5644 (株)メタルアート の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5391,5651,5391,5655,1001,565
2019-12-271,5961,5961,5391,5392,0001,539
2019-12-261,5871,5871,5351,5401,1001,540
2019-12-251,5881,5881,5411,5485,4001,548
2019-12-241,5281,5701,5221,5425,9001,542
2019-12-231,5511,5511,5011,5382,5001,538
2019-12-201,5801,5801,5511,5511,1001,551
2019-12-191,5601,5771,5501,5724,1001,572
2019-12-181,5961,5971,5621,5872,2001,587
2019-12-171,5611,5891,5611,5854001,585
2019-12-161,5831,5831,5331,5615,8001,561
2019-12-131,5901,6191,5781,5993,7001,599
2019-12-121,5901,6001,5631,6004,5001,600
2019-12-111,5521,5711,5501,5507001,550
2019-12-101,5701,5931,5701,5738001,573
2019-12-091,5531,5681,5301,5683,2001,568
2019-12-061,5751,6251,5651,56515,7001,565
2019-12-051,4351,5411,4341,5408,5001,540
2019-12-041,4201,4421,4201,4309001,430
2019-12-031,4131,4351,4131,4351,3001,435
2019-12-021,4281,4401,4131,4404001,440
2019-11-291,4471,4481,4401,4402,0001,440
2019-11-281,4441,4441,4261,4439001,443
2019-11-271,4401,4481,4331,4481,6001,448
2019-11-261,4001,4341,3971,4336,5001,433
2019-11-251,4081,4081,3831,3912,4001,391
2019-11-221,4021,4031,3911,4031,3001,403
2019-11-211,3931,3931,3891,3892,7001,389
2019-11-201,4101,4101,3931,3934001,393
2019-11-191,3851,4001,3851,3915,0001,391
2019-11-181,4061,4131,3791,3843,3001,384
2019-11-151,4061,4201,4031,4063,7001,406
2019-11-141,4231,4261,4151,4258001,425
2019-11-131,4251,4401,4001,4134,8001,413
2019-11-121,4211,4401,4211,4402,0001,440
2019-11-111,4151,4301,4021,4026,8001,402
2019-11-081,3801,4581,3741,38619,9001,386
2019-11-071,4271,4271,3361,3808,5001,380
2019-11-061,4001,4291,4001,4155,1001,415
2019-11-051,4101,4201,3841,4005,3001,400
2019-11-011,4081,4161,3771,4161,5001,416
2019-10-311,4191,4251,3801,38117,4001,381
2019-10-301,3641,3991,3641,3991,8001,399
2019-10-291,3571,3741,3551,3742,7001,374
2019-10-281,3701,3711,3601,36110,8001,361
2019-10-251,3891,3891,3461,3499,2001,349
2019-10-241,3351,3801,3351,37410,6001,374
2019-10-231,3301,3351,3301,3351,7001,335
2019-10-211,3051,3301,3021,3303,8001,330
2019-10-181,2851,2851,2791,2857001,285
2019-10-171,2711,2751,2711,2753001,275
2019-10-161,2761,2831,2511,2687,3001,268
2019-10-151,2831,2941,2801,2801,4001,280
2019-10-111,2721,2821,2721,2753,2001,275
2019-10-101,2721,2801,2721,2784,4001,278
2019-10-091,2781,2801,2721,2723,5001,272
2019-10-081,2721,2791,2721,2791,9001,279
2019-10-071,2721,2811,2721,2751,0001,275
2019-10-041,2931,2931,2801,2881,2001,288
2019-10-031,2971,2971,2861,2861,3001,286
2019-10-021,3051,3051,2951,2952,1001,295
2019-10-011,2881,3051,2871,3052,7001,305
2019-09-301,2911,2931,2881,2889001,288
2019-09-271,3201,3201,3051,3096001,309
2019-09-261,3351,3551,3021,3208,4001,320
2019-09-251,3251,3351,2971,3352,2001,335
2019-09-241,2901,3151,2901,3152,8001,315
2019-09-201,2901,3001,2871,29210,2001,292
2019-09-191,2911,2941,2861,2908001,290
2019-09-181,2911,2911,2911,2912001,291
2019-09-171,2791,2961,2791,2911,7001,291
2019-09-131,2821,3081,2821,3043,1001,304
2019-09-121,2861,2921,2801,2882,2001,288
2019-09-111,2771,2911,2771,2863001,286
2019-09-101,2711,2791,2691,2773,8001,277
2019-09-091,2751,2841,2751,2791,0001,279
2019-09-061,2821,2901,2721,2905,2001,290
2019-09-051,3091,3161,2901,2902,7001,290
