5644 (株)メタルアート の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-23 | 2,830 | 2,830 | 2,805 | 2,805 | 1,800 | 2,805 |
| 2024-10-22 | 2,873 | 2,873 | 2,826 | 2,826 | 1,200 | 2,826 |
| 2024-10-21 | 2,875 | 2,875 | 2,870 | 2,870 | 2,400 | 2,870 |
| 2024-10-18 | 2,875 | 2,881 | 2,850 | 2,850 | 2,500 | 2,850 |
| 2024-10-17 | 2,890 | 2,909 | 2,863 | 2,870 | 4,300 | 2,870 |
| 2024-10-16 | 2,895 | 2,895 | 2,875 | 2,890 | 700 | 2,890 |
| 2024-10-15 | 2,902 | 2,904 | 2,872 | 2,895 | 1,500 | 2,895 |
| 2024-10-11 | 2,920 | 2,920 | 2,904 | 2,904 | 400 | 2,904 |
| 2024-10-10 | 2,930 | 2,930 | 2,925 | 2,925 | 300 | 2,925 |
| 2024-10-09 | 2,949 | 2,949 | 2,920 | 2,934 | 2,600 | 2,934 |
| 2024-10-08 | 2,920 | 2,942 | 2,907 | 2,911 | 1,800 | 2,911 |
| 2024-10-07 | 2,953 | 2,953 | 2,928 | 2,943 | 15,500 | 2,943 |
| 2024-10-04 | 2,891 | 2,929 | 2,891 | 2,929 | 900 | 2,929 |
| 2024-10-03 | 2,920 | 2,930 | 2,890 | 2,890 | 2,800 | 2,890 |
| 2024-10-02 | 2,873 | 2,909 | 2,845 | 2,900 | 4,100 | 2,900 |
| 2024-10-01 | 2,893 | 2,900 | 2,855 | 2,882 | 6,100 | 2,882 |
| 2024-09-30 | 2,893 | 2,929 | 2,773 | 2,884 | 8,600 | 2,884 |
| 2024-09-27 | 2,981 | 3,035 | 2,976 | 2,990 | 3,100 | 2,990 |
| 2024-09-26 | 3,030 | 3,060 | 3,030 | 3,060 | 900 | 3,060 |
| 2024-09-25 | 3,095 | 3,095 | 3,025 | 3,025 | 1,700 | 3,025 |
| 2024-09-24 | 3,010 | 3,025 | 3,005 | 3,025 | 3,000 | 3,025 |
| 2024-09-20 | 2,955 | 3,010 | 2,955 | 3,000 | 5,000 | 3,000 |
| 2024-09-19 | 2,935 | 2,994 | 2,935 | 2,972 | 3,000 | 2,972 |
| 2024-09-18 | 2,905 | 2,930 | 2,895 | 2,913 | 10,900 | 2,913 |
| 2024-09-17 | 2,990 | 3,020 | 2,896 | 2,905 | 8,800 | 2,905 |
| 2024-09-13 | 3,040 | 3,040 | 2,990 | 2,990 | 5,100 | 2,990 |
| 2024-09-12 | 3,035 | 3,065 | 3,010 | 3,015 | 2,400 | 3,015 |
| 2024-09-11 | 3,085 | 3,085 | 2,985 | 2,985 | 2,900 | 2,985 |
| 2024-09-10 | 3,070 | 3,085 | 3,070 | 3,080 | 800 | 3,080 |
| 2024-09-09 | 3,065 | 3,095 | 3,000 | 3,090 | 5,100 | 3,090 |
| 2024-09-06 | 3,090 | 3,090 | 3,085 | 3,085 | 500 | 3,085 |
| 2024-09-05 | 3,090 | 3,130 | 3,085 | 3,085 | 2,200 | 3,085 |
| 2024-09-04 | 3,205 | 3,205 | 3,070 | 3,085 | 9,000 | 3,085 |
