6182 (株)メタリアル の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 541 | 542 | 533 | 537 | 43,100 | 537 |
| 2025-05-09 | 512 | 543 | 511 | 542 | 114,400 | 542 |
| 2025-05-08 | 513 | 517 | 505 | 507 | 36,300 | 507 |
| 2025-05-07 | 518 | 518 | 500 | 505 | 109,500 | 505 |
| 2025-05-02 | 505 | 519 | 497 | 508 | 198,400 | 508 |
| 2025-05-01 | 491 | 512 | 487 | 510 | 382,600 | 510 |
| 2025-04-30 | 507 | 519 | 486 | 486 | 712,700 | 486 |
| 2025-04-28 | 557 | 558 | 546 | 557 | 62,000 | 557 |
| 2025-04-25 | 546 | 560 | 542 | 558 | 44,100 | 558 |
| 2025-04-24 | 553 | 555 | 542 | 545 | 33,200 | 545 |
| 2025-04-23 | 552 | 570 | 544 | 547 | 46,700 | 547 |
| 2025-04-22 | 559 | 566 | 544 | 548 | 137,600 | 548 |
| 2025-04-21 | 516 | 569 | 516 | 558 | 374,100 | 558 |
| 2025-04-18 | 490 | 508 | 490 | 498 | 27,200 | 498 |
| 2025-04-17 | 479 | 496 | 479 | 490 | 33,900 | 490 |
| 2025-04-16 | 494 | 506 | 483 | 486 | 53,400 | 486 |
| 2025-04-15 | 496 | 515 | 489 | 498 | 114,600 | 498 |
| 2025-04-14 | 492 | 513 | 490 | 504 | 62,000 | 504 |
| 2025-04-11 | 451 | 488 | 444 | 486 | 53,100 | 486 |
| 2025-04-10 | 461 | 478 | 450 | 465 | 111,500 | 465 |
| 2025-04-09 | 426 | 429 | 411 | 429 | 70,500 | 429 |
| 2025-04-08 | 424 | 455 | 424 | 450 | 97,300 | 450 |
| 2025-04-07 | 420 | 440 | 414 | 414 | 141,500 | 414 |
| 2025-04-04 | 523 | 533 | 476 | 494 | 162,400 | 494 |
| 2025-04-03 | 555 | 558 | 534 | 543 | 55,100 | 543 |
| 2025-04-02 | 572 | 574 | 561 | 570 | 31,000 | 570 |
| 2025-04-01 | 580 | 597 | 575 | 576 | 32,300 | 576 |
| 2025-03-31 | 600 | 600 | 578 | 578 | 42,100 | 578 |
| 2025-03-28 | 616 | 620 | 593 | 600 | 101,000 | 600 |
| 2025-03-27 | 622 | 626 | 618 | 624 | 17,000 | 624 |
| 2025-03-26 | 619 | 627 | 618 | 627 | 16,100 | 627 |
| 2025-03-25 | 624 | 628 | 617 | 620 | 22,700 | 620 |
| 2025-03-24 | 623 | 634 | 620 | 622 | 24,600 | 622 |
| 2025-03-21 | 630 | 631 | 622 | 622 | 20,200 | 622 |
| 2025-03-19 | 637 | 637 | 630 | 630 | 11,500 | 630 |
| 2025-03-18 | 637 | 640 | 632 | 632 | 22,000 | 632 |
| 2025-03-17 | 637 | 637 | 626 | 634 | 26,300 | 634 |
| 2025-03-14 | 624 | 630 | 617 | 630 | 23,900 | 630 |
| 2025-03-13 | 625 | 633 | 619 | 619 | 19,200 | 619 |
| 2025-03-12 | 619 | 630 | 619 | 622 | 7,900 | 622 |
| 2025-03-11 | 622 | 627 | 615 | 623 | 30,700 | 623 |
| 2025-03-10 | 620 | 632 | 614 | 632 | 26,100 | 632 |