2019-09-041,3031,3221,2971,3091,6001,309
2019-09-031,3081,3161,2961,2967001,296
2019-09-021,2981,2981,2981,2981,4001,298
2019-08-301,3061,3271,2861,2981,6001,298
2019-08-291,3101,3101,3101,3109001,310
2019-08-281,2881,3501,2861,3205,1001,320
2019-08-271,2911,2991,2811,2882,1001,288
2019-08-261,2941,2941,2911,2921,8001,292
2019-08-231,2681,2901,2681,2831,0001,283
2019-08-221,2861,2961,2851,2901,1001,290
2019-08-211,2941,2941,2941,2941001,294
2019-08-201,2821,2871,2791,2872,2001,287
2019-08-191,2791,2821,2791,2822001,282
2019-08-161,2831,2911,2711,2762,5001,276
2019-08-151,2751,2951,2751,2957001,295
2019-08-141,2951,3061,2951,3018001,301
2019-08-131,2791,3071,2791,2992,3001,299
2019-08-091,2951,4251,2951,33316,7001,333
2019-08-081,2601,2651,2601,2655001,265
2019-08-071,2581,2601,2581,2607001,260
2019-08-061,2671,2671,2461,2582,1001,258
2019-08-051,2611,2621,2611,2616001,261
2019-08-021,2531,2681,2511,2681,3001,268
2019-08-011,2661,2681,2661,2668001,266
2019-07-311,2721,2721,2701,2703001,270
2019-07-301,2711,2771,2701,2771,2001,277
2019-07-291,2781,2821,2711,2711,2001,271
2019-07-261,2761,2761,2761,2761001,276
2019-07-251,2961,2961,2811,2842,9001,284
2019-07-241,2731,2751,2731,2753001,275
2019-07-231,2731,2731,2731,2731001,273
2019-07-221,2751,2751,2731,2736001,273
2019-07-19---1,296-1,296
2019-07-181,2721,2961,2721,2964001,296
2019-07-171,2801,2961,2651,2893,0001,289
2019-07-161,3051,3051,2901,2901,6001,290
2019-07-121,2991,3021,2931,3028001,302
2019-07-111,2951,3051,2901,2921,7001,292
2019-07-101,2911,3101,2911,2961,3001,296
2019-07-091,2931,2931,2901,2903001,290
2019-07-081,3091,3091,2921,3031,1001,303
2019-07-051,3001,3131,3001,3138001,313
2019-07-041,3091,3101,3061,3105001,310
2019-07-031,3151,3151,3051,3055001,305
2019-07-021,3151,3151,3151,3153001,315
2019-07-011,3071,3151,3061,3155001,315
2019-06-281,3061,3071,3061,3072001,307
2019-06-271,2921,3121,2921,3003,9001,300
2019-06-261,3111,3111,2741,2922,6001,292
2019-06-251,3141,3141,3071,3078001,307
2019-06-241,3251,3251,2351,2953,1001,295
2019-06-211,2991,2991,2921,2951,5001,295
2019-06-201,3051,3051,2831,3001,5001,300
2019-06-191,3061,3061,2821,3051,8001,305
2019-06-181,3301,3301,3161,3163001,316
2019-06-171,3151,3151,2871,31020,7001,310
2019-06-141,3101,3101,3101,3105001,310
2019-06-131,3051,3101,3051,3101,2001,310
2019-06-121,2941,3011,2941,3001,5001,300
2019-06-111,3011,3011,2941,2943001,294
2019-06-101,2981,3001,2981,3004001,300
2019-06-071,2611,2871,2611,2872,2001,287
2019-06-061,2801,2901,2801,2811,1001,281
2019-06-051,2751,2811,2711,2813,1001,281
2019-06-041,2751,2751,2751,2754001,275
2019-06-031,2901,2951,2751,2752,2001,275
2019-05-311,3041,3041,2931,2932001,293
2019-05-301,2911,2911,2911,2912001,291
2019-05-291,3061,3061,3011,3014001,301
2019-05-281,3081,3081,3081,3081001,308
2019-05-271,2901,2901,2901,2905001,290
2019-05-241,3081,3081,2811,2901,4001,290
2019-05-231,2861,2991,2861,2993001,299
2019-05-221,2861,3111,2861,3097,4001,309
2019-05-211,3171,3171,2851,3155001,315
2019-05-201,3181,3181,3181,3181001,318
2019-05-171,3171,3181,2861,3181,1001,318
2019-05-16---1,318-1,318
2019-05-151,2751,3181,2751,3181,8001,318
2019-05-141,2901,2901,2751,2761,2001,276
2019-05-131,3001,3191,2791,2901,0001,290
