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