| 2025-03-07 | 623 | 624 | 612 | 616 | 26,000 | 616 |
| 2025-03-06 | 633 | 635 | 622 | 627 | 20,800 | 627 |
| 2025-03-05 | 630 | 633 | 623 | 625 | 15,500 | 625 |
| 2025-03-04 | 632 | 632 | 616 | 630 | 22,100 | 630 |
| 2025-03-03 | 650 | 650 | 632 | 636 | 39,800 | 636 |
| 2025-02-28 | 640 | 647 | 627 | 645 | 52,200 | 645 |
| 2025-02-27 | 616 | 640 | 616 | 631 | 35,200 | 631 |
| 2025-02-26 | 620 | 623 | 610 | 621 | 35,800 | 621 |
| 2025-02-25 | 629 | 632 | 621 | 625 | 30,400 | 625 |
| 2025-02-21 | 653 | 668 | 630 | 630 | 82,500 | 630 |
| 2025-02-20 | 652 | 659 | 632 | 633 | 56,700 | 633 |
| 2025-02-19 | 683 | 687 | 658 | 658 | 46,300 | 658 |
| 2025-02-18 | 649 | 694 | 645 | 688 | 127,400 | 688 |
| 2025-02-17 | 640 | 646 | 626 | 626 | 17,200 | 626 |
| 2025-02-14 | 660 | 660 | 643 | 643 | 22,300 | 643 |
| 2025-02-13 | 667 | 667 | 651 | 653 | 19,400 | 653 |
| 2025-02-12 | 670 | 671 | 653 | 657 | 41,700 | 657 |
| 2025-02-10 | 675 | 682 | 664 | 670 | 26,100 | 670 |
| 2025-02-07 | 668 | 686 | 668 | 677 | 56,100 | 677 |
| 2025-02-06 | 642 | 679 | 635 | 678 | 48,700 | 678 |
| 2025-02-05 | 636 | 646 | 627 | 632 | 30,300 | 632 |
| 2025-02-04 | 613 | 644 | 612 | 631 | 49,700 | 631 |
| 2025-02-03 | 606 | 612 | 598 | 598 | 36,100 | 598 |
| 2025-01-31 | 617 | 622 | 615 | 616 | 18,200 | 616 |
| 2025-01-30 | 645 | 645 | 618 | 618 | 44,700 | 618 |
| 2025-01-29 | 651 | 652 | 640 | 644 | 47,200 | 644 |
| 2025-01-28 | 645 | 658 | 641 | 657 | 40,700 | 657 |
| 2025-01-27 | 631 | 660 | 629 | 655 | 114,600 | 655 |
| 2025-01-24 | 583 | 625 | 583 | 623 | 94,600 | 623 |
| 2025-01-23 | 584 | 589 | 570 | 583 | 52,300 | 583 |
| 2025-01-22 | 571 | 582 | 567 | 581 | 69,300 | 581 |
| 2025-01-21 | 572 | 573 | 560 | 563 | 44,400 | 563 |
| 2025-01-20 | 563 | 577 | 556 | 567 | 71,600 | 567 |
| 2025-01-17 | 587 | 587 | 568 | 570 | 60,900 | 570 |
| 2025-01-16 | 592 | 603 | 590 | 590 | 76,600 | 590 |
| 2025-01-15 | 610 | 618 | 590 | 595 | 218,300 | 595 |
| 2025-01-14 | 705 | 709 | 683 | 687 | 46,300 | 687 |
| 2025-01-10 | 695 | 711 | 694 | 702 | 39,100 | 702 |
| 2025-01-09 | 700 | 700 | 683 | 697 | 32,200 | 697 |
| 2025-01-08 | 690 | 700 | 687 | 700 | 31,800 | 700 |
| 2025-01-07 | 690 | 703 | 679 | 692 | 36,200 | 692 |
| 2025-01-06 | 703 | 707 | 687 | 687 | 33,200 | 687 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2015-12-28]1株→2株