2019-05-101,2981,3201,2761,3193,1001,319
2019-05-091,2761,2991,2761,2998001,299
2019-05-081,2811,3071,2801,2811,0001,281
2019-05-07---1,304-1,304
2019-04-261,3041,3041,3041,3043,6001,304
2019-04-251,3191,3191,2971,3042,8001,304
2019-04-241,3201,3201,3091,3147001,314
2019-04-231,3001,3001,2951,2954001,295
2019-04-221,3151,3201,2981,3002,2001,300
2019-04-191,3191,3191,3151,3151,4001,315
2019-04-181,3021,3021,3021,3021001,302
2019-04-171,3031,3201,3021,3022,1001,302
2019-04-161,3001,3211,3001,3203,1001,320
2019-04-151,3021,3021,2991,3003,2001,300
2019-04-121,3001,3001,3001,3003001,300
2019-04-111,3011,3011,3011,3014001,301
2019-04-101,3011,3111,3011,3025001,302
2019-04-091,3251,3251,3071,3072,7001,307
2019-04-081,3541,3651,3251,3255001,325
2019-04-051,3621,3621,3241,3547001,354
2019-04-041,3411,3421,3411,3421,0001,342
2019-04-031,3261,3351,3051,3351,4001,335
2019-04-021,3351,3561,3351,3562001,356
2019-04-011,3201,3201,3201,3202001,320
2019-03-291,3021,3331,3021,3031,5001,303
2019-03-281,3391,3391,3321,3323001,332
2019-03-271,3191,3201,3191,3204001,320
2019-03-261,3331,3331,2911,3202,7001,320
2019-03-251,4031,4031,3181,3332,4001,333
2019-03-221,3501,3731,3501,3733001,373
2019-03-201,3471,3721,3461,3723001,372
2019-03-191,3491,3761,3491,3767001,376
2019-03-181,3761,3761,3461,3463001,346
2019-03-151,3461,3461,3461,3461001,346
2019-03-141,3321,3461,3321,3464001,346
2019-03-131,3461,3461,3461,3461001,346
2019-03-121,3301,3301,3301,3301001,330
2019-03-111,3461,3461,2871,3008001,300
2019-03-081,2811,3101,2801,3061,1001,306
2019-03-071,2831,2841,2811,2811,2001,281
2019-03-061,3001,3011,3001,3011,0001,301
2019-03-051,3121,3281,3101,3101,5001,310
2019-03-041,3251,3291,3251,3295001,329
2019-03-011,3781,3781,3291,3294001,329
2019-02-281,3551,3791,3451,3784001,378
2019-02-271,3651,3651,3421,3468001,346
2019-02-261,3491,3691,3491,3651,5001,365
2019-02-251,3091,3251,3091,3252,7001,325
2019-02-221,2781,3081,2781,3081,0001,308
2019-02-211,2971,2981,2751,2786,8001,278
2019-02-201,2981,2981,2811,2815001,281
2019-02-191,2981,2981,2981,2982001,298
2019-02-181,2751,2981,2751,2982,5001,298
2019-02-15---1,275-1,275
2019-02-141,2601,2761,2601,2751,1001,275
2019-02-131,2751,2751,2751,2754001,275
2019-02-12---1,299-1,299
2019-02-081,3001,3001,2471,2992,0001,299
2019-02-071,2611,2991,2351,2993,5001,299
2019-02-061,2991,2991,2311,2911,3001,291
2019-02-05---1,300-1,300
2019-02-041,3211,3241,2941,3005001,300
2019-02-011,2941,2941,2911,2916001,291
2019-01-311,2641,2911,2641,2918001,291
2019-01-301,2401,2401,2401,2404001,240
2019-01-291,2511,2791,2501,2509001,250
2019-01-281,2821,2821,2511,2511,1001,251
2019-01-251,2371,2941,2371,2941,3001,294
2019-01-241,2791,2791,2641,2649001,264
2019-01-231,2031,2041,2031,2036001,203
2019-01-221,2151,2201,2101,2101,7001,210
2019-01-211,2401,2411,2161,2161,5001,216
2019-01-18---1,230-1,230
2019-01-171,2211,2981,2211,2308001,230
2019-01-161,2801,2901,1861,2204,7001,220
2019-01-151,2501,3401,2501,3401,9001,340
2019-01-111,2801,2801,2801,2804001,280
2019-01-101,2481,2801,2481,2804001,280
2019-01-09---1,234-1,234
2019-01-081,2821,2821,1751,2342,2001,234
2019-01-071,2351,2821,2351,2821,2001,282
2019-01-041,1551,2341,1551,2348001,234

分割・併合履歴 : [2018-09-26]1株→0.2株