| 2024-09-03 | 3,215 | 3,225 | 3,200 | 3,205 | 2,200 | 3,205 |
| 2024-09-02 | 3,215 | 3,230 | 3,205 | 3,210 | 2,000 | 3,210 |
| 2024-08-30 | 3,175 | 3,240 | 3,170 | 3,230 | 4,200 | 3,230 |
| 2024-08-29 | 3,160 | 3,170 | 3,135 | 3,165 | 1,600 | 3,165 |
| 2024-08-28 | 3,140 | 3,155 | 3,135 | 3,155 | 1,700 | 3,155 |
| 2024-08-27 | 3,110 | 3,170 | 3,110 | 3,170 | 3,000 | 3,170 |
| 2024-08-26 | 3,140 | 3,140 | 3,110 | 3,130 | 1,500 | 3,130 |
| 2024-08-23 | 3,170 | 3,170 | 3,135 | 3,140 | 4,000 | 3,140 |
| 2024-08-22 | 3,115 | 3,145 | 3,100 | 3,145 | 2,800 | 3,145 |
| 2024-08-21 | 3,155 | 3,155 | 3,130 | 3,130 | 3,000 | 3,130 |
| 2024-08-20 | 3,145 | 3,165 | 3,135 | 3,165 | 6,100 | 3,165 |
| 2024-08-19 | 3,185 | 3,185 | 3,130 | 3,130 | 3,500 | 3,130 |
| 2024-08-16 | 3,180 | 3,195 | 3,110 | 3,130 | 3,300 | 3,130 |
| 2024-08-15 | 3,105 | 3,225 | 3,090 | 3,110 | 9,500 | 3,110 |
| 2024-08-14 | 3,005 | 3,165 | 3,000 | 3,105 | 9,800 | 3,105 |
| 2024-08-13 | 2,966 | 3,005 | 2,961 | 2,977 | 4,000 | 2,977 |
| 2024-08-09 | 3,080 | 3,080 | 2,940 | 2,945 | 10,100 | 2,945 |
| 2024-08-08 | 2,771 | 3,200 | 2,771 | 3,010 | 27,800 | 3,010 |
| 2024-08-07 | 2,600 | 2,808 | 2,600 | 2,721 | 19,500 | 2,721 |
| 2024-08-06 | 2,642 | 2,788 | 2,609 | 2,650 | 17,200 | 2,650 |
| 2024-08-05 | 2,864 | 2,864 | 2,489 | 2,534 | 36,300 | 2,534 |
| 2024-08-02 | 3,130 | 3,130 | 2,914 | 2,914 | 20,000 | 2,914 |
| 2024-08-01 | 3,340 | 3,340 | 3,160 | 3,190 | 11,300 | 3,190 |
| 2024-07-31 | 3,390 | 3,390 | 3,325 | 3,340 | 5,500 | 3,340 |
| 2024-07-30 | 3,320 | 3,390 | 3,305 | 3,320 | 2,200 | 3,320 |
| 2024-07-29 | 3,335 | 3,335 | 3,315 | 3,315 | 600 | 3,315 |
| 2024-07-26 | 3,270 | 3,340 | 3,265 | 3,275 | 5,700 | 3,275 |
| 2024-07-25 | 3,420 | 3,420 | 3,270 | 3,270 | 11,400 | 3,270 |
| 2024-07-24 | 3,415 | 3,415 | 3,395 | 3,410 | 2,400 | 3,410 |
| 2024-07-23 | 3,435 | 3,435 | 3,400 | 3,410 | 3,500 | 3,410 |
| 2024-07-22 | 3,425 | 3,425 | 3,395 | 3,410 | 9,300 | 3,410 |
| 2024-07-19 | 3,420 | 3,445 | 3,370 | 3,425 | 6,000 | 3,425 |
| 2024-07-18 | 3,410 | 3,425 | 3,410 | 3,410 | 800 | 3,410 |
