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
2024-07-193,4203,4453,3703,4256,0003,425
2024-07-183,4103,4253,4103,4108003,410
2024-07-173,4153,4503,4103,4155,2003,415
2024-07-163,4403,4453,3953,4055,6003,405
2024-07-123,4503,4503,4353,4404,9003,440
2024-07-113,4503,4553,4303,4402,1003,440
2024-07-103,4403,4503,4303,4403,9003,440
2024-07-093,4503,4653,4253,44026,8003,440
2024-07-083,4503,4703,4503,4604,4003,460
2024-07-053,4653,4703,4503,4554,7003,455
2024-07-043,4603,4703,4603,4654,5003,465
2024-07-033,4603,4753,4453,4604,6003,460
2024-07-023,4553,4653,4503,4604,4003,460
2024-07-013,4603,4653,4403,4557,8003,455
2024-06-283,4553,4653,4503,4552,7003,455
2024-06-273,4503,5003,4503,4555,8003,455
2024-06-263,4553,4603,4403,4457,4003,445
2024-06-253,4753,4803,4553,4553,3003,455
2024-06-243,4603,4953,4403,4455,8003,445
2024-06-213,4403,4653,4353,4502,7003,450
2024-06-203,4503,4653,4353,4403,8003,440
2024-06-193,4353,4503,4353,4401,6003,440
2024-06-183,4503,4553,4303,4304,5003,430
2024-06-173,4453,4503,4353,4355,1003,435
2024-06-143,4353,4603,4353,4503,2003,450
2024-06-133,4603,4753,4103,4358,7003,435
2024-06-123,4603,4703,4553,4606,2003,460
2024-06-113,4703,4753,4553,4553,4003,455
2024-06-103,4503,4853,4503,4556,1003,455
2024-06-073,4503,4853,4503,4753,3003,475
2024-06-063,4703,4853,4303,4456,4003,445
2024-06-053,4603,4853,4553,4703,3003,470
2024-06-043,4603,5103,4603,4955,5003,495
2024-06-033,5003,5103,4653,4704,0003,470
2024-05-313,4203,4853,4203,4605,7003,460
2024-05-303,4303,4703,4203,4407,3003,440
2024-05-293,4403,4603,4153,4456,3003,445
2024-05-283,4603,4903,3903,42013,5003,420
2024-05-273,4903,4903,4603,4802,5003,480
2024-05-243,4953,5203,4703,4903,2003,490
2024-05-233,5303,5353,4803,5008,7003,500
2024-05-223,5253,5453,5203,5306,6003,530
2024-05-213,5303,5453,5253,5253,9003,525
2024-05-203,5153,5503,5153,5309,0003,530
2024-05-173,5403,5403,5103,5303,9003,530
2024-05-163,5303,5403,4903,53018,7003,530
2024-05-153,5703,5703,5153,52514,9003,525
2024-05-143,5303,5303,4803,50014,8003,500
2024-05-133,5003,5653,4803,52026,2003,520
2024-05-103,5403,5703,4653,50041,6003,500
2024-05-093,9853,9853,3353,520225,8003,520
2024-05-083,9004,0503,9004,02034,2004,020
2024-05-073,8503,9453,8153,89014,4003,890
2024-05-023,8703,8703,8403,8402,0003,840
2024-05-013,8803,9253,8403,8656,7003,865
2024-04-303,9703,9703,8803,8809,9003,880
2024-04-263,8703,9803,8603,96024,9003,960
2024-04-253,8353,8903,8353,86010,8003,860
2024-04-243,7503,8753,7503,83032,9003,830
2024-04-233,7653,7903,7353,7505,3003,750
2024-04-223,7003,8253,6903,74515,1003,745
2024-04-193,7303,7303,5553,61017,0003,610
2024-04-183,7253,7503,6903,7206,3003,720
2024-04-173,7053,7353,6253,7308,3003,730
2024-04-163,7453,7803,6703,7209,3003,720
2024-04-153,7703,7803,7253,7655,3003,765
2024-04-123,8953,8953,8053,8055,7003,805
