1. HOME >
  2. 株価時系列 >
  3. 5644 >
  4. 2020年

5644 (株)メタルアート の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,3381,3381,3001,3085,4001,308
2020-12-291,3301,3301,3191,3307001,330
2020-12-281,3161,3321,2951,3321,3001,332
2020-12-251,3321,3321,3051,3302,7001,330
2020-12-241,2911,3151,2901,3021,1001,302
2020-12-231,2951,3191,2941,3192,3001,319
2020-12-221,3501,3601,2991,2997,2001,299
2020-12-211,3501,3731,3471,3473,0001,347
2020-12-181,3361,3751,3131,3133,5001,313
2020-12-171,3221,3721,3221,3545,2001,354
2020-12-161,2801,4001,2751,32813,5001,328
2020-12-151,2741,2851,2311,2502,0001,250
2020-12-141,2701,2731,2451,2731,6001,273
2020-12-11---1,245-1,245
2020-12-101,2281,2451,2251,2457001,245
2020-12-091,2341,2551,2301,23121,0001,231
2020-12-081,2341,2341,2341,2342,2001,234
2020-12-071,2411,2551,2391,2393,2001,239
2020-12-041,2371,2391,2371,2392001,239
2020-12-031,2501,2501,2301,2377001,237
2020-12-021,2551,2701,2501,2501,4001,250
2020-12-011,2401,2691,2341,2348001,234
2020-11-301,2381,2431,2381,2402,9001,240
2020-11-271,2671,2791,2311,2362,2001,236
2020-11-261,2511,2861,2121,2678,3001,267
2020-11-251,2871,2871,2871,2877001,287
2020-11-241,2201,2651,2201,2653,6001,265
2020-11-201,2231,2381,1911,2351,5001,235
2020-11-191,2471,2481,2451,2485001,248
2020-11-181,2401,2411,2121,2414001,241
2020-11-171,1821,2491,1821,2493,7001,249
2020-11-161,1861,2261,1701,17012,5001,170
2020-11-131,0991,2211,0901,18219,0001,182
2020-11-121,0991,0991,0831,0999001,099
2020-11-111,0811,0981,0811,0832,4001,083
2020-11-101,0801,0801,0801,0801,1001,080
2020-11-091,0791,0801,0791,0803001,080
2020-11-061,0801,0801,0791,0801,4001,080
2020-11-051,0791,0801,0791,0805001,080
2020-11-041,0801,0801,0801,0809001,080
2020-11-021,0751,0751,0751,0754001,075
2020-10-301,0801,0801,0801,0803,0001,080
2020-10-291,0951,0951,0711,0808001,080
2020-10-281,0801,0801,0801,0802001,080
2020-10-271,0801,0801,0801,0802001,080
2020-10-26---1,100-1,100
2020-10-231,1091,1091,1001,1009001,100
2020-10-221,0911,0921,0911,0923001,092
2020-10-21---1,095-1,095
2020-10-201,0831,0951,0831,0952001,095
2020-10-191,1101,1101,0891,0938001,093
2020-10-161,0891,0901,0891,0903001,090
2020-10-151,1151,1151,0931,1081,1001,108
2020-10-141,0901,1101,0901,1102001,110
2020-10-131,1001,1001,1001,1001,0001,100
2020-10-121,1001,1001,1001,1001001,100
2020-10-091,0871,1071,0871,1026001,102
2020-10-081,1041,1081,1041,1083001,108
2020-10-071,0901,1021,0901,1022001,102
2020-10-061,0931,1121,0931,1125001,112
2020-10-051,0821,0941,0821,0943001,094
2020-10-021,1081,1081,1081,1081001,108
2020-09-301,1041,1101,1001,1001,8001,100
2020-09-291,1341,1341,1341,1341,0001,134
2020-09-28---1,117-1,117
2020-09-251,1291,1291,1171,1171,8001,117
2020-09-241,1171,1171,1171,1171001,117
2020-09-231,1131,1301,1061,1261,3001,126
2020-09-181,0901,0971,0901,0961,4001,096
2020-09-17---1,116-1,116
2020-09-16---1,116-1,116
2020-09-151,1101,1161,1101,1164001,116
2020-09-141,0931,1181,0911,1012,4001,101
2020-09-111,0941,1071,0901,0919001,091
2020-09-101,0961,1171,0901,0933,5001,093
2020-09-091,1201,1201,1201,1201001,120
2020-09-081,1091,1211,1091,1211,2001,121
2020-09-071,1001,1151,0981,0983,1001,098
2020-09-041,0981,1001,0981,1002001,100
2020-09-03---1,104-1,104