| 2024-07-17 | 3,415 | 3,450 | 3,410 | 3,415 | 5,200 | 3,415 |
| 2024-07-16 | 3,440 | 3,445 | 3,395 | 3,405 | 5,600 | 3,405 |
| 2024-07-12 | 3,450 | 3,450 | 3,435 | 3,440 | 4,900 | 3,440 |
| 2024-07-11 | 3,450 | 3,455 | 3,430 | 3,440 | 2,100 | 3,440 |
| 2024-07-10 | 3,440 | 3,450 | 3,430 | 3,440 | 3,900 | 3,440 |
| 2024-07-09 | 3,450 | 3,465 | 3,425 | 3,440 | 26,800 | 3,440 |
| 2024-07-08 | 3,450 | 3,470 | 3,450 | 3,460 | 4,400 | 3,460 |
| 2024-07-05 | 3,465 | 3,470 | 3,450 | 3,455 | 4,700 | 3,455 |
| 2024-07-04 | 3,460 | 3,470 | 3,460 | 3,465 | 4,500 | 3,465 |
| 2024-07-03 | 3,460 | 3,475 | 3,445 | 3,460 | 4,600 | 3,460 |
| 2024-07-02 | 3,455 | 3,465 | 3,450 | 3,460 | 4,400 | 3,460 |
| 2024-07-01 | 3,460 | 3,465 | 3,440 | 3,455 | 7,800 | 3,455 |
| 2024-06-28 | 3,455 | 3,465 | 3,450 | 3,455 | 2,700 | 3,455 |
| 2024-06-27 | 3,450 | 3,500 | 3,450 | 3,455 | 5,800 | 3,455 |
| 2024-06-26 | 3,455 | 3,460 | 3,440 | 3,445 | 7,400 | 3,445 |
| 2024-06-25 | 3,475 | 3,480 | 3,455 | 3,455 | 3,300 | 3,455 |
| 2024-06-24 | 3,460 | 3,495 | 3,440 | 3,445 | 5,800 | 3,445 |
| 2024-06-21 | 3,440 | 3,465 | 3,435 | 3,450 | 2,700 | 3,450 |
| 2024-06-20 | 3,450 | 3,465 | 3,435 | 3,440 | 3,800 | 3,440 |
| 2024-06-19 | 3,435 | 3,450 | 3,435 | 3,440 | 1,600 | 3,440 |
| 2024-06-18 | 3,450 | 3,455 | 3,430 | 3,430 | 4,500 | 3,430 |
| 2024-06-17 | 3,445 | 3,450 | 3,435 | 3,435 | 5,100 | 3,435 |
| 2024-06-14 | 3,435 | 3,460 | 3,435 | 3,450 | 3,200 | 3,450 |
| 2024-06-13 | 3,460 | 3,475 | 3,410 | 3,435 | 8,700 | 3,435 |
| 2024-06-12 | 3,460 | 3,470 | 3,455 | 3,460 | 6,200 | 3,460 |
| 2024-06-11 | 3,470 | 3,475 | 3,455 | 3,455 | 3,400 | 3,455 |
| 2024-06-10 | 3,450 | 3,485 | 3,450 | 3,455 | 6,100 | 3,455 |
| 2024-06-07 | 3,450 | 3,485 | 3,450 | 3,475 | 3,300 | 3,475 |
| 2024-06-06 | 3,470 | 3,485 | 3,430 | 3,445 | 6,400 | 3,445 |
| 2024-06-05 | 3,460 | 3,485 | 3,455 | 3,470 | 3,300 | 3,470 |
| 2024-06-04 | 3,460 | 3,510 | 3,460 | 3,495 | 5,500 | 3,495 |
| 2024-06-03 | 3,500 | 3,510 | 3,465 | 3,470 | 4,000 | 3,470 |
| 2024-05-31 | 3,420 | 3,485 | 3,420 | 3,460 | 5,700 | 3,460 |
