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

5644 (株)メタルアート の時系列データ [2023年度]

5644 (株)メタルアートの時系列データ [2023年度]