2020-09-021,1011,1041,0961,1044001,104
2020-09-011,1151,1181,0881,1028001,102
2020-08-311,0981,0981,0981,0984001,098
2020-08-28---1,111-1,111
2020-08-271,1081,1171,1081,1115001,111
2020-08-261,1231,1231,1111,1122,4001,112
2020-08-251,1501,1501,1351,1359001,135
2020-08-241,1501,1501,1201,1203001,120
2020-08-211,1021,1241,1011,1017001,101
2020-08-20---1,123-1,123
2020-08-191,1221,1231,1221,1238001,123
2020-08-181,1351,1351,1121,1222,0001,122
2020-08-171,1111,1351,0991,1355,3001,135
2020-08-141,0901,0901,0771,0774001,077
2020-08-131,0691,0691,0691,0692001,069
2020-08-121,0561,0781,0561,0693001,069
2020-08-111,0511,1101,0511,0581,0001,058
2020-08-071,0521,0651,0521,0523,0001,052
2020-08-061,0991,0991,0881,0883001,088
2020-08-051,1211,1211,0991,0995001,099
2020-08-041,0981,1001,0981,1004001,100
2020-08-031,1201,1201,1011,1014001,101
2020-07-311,1021,1081,0901,0901,3001,090
2020-07-301,1111,1111,1041,1064001,106
2020-07-291,1001,1221,1001,1035001,103
2020-07-281,1041,1371,1031,1039001,103
2020-07-271,1221,1221,1011,1091,5001,109
2020-07-221,1421,1421,0961,1203,8001,120
2020-07-211,1071,1321,1001,1122,2001,112
2020-07-201,1071,1071,1071,1073001,107
2020-07-171,1071,1071,1071,1071001,107
2020-07-161,1361,1361,1361,1361001,136
2020-07-151,1051,1361,1051,1151,1001,115
2020-07-141,1051,1231,1021,1029001,102
2020-07-131,1011,1421,0881,1051,0001,105
2020-07-101,1011,1291,0901,1012,3001,101
2020-07-091,1251,1251,1011,1011,9001,101
2020-07-081,1111,1261,1111,1253001,125
2020-07-071,1151,1261,1111,1114001,111
2020-07-061,1491,1491,1151,1157001,115
2020-07-031,1201,1431,1151,1159001,115
2020-07-021,1721,1721,1111,1111,2001,111
2020-07-011,1771,1801,1231,1454,1001,145
2020-06-301,2021,2021,1611,1732,4001,173
2020-06-291,2021,2031,2021,2021,0001,202
2020-06-261,2211,2231,2211,2221,3001,222
2020-06-251,2341,2501,2211,2232,0001,223
2020-06-241,2451,2451,2211,2221,0001,222
2020-06-231,2181,2461,2181,2462001,246
2020-06-221,2451,2451,2451,2451001,245
2020-06-19---1,247-1,247
2020-06-181,2471,2471,2471,2475001,247
2020-06-171,2471,2471,2471,2471001,247
2020-06-161,2071,2481,2071,2481,2001,248
2020-06-151,2201,2371,1771,1772,6001,177
2020-06-121,2381,2501,2201,2505001,250
2020-06-111,2791,3061,2561,2561,2001,256
2020-06-101,2751,3051,2751,2965001,296
2020-06-091,3181,3181,2871,2876001,287
2020-06-081,2801,3251,2721,3182,2001,318
2020-06-051,2851,2851,2711,2713001,271
2020-06-041,2501,2641,2341,2601,1001,260
2020-06-031,2501,2661,2501,2659001,265
2020-06-021,2361,2501,2361,2504001,250
2020-06-011,2721,2721,2311,2316001,231
2020-05-291,2331,2511,2331,2517001,251
2020-05-281,2501,2721,2481,2488001,248
2020-05-271,2491,2511,2451,2481,3001,248
2020-05-261,2421,2441,2341,2443,8001,244
2020-05-251,2421,2421,2421,2428001,242
2020-05-221,1461,2041,1461,1829001,182
2020-05-211,1731,2041,1731,1765001,176
2020-05-201,1611,1881,1401,1432,6001,143
2020-05-191,1801,1801,1501,1615001,161
2020-05-181,1821,1841,1431,1509001,150
2020-05-151,2001,2301,1851,1852,3001,185
2020-05-141,1991,2481,1991,2431,4001,243
2020-05-131,1601,1781,1481,1781,9001,178
2020-05-121,1701,1701,1701,1704001,170
2020-05-111,1841,1841,1241,1735,4001,173
2020-05-081,1781,1831,1781,1833001,183
