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
2023-02-082,4152,4152,4002,4051,6002,405
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