| 2024-05-30 | 3,430 | 3,470 | 3,420 | 3,440 | 7,300 | 3,440 |
| 2024-05-29 | 3,440 | 3,460 | 3,415 | 3,445 | 6,300 | 3,445 |
| 2024-05-28 | 3,460 | 3,490 | 3,390 | 3,420 | 13,500 | 3,420 |
| 2024-05-27 | 3,490 | 3,490 | 3,460 | 3,480 | 2,500 | 3,480 |
| 2024-05-24 | 3,495 | 3,520 | 3,470 | 3,490 | 3,200 | 3,490 |
| 2024-05-23 | 3,530 | 3,535 | 3,480 | 3,500 | 8,700 | 3,500 |
| 2024-05-22 | 3,525 | 3,545 | 3,520 | 3,530 | 6,600 | 3,530 |
| 2024-05-21 | 3,530 | 3,545 | 3,525 | 3,525 | 3,900 | 3,525 |
| 2024-05-20 | 3,515 | 3,550 | 3,515 | 3,530 | 9,000 | 3,530 |
| 2024-05-17 | 3,540 | 3,540 | 3,510 | 3,530 | 3,900 | 3,530 |
| 2024-05-16 | 3,530 | 3,540 | 3,490 | 3,530 | 18,700 | 3,530 |
| 2024-05-15 | 3,570 | 3,570 | 3,515 | 3,525 | 14,900 | 3,525 |
| 2024-05-14 | 3,530 | 3,530 | 3,480 | 3,500 | 14,800 | 3,500 |
| 2024-05-13 | 3,500 | 3,565 | 3,480 | 3,520 | 26,200 | 3,520 |
| 2024-05-10 | 3,540 | 3,570 | 3,465 | 3,500 | 41,600 | 3,500 |
| 2024-05-09 | 3,985 | 3,985 | 3,335 | 3,520 | 225,800 | 3,520 |
| 2024-05-08 | 3,900 | 4,050 | 3,900 | 4,020 | 34,200 | 4,020 |
| 2024-05-07 | 3,850 | 3,945 | 3,815 | 3,890 | 14,400 | 3,890 |
| 2024-05-02 | 3,870 | 3,870 | 3,840 | 3,840 | 2,000 | 3,840 |
| 2024-05-01 | 3,880 | 3,925 | 3,840 | 3,865 | 6,700 | 3,865 |
| 2024-04-30 | 3,970 | 3,970 | 3,880 | 3,880 | 9,900 | 3,880 |
| 2024-04-26 | 3,870 | 3,980 | 3,860 | 3,960 | 24,900 | 3,960 |
| 2024-04-25 | 3,835 | 3,890 | 3,835 | 3,860 | 10,800 | 3,860 |
| 2024-04-24 | 3,750 | 3,875 | 3,750 | 3,830 | 32,900 | 3,830 |
| 2024-04-23 | 3,765 | 3,790 | 3,735 | 3,750 | 5,300 | 3,750 |
| 2024-04-22 | 3,700 | 3,825 | 3,690 | 3,745 | 15,100 | 3,745 |
| 2024-04-19 | 3,730 | 3,730 | 3,555 | 3,610 | 17,000 | 3,610 |
| 2024-04-18 | 3,725 | 3,750 | 3,690 | 3,720 | 6,300 | 3,720 |
| 2024-04-17 | 3,705 | 3,735 | 3,625 | 3,730 | 8,300 | 3,730 |
| 2024-04-16 | 3,745 | 3,780 | 3,670 | 3,720 | 9,300 | 3,720 |
| 2024-04-15 | 3,770 | 3,780 | 3,725 | 3,765 | 5,300 | 3,765 |
| 2024-04-12 | 3,895 | 3,895 | 3,805 | 3,805 | 5,700 | 3,805 |
| 2024-04-11 | 3,840 | 3,885 | 3,820 | 3,885 | 7,500 | 3,885 |
