5644 (株)メタルアート の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-01-192,4512,4512,3602,38718,6002,387
2022-01-182,5612,6482,5002,50012,3002,500
2022-01-172,5302,6002,5302,5618,4002,561
2022-01-142,5202,5552,4552,52618,7002,526
2022-01-132,5192,7002,5192,58136,0002,581
2022-01-122,4702,5102,4602,50012,9002,500
2022-01-112,4192,4792,4192,4516,2002,451
2022-01-072,4392,4492,3862,4193,0002,419
2022-01-062,3602,4212,3602,4115,7002,411
2022-01-052,4862,5472,4002,40110,5002,401
2022-01-042,3952,4962,3952,46512,8002,465

分割・併合履歴 : [2018-09-26]1株→0.2株