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 |
---|---|---|---|---|---|---|
2023-06-08 | 2,706 | 2,730 | 2,679 | 2,700 | 7,100 | 2,700 |
2023-06-07 | 2,729 | 2,730 | 2,705 | 2,720 | 3,300 | 2,720 |
2023-06-06 | 2,718 | 2,730 | 2,702 | 2,730 | 4,100 | 2,730 |
2023-06-05 | 2,707 | 2,747 | 2,707 | 2,740 | 7,400 | 2,740 |
2023-06-02 | 2,681 | 2,718 | 2,681 | 2,713 | 5,100 | 2,713 |
2023-06-01 | 2,673 | 2,697 | 2,663 | 2,681 | 7,700 | 2,681 |
2023-05-31 | 2,721 | 2,721 | 2,650 | 2,694 | 9,100 | 2,694 |
2023-05-30 | 2,730 | 2,751 | 2,725 | 2,730 | 4,100 | 2,730 |
2023-05-29 | 2,763 | 2,780 | 2,755 | 2,770 | 1,900 | 2,770 |
2023-05-26 | 2,795 | 2,795 | 2,746 | 2,763 | 11,800 | 2,763 |
2023-05-25 | 2,829 | 2,829 | 2,795 | 2,795 | 1,400 | 2,795 |
2023-05-24 | 2,762 | 2,825 | 2,762 | 2,825 | 5,200 | 2,825 |
2023-05-23 | 2,785 | 2,819 | 2,753 | 2,753 | 6,400 | 2,753 |
2023-05-22 | 2,838 | 2,838 | 2,770 | 2,810 | 6,000 | 2,810 |
2023-05-19 | 2,800 | 2,823 | 2,748 | 2,810 | 6,600 | 2,810 |
2023-05-18 | 2,788 | 2,835 | 2,788 | 2,810 | 9,200 | 2,810 |
2023-05-17 | 2,800 | 2,817 | 2,762 | 2,795 | 6,800 | 2,795 |
2023-05-16 | 2,755 | 2,795 | 2,740 | 2,778 | 10,200 | 2,778 |
2023-05-15 | 2,778 | 2,827 | 2,760 | 2,803 | 22,700 | 2,803 |
2023-05-12 | 2,837 | 2,837 | 2,650 | 2,738 | 36,700 | 2,738 |
2023-05-11 | 2,784 | 2,838 | 2,784 | 2,837 | 5,700 | 2,837 |
2023-05-10 | 2,831 | 2,832 | 2,789 | 2,800 | 13,600 | 2,800 |
2023-05-09 | 2,869 | 2,875 | 2,798 | 2,838 | 12,000 | 2,838 |
2023-05-08 | 2,875 | 2,875 | 2,835 | 2,864 | 7,100 | 2,864 |
2023-05-02 | 2,847 | 2,873 | 2,822 | 2,869 | 15,600 | 2,869 |
2023-05-01 | 2,835 | 2,850 | 2,821 | 2,848 | 5,400 | 2,848 |
2023-04-28 | 2,803 | 2,870 | 2,790 | 2,835 | 14,700 | 2,835 |
2023-04-27 | 2,754 | 2,804 | 2,732 | 2,777 | 7,100 | 2,777 |
2023-04-26 | 2,751 | 2,770 | 2,720 | 2,754 | 5,300 | 2,754 |
2023-04-25 | 2,796 | 2,800 | 2,752 | 2,754 | 4,600 | 2,754 |
2023-04-24 | 2,810 | 2,815 | 2,777 | 2,777 | 3,400 | 2,777 |
2023-04-21 | 2,799 | 2,839 | 2,799 | 2,820 | 12,600 | 2,820 |
2023-04-20 | 2,780 | 2,800 | 2,775 | 2,799 | 2,700 | 2,799 |
2023-04-19 | 2,777 | 2,798 | 2,777 | 2,780 | 900 | 2,780 |
2023-04-18 | 2,798 | 2,810 | 2,798 | 2,802 | 600 | 2,802 |
