5644 (株)メタルアート の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-082,7062,7302,6792,7007,1002,700
2023-06-072,7292,7302,7052,7203,3002,720
2023-06-062,7182,7302,7022,7304,1002,730
2023-06-052,7072,7472,7072,7407,4002,740
2023-06-022,6812,7182,6812,7135,1002,713
2023-06-012,6732,6972,6632,6817,7002,681
2023-05-312,7212,7212,6502,6949,1002,694
2023-05-302,7302,7512,7252,7304,1002,730
2023-05-292,7632,7802,7552,7701,9002,770
2023-05-262,7952,7952,7462,76311,8002,763
2023-05-252,8292,8292,7952,7951,4002,795
2023-05-242,7622,8252,7622,8255,2002,825
2023-05-232,7852,8192,7532,7536,4002,753
2023-05-222,8382,8382,7702,8106,0002,810
2023-05-192,8002,8232,7482,8106,6002,810
2023-05-182,7882,8352,7882,8109,2002,810
2023-05-172,8002,8172,7622,7956,8002,795
2023-05-162,7552,7952,7402,77810,2002,778
2023-05-152,7782,8272,7602,80322,7002,803
2023-05-122,8372,8372,6502,73836,7002,738
2023-05-112,7842,8382,7842,8375,7002,837
2023-05-102,8312,8322,7892,80013,6002,800
2023-05-092,8692,8752,7982,83812,0002,838
2023-05-082,8752,8752,8352,8647,1002,864
2023-05-022,8472,8732,8222,86915,6002,869
2023-05-012,8352,8502,8212,8485,4002,848
2023-04-282,8032,8702,7902,83514,7002,835
2023-04-272,7542,8042,7322,7777,1002,777
2023-04-262,7512,7702,7202,7545,3002,754
2023-04-252,7962,8002,7522,7544,6002,754
2023-04-242,8102,8152,7772,7773,4002,777
2023-04-212,7992,8392,7992,82012,6002,820
2023-04-202,7802,8002,7752,7992,7002,799
2023-04-192,7772,7982,7772,7809002,780
2023-04-182,7982,8102,7982,8026002,802
2023-04-172,7782,8172,7552,7983,7002,798
2023-04-142,7832,7892,7302,7784,5002,778
2023-04-132,8402,8722,7102,74915,6002,749
2023-04-122,8592,8922,8302,8407,3002,840
2023-04-112,9362,9362,8512,8618,0002,861
2023-04-102,9462,9462,8902,9075,2002,907
2023-04-072,9302,9392,9002,9201,7002,920
2023-04-062,8982,9012,8512,9015,8002,901
2023-04-052,9242,9862,8642,93822,7002,938
2023-04-042,9962,9962,9212,9749,8002,974
2023-04-032,8792,9902,8792,99018,8002,990
2023-03-312,8392,8682,8392,8645,3002,864
2023-03-302,8132,8392,7672,8394,0002,839
2023-03-292,8502,8502,8242,8275,0002,827
2023-03-282,8452,8512,8072,8202,9002,820
2023-03-272,8182,8892,7832,84111,5002,841
2023-03-242,8052,8272,7372,8007,4002,800
2023-03-232,7322,8292,7272,8054,4002,805
2023-03-222,7832,7892,7412,7668,2002,766
2023-03-202,8262,8342,7002,7359,6002,735
2023-03-172,7592,8272,7592,8276,5002,827
2023-03-162,6522,7152,5992,71521,0002,715
2023-03-152,7762,8122,7202,79810,7002,798
2023-03-142,8162,8372,6652,70320,6002,703
2023-03-132,8992,8992,7772,83617,1002,836
2023-03-102,9992,9992,8922,94916,4002,949
2023-03-093,0053,0202,9663,00010,3003,000
2023-03-082,9203,0202,9202,98725,5002,987
2023-03-072,8392,9222,8342,92219,4002,922
2023-03-062,8652,8702,7902,86230,8002,862
2023-03-032,8202,8652,7752,86520,9002,865
2023-03-022,7702,8152,7572,81314,7002,813
2023-03-012,6982,7702,6832,77011,4002,770
2023-02-282,7352,7422,6742,7289,1002,728
2023-02-272,6002,7602,6002,71127,6002,711
2023-02-242,5802,5942,5612,5883,6002,588
2023-02-222,5282,5942,5282,5685,5002,568
2023-02-212,5372,5582,5202,5585,2002,558
2023-02-202,4472,4872,4302,4873,9002,487
2023-02-172,4302,4402,4172,4373,5002,437
2023-02-162,4652,4652,4182,4605,3002,460
2023-02-152,4822,4822,4342,4656,1002,465
2023-02-142,4802,4862,4792,4853,5002,485
2023-02-132,5112,5112,4472,48610,6002,486
2023-02-102,3962,5752,3912,51123,4002,511
2023-02-092,3962,4102,3952,3963,6002,396
2023-02-082,4152,4152,4002,4051,6002,405
2023-02-072,3832,4102,3832,4103,5002,410
2023-02-062,4192,4332,3822,4331,5002,433
2023-02-032,4122,4212,4102,4212,3002,421
2023-02-022,3942,4492,3942,4285,7002,428
2023-02-012,3552,3902,3552,3863,0002,386
2023-01-312,3572,3652,3362,3651,4002,365
2023-01-302,3682,3682,3492,3602,4002,360
2023-01-272,3662,3682,3472,3682,0002,368
2023-01-262,3522,3602,3372,3602,6002,360
2023-01-252,3502,3622,3202,3515,4002,351
2023-01-242,3002,3672,3002,3508,1002,350
2023-01-232,2852,2852,2702,2822,5002,282
2023-01-202,2402,2732,1912,2736,3002,273
2023-01-192,2552,2572,2302,2571,1002,257
2023-01-182,2402,2552,2132,2551,7002,255
2023-01-172,2042,2602,2042,2406,9002,240
2023-01-162,2012,2102,1832,1831,5002,183
2023-01-132,1822,2022,1742,1744,9002,174
2023-01-122,2082,2082,1802,1823,4002,182
2023-01-112,2002,2082,1562,2088,2002,208
2023-01-102,1912,2232,1752,2222,0002,222
2023-01-062,2092,2092,1852,1917002,191
2023-01-052,2272,2272,2022,2023002,202
2023-01-042,1792,2222,1792,2082,4002,208

分割・併合履歴 : [2018-09-26]1株→0.2株