5644 (株)メタルアート の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,000 | 3,000 | 2,770 | 2,860 | 20,900 | 2,860 |
| 2025-04-03 | 3,125 | 3,185 | 3,020 | 3,085 | 13,100 | 3,085 |
| 2025-04-02 | 3,190 | 3,195 | 3,150 | 3,190 | 3,700 | 3,190 |
| 2025-04-01 | 3,160 | 3,280 | 3,075 | 3,170 | 3,800 | 3,170 |
| 2025-03-31 | 3,230 | 3,230 | 3,125 | 3,165 | 6,800 | 3,165 |
| 2025-03-28 | 3,300 | 3,300 | 3,225 | 3,265 | 2,100 | 3,265 |
| 2025-03-27 | 3,355 | 3,425 | 3,315 | 3,335 | 6,900 | 3,335 |
| 2025-03-26 | 3,420 | 3,430 | 3,370 | 3,400 | 6,200 | 3,400 |
| 2025-03-25 | 3,465 | 3,465 | 3,400 | 3,420 | 1,200 | 3,420 |
| 2025-03-24 | 3,455 | 3,455 | 3,415 | 3,450 | 3,100 | 3,450 |
| 2025-03-21 | 3,445 | 3,475 | 3,440 | 3,475 | 6,200 | 3,475 |
| 2025-03-19 | 3,410 | 3,460 | 3,410 | 3,445 | 4,600 | 3,445 |
| 2025-03-18 | 3,475 | 3,475 | 3,445 | 3,445 | 2,800 | 3,445 |
| 2025-03-17 | 3,470 | 3,480 | 3,450 | 3,475 | 6,600 | 3,475 |
| 2025-03-14 | 3,450 | 3,460 | 3,420 | 3,455 | 3,100 | 3,455 |
| 2025-03-13 | 3,405 | 3,450 | 3,405 | 3,450 | 7,100 | 3,450 |
| 2025-03-12 | 3,385 | 3,405 | 3,375 | 3,405 | 5,300 | 3,405 |
| 2025-03-11 | 3,400 | 3,400 | 3,325 | 3,385 | 4,500 | 3,385 |
| 2025-03-10 | 3,390 | 3,400 | 3,385 | 3,400 | 4,900 | 3,400 |
| 2025-03-07 | 3,340 | 3,390 | 3,340 | 3,385 | 3,700 | 3,385 |
| 2025-03-06 | 3,335 | 3,385 | 3,335 | 3,340 | 7,700 | 3,340 |
| 2025-03-05 | 3,310 | 3,335 | 3,300 | 3,335 | 8,400 | 3,335 |
| 2025-03-04 | 3,315 | 3,315 | 3,310 | 3,310 | 600 | 3,310 |
| 2025-03-03 | 3,305 | 3,325 | 3,305 | 3,310 | 3,100 | 3,310 |
| 2025-02-28 | 3,325 | 3,325 | 3,255 | 3,305 | 4,400 | 3,305 |
| 2025-02-27 | 3,325 | 3,340 | 3,290 | 3,325 | 3,300 | 3,325 |
| 2025-02-26 | 3,330 | 3,335 | 3,240 | 3,310 | 5,700 | 3,310 |
| 2025-02-25 | 3,290 | 3,330 | 3,210 | 3,330 | 6,000 | 3,330 |
| 2025-02-21 | 3,250 | 3,350 | 3,250 | 3,320 | 4,700 | 3,320 |
| 2025-02-20 | 3,310 | 3,310 | 3,255 | 3,255 | 3,000 | 3,255 |
| 2025-02-19 | 3,280 | 3,350 | 3,280 | 3,350 | 5,800 | 3,350 |
| 2025-02-18 | 3,290 | 3,315 | 3,250 | 3,315 | 4,100 | 3,315 |
| 2025-02-17 | 3,300 | 3,320 | 3,280 | 3,320 | 5,400 | 3,320 |
| 2025-02-14 | 3,270 | 3,280 | 3,215 | 3,260 | 7,100 | 3,260 |
| 2025-02-13 | 3,360 | 3,360 | 3,280 | 3,305 | 11,600 | 3,305 |
| 2025-02-12 | 3,150 | 3,395 | 3,135 | 3,310 | 68,600 | 3,310 |
| 2025-02-10 | 3,045 | 3,125 | 3,040 | 3,100 | 6,400 | 3,100 |
| 2025-02-07 | 3,060 | 3,060 | 3,035 | 3,060 | 5,300 | 3,060 |
| 2025-02-06 | 3,050 | 3,075 | 3,005 | 3,060 | 4,300 | 3,060 |
| 2025-02-05 | 2,988 | 3,060 | 2,979 | 3,050 | 4,100 | 3,050 |
| 2025-02-04 | 2,952 | 2,989 | 2,952 | 2,987 | 1,800 | 2,987 |
| 2025-02-03 | 2,951 | 2,989 | 2,948 | 2,951 | 2,400 | 2,951 |
| 2025-01-31 | 2,952 | 2,992 | 2,948 | 2,952 | 2,600 | 2,952 |
| 2025-01-30 | 2,953 | 2,966 | 2,950 | 2,955 | 3,600 | 2,955 |
| 2025-01-29 | 2,957 | 2,997 | 2,957 | 2,970 | 900 | 2,970 |
| 2025-01-28 | 2,977 | 2,977 | 2,953 | 2,959 | 500 | 2,959 |
| 2025-01-27 | 2,985 | 2,985 | 2,951 | 2,956 | 900 | 2,956 |
| 2025-01-24 | 2,948 | 2,964 | 2,946 | 2,946 | 1,900 | 2,946 |
| 2025-01-23 | 2,924 | 2,940 | 2,920 | 2,935 | 1,000 | 2,935 |
| 2025-01-22 | 2,926 | 2,950 | 2,920 | 2,947 | 2,100 | 2,947 |
| 2025-01-21 | 2,930 | 2,931 | 2,926 | 2,926 | 500 | 2,926 |
| 2025-01-20 | 2,953 | 2,953 | 2,930 | 2,941 | 500 | 2,941 |
| 2025-01-17 | 2,923 | 2,923 | 2,923 | 2,923 | 700 | 2,923 |
| 2025-01-16 | 2,970 | 2,970 | 2,925 | 2,952 | 600 | 2,952 |
| 2025-01-15 | 2,990 | 2,990 | 2,923 | 2,926 | 1,700 | 2,926 |
| 2025-01-14 | 2,996 | 2,996 | 2,904 | 2,966 | 1,600 | 2,966 |
| 2025-01-10 | 2,992 | 2,998 | 2,991 | 2,997 | 2,700 | 2,997 |
| 2025-01-09 | 3,000 | 3,000 | 2,950 | 2,970 | 2,900 | 2,970 |
| 2025-01-08 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2025-01-07 | 3,015 | 3,015 | 2,988 | 3,000 | 2,200 | 3,000 |
| 2025-01-06 | 3,025 | 3,025 | 3,000 | 3,005 | 2,700 | 3,005 |
分割・併合履歴 ： [2018-09-26]1株→0.2株