2023-04-17 | 2,778 | 2,817 | 2,755 | 2,798 | 3,700 | 2,798 |
2023-04-14 | 2,783 | 2,789 | 2,730 | 2,778 | 4,500 | 2,778 |
2023-04-13 | 2,840 | 2,872 | 2,710 | 2,749 | 15,600 | 2,749 |
2023-04-12 | 2,859 | 2,892 | 2,830 | 2,840 | 7,300 | 2,840 |
2023-04-11 | 2,936 | 2,936 | 2,851 | 2,861 | 8,000 | 2,861 |
2023-04-10 | 2,946 | 2,946 | 2,890 | 2,907 | 5,200 | 2,907 |
2023-04-07 | 2,930 | 2,939 | 2,900 | 2,920 | 1,700 | 2,920 |
2023-04-06 | 2,898 | 2,901 | 2,851 | 2,901 | 5,800 | 2,901 |
2023-04-05 | 2,924 | 2,986 | 2,864 | 2,938 | 22,700 | 2,938 |
2023-04-04 | 2,996 | 2,996 | 2,921 | 2,974 | 9,800 | 2,974 |
2023-04-03 | 2,879 | 2,990 | 2,879 | 2,990 | 18,800 | 2,990 |
2023-03-31 | 2,839 | 2,868 | 2,839 | 2,864 | 5,300 | 2,864 |
2023-03-30 | 2,813 | 2,839 | 2,767 | 2,839 | 4,000 | 2,839 |
2023-03-29 | 2,850 | 2,850 | 2,824 | 2,827 | 5,000 | 2,827 |
2023-03-28 | 2,845 | 2,851 | 2,807 | 2,820 | 2,900 | 2,820 |
2023-03-27 | 2,818 | 2,889 | 2,783 | 2,841 | 11,500 | 2,841 |
2023-03-24 | 2,805 | 2,827 | 2,737 | 2,800 | 7,400 | 2,800 |
2023-03-23 | 2,732 | 2,829 | 2,727 | 2,805 | 4,400 | 2,805 |
2023-03-22 | 2,783 | 2,789 | 2,741 | 2,766 | 8,200 | 2,766 |
2023-03-20 | 2,826 | 2,834 | 2,700 | 2,735 | 9,600 | 2,735 |
2023-03-17 | 2,759 | 2,827 | 2,759 | 2,827 | 6,500 | 2,827 |
2023-03-16 | 2,652 | 2,715 | 2,599 | 2,715 | 21,000 | 2,715 |
2023-03-15 | 2,776 | 2,812 | 2,720 | 2,798 | 10,700 | 2,798 |
2023-03-14 | 2,816 | 2,837 | 2,665 | 2,703 | 20,600 | 2,703 |
2023-03-13 | 2,899 | 2,899 | 2,777 | 2,836 | 17,100 | 2,836 |
2023-03-10 | 2,999 | 2,999 | 2,892 | 2,949 | 16,400 | 2,949 |
2023-03-09 | 3,005 | 3,020 | 2,966 | 3,000 | 10,300 | 3,000 |
2023-03-08 | 2,920 | 3,020 | 2,920 | 2,987 | 25,500 | 2,987 |
2023-03-07 | 2,839 | 2,922 | 2,834 | 2,922 | 19,400 | 2,922 |
2023-03-06 | 2,865 | 2,870 | 2,790 | 2,862 | 30,800 | 2,862 |
2023-03-03 | 2,820 | 2,865 | 2,775 | 2,865 | 20,900 | 2,865 |
2023-03-02 | 2,770 | 2,815 | 2,757 | 2,813 | 14,700 | 2,813 |
2023-03-01 | 2,698 | 2,770 | 2,683 | 2,770 | 11,400 | 2,770 |
2023-02-28 | 2,735 | 2,742 | 2,674 | 2,728 | 9,100 | 2,728 |
2023-02-27 | 2,600 | 2,760 | 2,600 | 2,711 | 27,600 | 2,711 |
