,800
2018/12/14 2,479 2,479 2,306 2,333 263,600
2018/12/13 2,501 2,502 2,405 2,454 259,700
2018/12/12 2,500 2,595 2,439 2,473 518,900
2018/12/11 2,391 2,490 2,361 2,461 535,800
2018/12/10 2,391 2,440 2,267 2,302 282,200
2018/12/07 2,312 2,435 2,250 2,430 311,800
2018/12/06 2,400 2,400 2,221 2,251 334,100
2018/12/05 2,327 2,439 2,288 2,393 368,300
2018/12/04 2,285 2,453 2,285 2,355 503,200
2018/12/03 2,250 2,319 2,250 2,260 197,300
2018/11/30 2,181 2,269 2,180 2,209 175,800
2018/11/29 2,219 2,258 2,184 2,192 181,900
2018/11/28 2,190 2,226 2,150 2,193 124,300
2018/11/27 2,200 2,206 2,136 2,174 93,300
2018/11/26 2,220 2,240 2,142 2,182 172,400
2018/11/22 2,150 2,230 2,091 2,122 316,900
2018/11/21 1,985 2,063 1,963 2,041 83,600
2018/11/20 2,037 2,049 1,983 1,989 73,500
2018/11/19 1,975 2,088 1,944 2,037 147,500
2018/11/16 2,063 2,103 1,965 1,976 101,400
2018/11/15 2,071 2,130 2,030 2,072 64,900
2018/11/14 2,130 2,130 2,053 2,080 67,500
2018/11/13 2,003 2,140 1,969 2,091 157,300
2018/11/12 2,227 2,240 2,083 2,083 252,500
2018/11/09 2,189 2,270 2,130 2,193 278,800
2018/11/08 2,131 2,243 2,098 2,168 246,600
2018/11/07 1,986 2,100 1,925 2,064 205,700
2018/11/06 1,960 2,045 1,957 1,986 123,100
2018/11/05 1,879 2,014 1,859 1,915 186,200
2018/11/02 1,834 1,880 1,796 1,846 107,200
2018/11/01 1,871 1,938 1,797 1,811 165,800
2018/10/31 1,848 1,916 1,805 1,889 155,300
2018/10/30 1,782 1,840 1,692 1,812 301,600
2018/10/29 2,065 2,107 1,776 1,800 318,000
2018/10/26 2,196 2,278 2,005 2,062 306,500
2018/10/25 2,250 2,250 2,150 2,160 199,600
2018/10/24 2,257 2,333 2,247 2,300 385,600
2018/10/23 2,190 2,255 2,103 2,222 197,400
2018/10/22 2,190 2,280 2,137 2,240 361,200
2018/10/19 1,937 2,188 1,927 2,177 489,900
2018/10/18 1,991 1,991 1,886 1,897 121,900
2018/10/17 2,000 2,048 1,930 1,964 130,100
2018/10/16 1,943 1,979 1,850 1,956 322,600
2018/10/15 2,110 2,182 2,050 2,133 172,400
2018/10/12 1,940 2,041 1,933 2,023 59,600
2018/10/11 1,872 1,971 1,859 1,943 117,400
2018/10/10 2,092 2,098 1,977 2,039 86,900
2018/10/09 2,081 2,088 2,011 2,074 38,000
2018/10/05 2,065 2,092 2,011 2,050 63,500
2018/10/04 2,150 2,173 2,045 2,072 74,300
2018/10/03 2,143 2,186 2,120 2,144 39,600
2018/10/02 2,250 2,256 2,135 2,152 129,200
2018/10/01 2,202 2,284 2,200 2,257 125,800
2018/09/28 2,160 2,220 2,130 2,193 96,800
2018/09/27 2,168 2,202 2,100 2,123 100,800
2018/09/26 2,107 2,184 2,107 2,183 92,700
2018/09/25 2,054 2,143 2,054 2,117 55,300
2018/09/21 2,059 2,120 2,034 2,056 62,900
2018/09/20 2,099 2,099 2,015 2,030 58,200