| 2024-04-10 | 3,795 | 3,855 | 3,790 | 3,855 | 8,000 | 3,855 |
| 2024-04-09 | 3,740 | 3,805 | 3,730 | 3,760 | 7,000 | 3,760 |
| 2024-04-08 | 3,750 | 3,750 | 3,690 | 3,730 | 4,600 | 3,730 |
| 2024-04-05 | 3,705 | 3,730 | 3,680 | 3,700 | 7,100 | 3,700 |
| 2024-04-04 | 3,770 | 3,770 | 3,710 | 3,730 | 3,500 | 3,730 |
| 2024-04-03 | 3,710 | 3,785 | 3,690 | 3,745 | 7,200 | 3,745 |
| 2024-04-02 | 3,755 | 3,790 | 3,670 | 3,720 | 12,400 | 3,720 |
| 2024-04-01 | 3,855 | 3,855 | 3,730 | 3,755 | 11,000 | 3,755 |
| 2024-03-29 | 3,820 | 3,830 | 3,750 | 3,820 | 7,700 | 3,820 |
| 2024-03-28 | 3,820 | 3,875 | 3,780 | 3,820 | 7,500 | 3,820 |
| 2024-03-27 | 3,910 | 3,915 | 3,800 | 3,820 | 20,300 | 3,820 |
| 2024-03-26 | 3,875 | 3,945 | 3,850 | 3,920 | 15,000 | 3,920 |
| 2024-03-25 | 3,835 | 3,900 | 3,825 | 3,850 | 10,900 | 3,850 |
| 2024-03-22 | 3,850 | 3,870 | 3,800 | 3,805 | 7,200 | 3,805 |
| 2024-03-21 | 3,870 | 3,910 | 3,785 | 3,810 | 17,400 | 3,810 |
| 2024-03-19 | 3,675 | 3,870 | 3,660 | 3,830 | 34,600 | 3,830 |
| 2024-03-18 | 3,635 | 3,680 | 3,610 | 3,645 | 8,900 | 3,645 |
| 2024-03-15 | 3,550 | 3,610 | 3,540 | 3,600 | 6,200 | 3,600 |
| 2024-03-14 | 3,555 | 3,575 | 3,525 | 3,570 | 5,200 | 3,570 |
| 2024-03-13 | 3,570 | 3,590 | 3,490 | 3,520 | 19,700 | 3,520 |
| 2024-03-12 | 3,580 | 3,580 | 3,495 | 3,535 | 17,000 | 3,535 |
| 2024-03-11 | 3,630 | 3,655 | 3,520 | 3,585 | 16,400 | 3,585 |
| 2024-03-08 | 3,660 | 3,720 | 3,650 | 3,670 | 11,100 | 3,670 |
| 2024-03-07 | 3,765 | 3,765 | 3,610 | 3,650 | 16,700 | 3,650 |
| 2024-03-06 | 3,725 | 3,820 | 3,720 | 3,745 | 13,700 | 3,745 |
| 2024-03-05 | 3,745 | 3,800 | 3,725 | 3,775 | 6,600 | 3,775 |
| 2024-03-04 | 3,780 | 3,820 | 3,680 | 3,790 | 16,900 | 3,790 |
| 2024-03-01 | 3,795 | 3,820 | 3,695 | 3,745 | 22,100 | 3,745 |
| 2024-02-29 | 3,690 | 3,845 | 3,675 | 3,795 | 21,300 | 3,795 |
| 2024-02-28 | 3,620 | 3,715 | 3,605 | 3,680 | 18,500 | 3,680 |
| 2024-02-27 | 3,595 | 3,695 | 3,575 | 3,615 | 18,800 | 3,615 |
| 2024-02-26 | 3,655 | 3,655 | 3,570 | 3,585 | 10,100 | 3,585 |
| 2024-02-22 | 3,620 | 3,650 | 3,585 | 3,585 | 8,700 | 3,585 |
| 2024-02-21 | 3,630 | 3,645 | 3,590 | 3,610 | 4,300 | 3,610 |