2020-05-071,1481,1481,1481,1486001,148
2020-05-01---1,148-1,148
2020-04-301,1881,1881,1481,1486001,148
2020-04-281,1881,1881,1881,1881001,188
2020-04-271,1641,1641,1641,1641001,164
2020-04-241,1801,1981,1801,1982,8001,198
2020-04-231,1201,1341,1201,1236001,123
2020-04-221,0921,1831,0921,1313,3001,131
2020-04-211,1231,1301,1001,1041,0001,104
2020-04-201,1441,1441,1141,1308001,130
2020-04-171,1091,1151,1091,1152,2001,115
2020-04-161,0911,1021,0751,0792,3001,079
2020-04-151,1061,1061,0811,0812,0001,081
2020-04-141,0791,0901,0791,0902,6001,090
2020-04-131,0901,0901,0791,0792,1001,079
2020-04-101,0951,1121,0821,1121,8001,112
2020-04-091,1201,1201,1121,1121,4001,112
2020-04-081,1201,1201,1201,1205001,120
2020-04-071,1481,1481,1201,1207001,120
2020-04-061,1601,1601,1081,1185001,118
2020-04-031,0721,1001,0691,1008001,100
2020-04-02---1,159-1,159
2020-04-011,0991,1591,0991,1594001,159
2020-03-311,1591,1591,1591,1594001,159
2020-03-301,0711,1081,0601,1089001,108
2020-03-27---1,159-1,159
2020-03-261,1411,1591,1261,1597001,159
2020-03-251,2121,2121,1681,2002,3001,200
2020-03-241,1711,1711,1551,1554001,155
2020-03-231,1111,1411,0811,1418001,141
2020-03-191,1261,1401,0801,1401,1001,140
2020-03-181,1091,1441,1051,1161,3001,116
2020-03-171,0561,1491,0101,0893,1001,089
2020-03-161,1001,1601,0851,0863,3001,086
2020-03-131,0771,1881,0201,1002,8001,100
2020-03-121,2401,2401,1321,1825,6001,182
2020-03-111,2581,2901,2401,2401,1001,240
2020-03-101,1861,2441,0901,2444,1001,244
2020-03-091,3021,3151,2461,2463,0001,246
2020-03-061,3301,3461,3071,3073,9001,307
2020-03-051,3461,3461,3461,3463001,346
2020-03-041,3351,3451,3351,3459001,345
2020-03-031,3901,3901,3601,3787001,378
2020-03-021,3501,3981,3201,3905001,390
2020-02-281,3711,3771,3061,3441,5001,344
2020-02-271,4131,4131,3831,4004001,400
2020-02-261,4301,4341,3221,4135,9001,413
2020-02-251,4281,4581,4281,4581,8001,458
2020-02-211,4781,5031,4651,4655001,465
2020-02-201,4681,5061,4581,4986001,498
2020-02-191,4881,5081,4881,5082,6001,508
2020-02-181,4991,4991,4581,4883,1001,488
2020-02-171,4711,4991,4621,4982,3001,498
2020-02-141,5061,5061,4701,4742,5001,474
2020-02-131,5011,5251,4771,4958,2001,495
2020-02-121,6001,6001,5631,5812,5001,581
2020-02-101,5201,6081,5201,5995,6001,599
2020-02-071,4601,5151,4601,5152,9001,515
2020-02-061,4591,4941,4591,4892,2001,489
2020-02-051,4121,4121,4121,4121,6001,412
2020-02-04---1,418-1,418
2020-02-031,4311,4351,4181,4185001,418
2020-01-311,4611,4661,4391,4503,8001,450
2020-01-301,4851,4851,4301,4614,2001,461
2020-01-291,4901,4971,4831,4851,1001,485
2020-01-281,5141,5141,4821,4844,8001,484
2020-01-271,5311,5351,5141,5143,0001,514
2020-01-241,5831,5831,5701,5711,2001,571
2020-01-231,5851,5851,5711,5737001,573
2020-01-221,5861,5861,5721,5851,2001,585
2020-01-211,5771,5771,5771,5771001,577
2020-01-201,5771,5771,5631,5697001,569
2020-01-171,5851,5851,5771,5776001,577
2020-01-161,5621,5621,5621,5625001,562
2020-01-151,5661,5721,5611,5622,8001,562
2020-01-141,5631,5711,5561,5563,3001,556
2020-01-101,5731,5801,5701,5801,1001,580
2020-01-091,5761,5761,5581,5582001,558
2020-01-081,5691,5761,5501,5501,6001,550
2020-01-071,5861,5861,5861,5861001,586
2020-01-061,5881,5991,5581,5998001,599

分割・併合履歴 ： [2018-09-26]1株→0.2株