2018/09/19 2,092 2,125 2,057 2,071 97,800
2018/09/18 2,000 2,127 1,979 2,089 161,400
2018/09/14 2,037 2,065 1,998 2,013 98,300
2018/09/13 2,053 2,069 1,989 2,016 111,600
2018/09/12 1,990 2,069 1,985 2,043 179,200
2018/09/11 1,930 2,011 1,925 1,977 151,400
2018/09/10 1,885 1,939 1,878 1,906 48,000
2018/09/07 1,863 1,938 1,816 1,890 92,100
2018/09/06 1,870 1,903 1,826 1,893 131,900
2018/09/05 2,000 2,103 1,876 1,883 909,700
2018/09/04 1,788 1,810 1,773 1,803 40,900
2018/09/03 1,814 1,814 1,768 1,785 56,800
2018/08/31 1,806 1,847 1,799 1,828 50,700
2018/08/30 1,825 1,865 1,806 1,810 75,300
2018/08/29 1,824 1,849 1,799 1,806 68,800
2018/08/28 1,936 1,936 1,821 1,826 105,100
2018/08/27 1,896 1,955 1,896 1,911 42,000
2018/08/24 1,864 1,905 1,860 1,896 48,700
2018/08/23 1,803 1,864 1,797 1,852 48,700
2018/08/22 1,800 1,806 1,755 1,802 48,100
2018/08/21 1,821 1,827 1,785 1,801 41,600
2018/08/20 1,864 1,870 1,816 1,819 27,000
2018/08/17 1,848 1,886 1,832 1,862 46,600
2018/08/16 1,833 1,855 1,804 1,819 49,700
2018/08/15 1,915 1,917 1,850 1,864 27,800
2018/08/14 1,870 1,929 1,870 1,915 34,200
2018/08/13 1,908 1,915 1,838 1,851 54,100
2018/08/10 1,954 1,970 1,920 1,931 49,800
2018/08/09 1,955 1,985 1,915 1,966 50,900
2018/08/08 1,897 1,948 1,876 1,934 92,900
2018/08/07 1,902 1,913 1,840 1,860 128,500
2018/08/06 1,990 2,100 1,904 1,915 179,700
2018/08/03 2,093 2,096 1,943 1,950 157,500
2018/08/02 2,112 2,146 2,080 2,096 81,800
2018/08/01 2,172 2,176 2,105 2,123 88,800
2018/07/31 2,200 2,220 2,131 2,183 103,400
2018/07/30 2,140 2,157 2,108 2,151 47,400
2018/07/27 2,200 2,220 2,080 2,140 92,000
2018/07/26 2,100 2,140 2,040 2,100 82,700
2018/07/25 2,072 2,092 2,015 2,066 65,400
2018/07/24 2,041 2,088 1,973 2,072 208,400
2018/07/23 2,177 2,177 2,018 2,036 225,100
2018/07/20 2,240 2,285 2,111 2,192 251,500
2018/07/19 2,241 2,294 2,201 2,268 258,400
2018/07/18 2,260 2,298 2,162 2,205 369,400
2018/07/17 2,058 2,248 1,939 2,248 933,100
2018/07/13 1,850 1,919 1,827 1,848 111,100
2018/07/12 1,838 1,876 1,789 1,822 66,800
2018/07/11 1,937 1,985 1,823 1,832 164,900
2018/07/10 1,850 1,953 1,839 1,897 83,300
2018/07/09 1,833 1,850 1,780 1,803 100,200
2018/07/06 1,799 1,849 1,745 1,800 127,500
2018/07/05 1,940 1,940 1,733 1,781 163,000
2018/07/04 1,801 1,941 1,785 1,916 88,500
2018/07/03 1,741 1,881 1,741 1,838 113,300
2018/07/02 1,769 1,782 1,726 1,741 43,300
2018/06/29 1,716 1,782 1,716 1,775 45,700
2018/06/28 1,715 1,735 1,693 1,716 65,100
2018/06/27 1,726 1,800 1,715 1,718 45,600