| 2024-02-20 | 3,575 | 3,645 | 3,575 | 3,645 | 14,100 | 3,645 |
| 2024-02-19 | 3,535 | 3,575 | 3,480 | 3,545 | 28,100 | 3,545 |
| 2024-02-16 | 3,550 | 3,595 | 3,530 | 3,555 | 18,300 | 3,555 |
| 2024-02-15 | 3,640 | 3,640 | 3,520 | 3,520 | 26,700 | 3,520 |
| 2024-02-14 | 3,720 | 3,720 | 3,640 | 3,640 | 15,600 | 3,640 |
| 2024-02-13 | 3,620 | 3,725 | 3,620 | 3,710 | 30,700 | 3,710 |
| 2024-02-09 | 3,555 | 3,690 | 3,530 | 3,560 | 37,400 | 3,560 |
| 2024-02-08 | 3,755 | 3,755 | 3,495 | 3,650 | 102,900 | 3,650 |
| 2024-02-07 | 3,705 | 3,770 | 3,705 | 3,710 | 14,900 | 3,710 |
| 2024-02-06 | 3,725 | 3,730 | 3,675 | 3,710 | 14,300 | 3,710 |
| 2024-02-05 | 3,665 | 3,725 | 3,665 | 3,720 | 27,600 | 3,720 |
| 2024-02-02 | 3,645 | 3,680 | 3,585 | 3,665 | 21,500 | 3,665 |
| 2024-02-01 | 3,615 | 3,695 | 3,600 | 3,640 | 15,400 | 3,640 |
| 2024-01-31 | 3,600 | 3,680 | 3,570 | 3,650 | 22,800 | 3,650 |
| 2024-01-30 | 3,550 | 3,690 | 3,520 | 3,565 | 66,500 | 3,565 |
| 2024-01-29 | 3,520 | 3,560 | 3,520 | 3,550 | 6,500 | 3,550 |
| 2024-01-26 | 3,550 | 3,550 | 3,510 | 3,520 | 10,400 | 3,520 |
| 2024-01-25 | 3,560 | 3,570 | 3,525 | 3,545 | 9,200 | 3,545 |
| 2024-01-24 | 3,580 | 3,660 | 3,560 | 3,560 | 23,900 | 3,560 |
| 2024-01-23 | 3,670 | 3,750 | 3,585 | 3,585 | 44,900 | 3,585 |
| 2024-01-22 | 3,650 | 3,665 | 3,600 | 3,655 | 23,600 | 3,655 |
| 2024-01-19 | 3,495 | 3,650 | 3,475 | 3,650 | 57,200 | 3,650 |
| 2024-01-18 | 3,425 | 3,495 | 3,425 | 3,485 | 22,300 | 3,485 |
| 2024-01-17 | 3,500 | 3,545 | 3,450 | 3,450 | 38,500 | 3,450 |
| 2024-01-16 | 3,575 | 3,620 | 3,475 | 3,500 | 80,100 | 3,500 |
| 2024-01-15 | 3,505 | 3,580 | 3,490 | 3,545 | 40,000 | 3,545 |
| 2024-01-12 | 3,570 | 3,645 | 3,480 | 3,505 | 60,000 | 3,505 |
| 2024-01-11 | 3,495 | 3,495 | 3,400 | 3,465 | 34,200 | 3,465 |
| 2024-01-10 | 3,390 | 3,570 | 3,365 | 3,450 | 99,600 | 3,450 |
| 2024-01-09 | 3,360 | 3,455 | 3,340 | 3,370 | 43,000 | 3,370 |
| 2024-01-05 | 3,425 | 3,425 | 3,280 | 3,340 | 38,800 | 3,340 |
| 2024-01-04 | 3,220 | 3,375 | 3,195 | 3,360 | 48,400 | 3,360 |
分割・併合履歴 ： [2018-09-26]1株→0.2株
