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
2023-02-08	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

5644 (株)メタルアート の時系列データ [2023年度]