2023-02-24 | 2,580 | 2,594 | 2,561 | 2,588 | 3,600 | 2,588 |
2023-02-22 | 2,528 | 2,594 | 2,528 | 2,568 | 5,500 | 2,568 |
2023-02-21 | 2,537 | 2,558 | 2,520 | 2,558 | 5,200 | 2,558 |
2023-02-20 | 2,447 | 2,487 | 2,430 | 2,487 | 3,900 | 2,487 |
2023-02-17 | 2,430 | 2,440 | 2,417 | 2,437 | 3,500 | 2,437 |
2023-02-16 | 2,465 | 2,465 | 2,418 | 2,460 | 5,300 | 2,460 |
2023-02-15 | 2,482 | 2,482 | 2,434 | 2,465 | 6,100 | 2,465 |
2023-02-14 | 2,480 | 2,486 | 2,479 | 2,485 | 3,500 | 2,485 |
2023-02-13 | 2,511 | 2,511 | 2,447 | 2,486 | 10,600 | 2,486 |
2023-02-10 | 2,396 | 2,575 | 2,391 | 2,511 | 23,400 | 2,511 |
2023-02-09 | 2,396 | 2,410 | 2,395 | 2,396 | 3,600 | 2,396 |
2023-02-08 | 2,415 | 2,415 | 2,400 | 2,405 | 1,600 | 2,405 |
2023-02-07 | 2,383 | 2,410 | 2,383 | 2,410 | 3,500 | 2,410 |
2023-02-06 | 2,419 | 2,433 | 2,382 | 2,433 | 1,500 | 2,433 |
2023-02-03 | 2,412 | 2,421 | 2,410 | 2,421 | 2,300 | 2,421 |
2023-02-02 | 2,394 | 2,449 | 2,394 | 2,428 | 5,700 | 2,428 |
2023-02-01 | 2,355 | 2,390 | 2,355 | 2,386 | 3,000 | 2,386 |
2023-01-31 | 2,357 | 2,365 | 2,336 | 2,365 | 1,400 | 2,365 |
2023-01-30 | 2,368 | 2,368 | 2,349 | 2,360 | 2,400 | 2,360 |
2023-01-27 | 2,366 | 2,368 | 2,347 | 2,368 | 2,000 | 2,368 |
2023-01-26 | 2,352 | 2,360 | 2,337 | 2,360 | 2,600 | 2,360 |
2023-01-25 | 2,350 | 2,362 | 2,320 | 2,351 | 5,400 | 2,351 |
2023-01-24 | 2,300 | 2,367 | 2,300 | 2,350 | 8,100 | 2,350 |
2023-01-23 | 2,285 | 2,285 | 2,270 | 2,282 | 2,500 | 2,282 |
2023-01-20 | 2,240 | 2,273 | 2,191 | 2,273 | 6,300 | 2,273 |
2023-01-19 | 2,255 | 2,257 | 2,230 | 2,257 | 1,100 | 2,257 |
2023-01-18 | 2,240 | 2,255 | 2,213 | 2,255 | 1,700 | 2,255 |
2023-01-17 | 2,204 | 2,260 | 2,204 | 2,240 | 6,900 | 2,240 |
2023-01-16 | 2,201 | 2,210 | 2,183 | 2,183 | 1,500 | 2,183 |
2023-01-13 | 2,182 | 2,202 | 2,174 | 2,174 | 4,900 | 2,174 |
2023-01-12 | 2,208 | 2,208 | 2,180 | 2,182 | 3,400 | 2,182 |
2023-01-11 | 2,200 | 2,208 | 2,156 | 2,208 | 8,200 | 2,208 |
2023-01-10 | 2,191 | 2,223 | 2,175 | 2,222 | 2,000 | 2,222 |
2023-01-06 | 2,209 | 2,209 | 2,185 | 2,191 | 700 | 2,191 |
2023-01-05 | 2,227 | 2,227 | 2,202 | 2,202 | 300 | 2,202 |
2023-01-04 | 2,179 | 2,222 | 2,179 | 2,208 | 2,400 | 2,208 |
分割・併合履歴 : [2018-09-26]1株→0.2株