2018/06/26 1,724 1,758 1,714 1,738 52,600
2018/06/25 1,835 1,868 1,721 1,754 88,500
2018/06/22 1,841 1,896 1,821 1,835 44,800
2018/06/21 1,890 1,939 1,863 1,897 54,500
2018/06/20 1,808 1,877 1,784 1,863 78,300
2018/06/19 1,920 1,925 1,808 1,828 95,400
2018/06/18 1,913 1,941 1,813 1,909 79,600
2018/06/15 2,023 2,055 1,921 1,929 144,500
2018/06/14 2,090 2,110 2,019 2,023 51,700
2018/06/13 2,090 2,118 2,040 2,084 87,500
2018/06/12 2,035 2,100 2,035 2,099 98,000
2018/06/11 2,078 2,078 1,989 2,036 96,100
2018/06/08 2,090 2,090 1,952 2,045 89,100
2018/06/07 2,039 2,088 2,013 2,077 158,200
2018/06/06 1,933 2,038 1,924 2,033 187,900
2018/06/05 1,992 2,000 1,899 1,922 84,400
2018/06/04 2,020 2,025 1,970 2,010 75,000
2018/06/01 1,938 2,020 1,930 2,004 133,800
2018/05/31 1,950 1,980 1,929 1,942 94,800
2018/05/30 1,933 2,004 1,917 1,999 133,500
2018/05/29 1,905 1,980 1,880 1,950 90,700
2018/05/28 1,863 1,923 1,856 1,918 44,000
2018/05/25 1,900 1,914 1,867 1,874 41,700
2018/05/24 1,968 1,989 1,900 1,923 115,000
2018/05/23 1,970 1,970 1,874 1,955 128,200
2018/05/22 1,900 1,976 1,878 1,974 226,400
2018/05/21 1,790 1,903 1,781 1,878 135,600
2018/05/18 1,807 1,850 1,788 1,801 61,100
2018/05/17 1,789 1,850 1,777 1,843 84,000
2018/05/16 1,743 1,777 1,675 1,771 119,400
2018/05/15 1,860 1,866 1,720 1,745 141,100
2018/05/14 1,838 1,869 1,837 1,866 66,100
2018/05/11 1,838 1,879 1,821 1,842 107,100
2018/05/10 1,840 1,865 1,810 1,841 124,300
2018/05/09 1,840 1,889 1,805 1,813 152,300
2018/05/08 1,845 1,870 1,807 1,840 143,100
2018/05/07 1,810 1,847 1,742 1,828 183,800
2018/05/02 1,731 1,798 1,731 1,790 213,500
2018/05/01 1,688 1,747 1,675 1,731 233,400
2018/04/27 1,563 1,683 1,558 1,670 233,300
2018/04/26 1,525 1,587 1,511 1,565 106,500
2018/04/25 1,489 1,527 1,467 1,475 65,800
2018/04/24 1,470 1,497 1,457 1,488 69,500
2018/04/23 1,541 1,542 1,510 1,510 16,400
2018/04/20 1,476 1,546 1,474 1,541 33,200
2018/04/19 1,541 1,551 1,472 1,489 37,200
2018/04/18 1,519 1,559 1,509 1,545 86,100
2018/04/17 1,445 1,524 1,441 1,494 75,500
2018/04/16 1,467 1,551 1,428 1,431 217,700
2018/04/13 1,600 1,685 1,600 1,657 111,900
2018/04/12 1,572 1,597 1,550 1,589 37,200
2018/04/11 1,551 1,556 1,530 1,542 17,600
2018/04/10 1,546 1,569 1,531 1,540 20,100
2018/04/09 1,542 1,572 1,525 1,529 44,600
2018/04/06 1,518 1,557 1,502 1,542 38,300
2018/04/05 1,518 1,530 1,508 1,508 27,000
2018/04/04 1,550 1,558 1,518 1,523 17,800
2018/04/03 1,500 1,535 1,500 1,532 23,500
2018/04/02 1,536 1,541 1,503 1,511 26,300
