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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