2024-04-113,8403,8853,8203,8857,5003,885
2024-04-103,7953,8553,7903,8558,0003,855
2024-04-093,7403,8053,7303,7607,0003,760
2024-04-083,7503,7503,6903,7304,6003,730
2024-04-053,7053,7303,6803,7007,1003,700
2024-04-043,7703,7703,7103,7303,5003,730
2024-04-033,7103,7853,6903,7457,2003,745
2024-04-023,7553,7903,6703,72012,4003,720
2024-04-013,8553,8553,7303,75511,0003,755
2024-03-293,8203,8303,7503,8207,7003,820
2024-03-283,8203,8753,7803,8207,5003,820
2024-03-273,9103,9153,8003,82020,3003,820
2024-03-263,8753,9453,8503,92015,0003,920
2024-03-253,8353,9003,8253,85010,9003,850
2024-03-223,8503,8703,8003,8057,2003,805
2024-03-213,8703,9103,7853,81017,4003,810
2024-03-193,6753,8703,6603,83034,6003,830
2024-03-183,6353,6803,6103,6458,9003,645
2024-03-153,5503,6103,5403,6006,2003,600
2024-03-143,5553,5753,5253,5705,2003,570
2024-03-133,5703,5903,4903,52019,7003,520
2024-03-123,5803,5803,4953,53517,0003,535
2024-03-113,6303,6553,5203,58516,4003,585
2024-03-083,6603,7203,6503,67011,1003,670
2024-03-073,7653,7653,6103,65016,7003,650
2024-03-063,7253,8203,7203,74513,7003,745
2024-03-053,7453,8003,7253,7756,6003,775
2024-03-043,7803,8203,6803,79016,9003,790
2024-03-013,7953,8203,6953,74522,1003,745
2024-02-293,6903,8453,6753,79521,3003,795
2024-02-283,6203,7153,6053,68018,5003,680
2024-02-273,5953,6953,5753,61518,8003,615
2024-02-263,6553,6553,5703,58510,1003,585
2024-02-223,6203,6503,5853,5858,7003,585
2024-02-213,6303,6453,5903,6104,3003,610
2024-02-203,5753,6453,5753,64514,1003,645
2024-02-193,5353,5753,4803,54528,1003,545
2024-02-163,5503,5953,5303,55518,3003,555
2024-02-153,6403,6403,5203,52026,7003,520
2024-02-143,7203,7203,6403,64015,6003,640
2024-02-133,6203,7253,6203,71030,7003,710
2024-02-093,5553,6903,5303,56037,4003,560
2024-02-083,7553,7553,4953,650102,9003,650
2024-02-073,7053,7703,7053,71014,9003,710
2024-02-063,7253,7303,6753,71014,3003,710
2024-02-053,6653,7253,6653,72027,6003,720
2024-02-023,6453,6803,5853,66521,5003,665
2024-02-013,6153,6953,6003,64015,4003,640
2024-01-313,6003,6803,5703,65022,8003,650
2024-01-303,5503,6903,5203,56566,5003,565
2024-01-293,5203,5603,5203,5506,5003,550
2024-01-263,5503,5503,5103,52010,4003,520
2024-01-253,5603,5703,5253,5459,2003,545
2024-01-243,5803,6603,5603,56023,9003,560
2024-01-233,6703,7503,5853,58544,9003,585
2024-01-223,6503,6653,6003,65523,6003,655
2024-01-193,4953,6503,4753,65057,2003,650
2024-01-183,4253,4953,4253,48522,3003,485
2024-01-173,5003,5453,4503,45038,5003,450
2024-01-163,5753,6203,4753,50080,1003,500
2024-01-153,5053,5803,4903,54540,0003,545
2024-01-123,5703,6453,4803,50560,0003,505
2024-01-113,4953,4953,4003,46534,2003,465
2024-01-103,3903,5703,3653,45099,6003,450
2024-01-093,3603,4553,3403,37043,0003,370
2024-01-053,4253,4253,2803,34038,8003,340
2024-01-043,2203,3753,1953,36048,4003,360

分割・併合履歴 : [2018-09-26]1株→0.2株