2018/03/30 1,569 1,569 1,531 1,535 12,300
2018/03/29 1,569 1,569 1,529 1,541 12,800
2018/03/28 1,504 1,550 1,504 1,537 32,300
2018/03/27 1,480 1,523 1,480 1,521 18,800
2018/03/26 1,450 1,478 1,430 1,477 34,900
2018/03/23 1,461 1,487 1,454 1,457 55,100
2018/03/22 1,521 1,545 1,521 1,531 17,000
2018/03/20 1,500 1,556 1,490 1,537 45,200
2018/03/19 1,586 1,586 1,520 1,529 50,200
2018/03/16 1,639 1,670 1,581 1,592 124,300
2018/03/15 1,697 1,697 1,655 1,679 33,700
2018/03/14 1,660 1,694 1,649 1,679 36,900
2018/03/13 1,633 1,670 1,632 1,661 23,200
2018/03/12 1,683 1,683 1,620 1,633 28,800
2018/03/09 1,684 1,685 1,627 1,661 35,500
2018/03/08 1,633 1,659 1,603 1,645 28,200
2018/03/07 1,659 1,659 1,583 1,593 25,000
2018/03/06 1,677 1,677 1,601 1,639 50,300
2018/03/05 1,740 1,740 1,567 1,583 164,100
2018/03/02 1,610 1,788 1,610 1,748 292,700
2018/03/01 1,610 1,610 1,580 1,608 17,500
2018/02/28 1,592 1,627 1,592 1,620 30,300
2018/02/27 1,630 1,631 1,592 1,607 30,500
2018/02/26 1,671 1,675 1,620 1,621 28,100
2018/02/23 1,672 1,685 1,636 1,651 22,700
2018/02/22 1,668 1,686 1,648 1,671 28,300
2018/02/21 1,661 1,694 1,652 1,666 28,800
2018/02/20 1,700 1,705 1,657 1,661 23,500
2018/02/19 1,631 1,699 1,621 1,686 41,500
2018/02/16 1,620 1,644 1,617 1,618 23,800
2018/02/15 1,634 1,660 1,600 1,618 41,400
2018/02/14 1,668 1,730 1,603 1,618 71,100
2018/02/13 1,778 1,798 1,665 1,665 77,300
2018/02/09 1,629 1,762 1,618 1,706 109,700
2018/02/08 1,723 1,797 1,718 1,789 141,800
2018/02/07 1,750 1,805 1,705 1,710 191,800
2018/02/06 1,600 1,716 1,579 1,673 215,400
2018/02/05 1,750 1,793 1,720 1,760 142,400
2018/02/02 1,730 1,797 1,715 1,797 285,900
2018/02/01 1,728 1,730 1,645 1,725 193,800
2018/01/31 1,625 1,738 1,618 1,735 283,800
2018/01/30 1,610 1,650 1,590 1,650 232,500
2018/01/29 1,585 1,607 1,570 1,601 265,300
2018/01/26 1,500 1,542 1,470 1,535 230,900
2018/01/25 1,455 1,490 1,436 1,479 152,100
2018/01/24 1,430 1,453 1,408 1,450 110,400
2018/01/23 1,374 1,439 1,371 1,430 105,300
2018/01/22 1,353 1,390 1,353 1,374 35,900
2018/01/19 1,354 1,369 1,349 1,362 36,700
2018/01/18 1,385 1,390 1,356 1,356 45,300
2018/01/17 1,381 1,390 1,375 1,386 38,700
2018/01/16 1,398 1,398 1,380 1,385 39,800
2018/01/15 1,388 1,392 1,370 1,381 114,700
2018/01/12 1,401 1,430 1,401 1,411 70,900
2018/01/11 1,398 1,406 1,387 1,401 50,800
2018/01/10 1,420 1,420 1,396 1,402 45,200
2018/01/09 1,407 1,426 1,403 1,417 52,800
2018/01/05 1,378 1,393 1,376 1,388 29,900
2018/01/04 1,381 1,382 1,372 1,379 28,100

このページの先頭へ