6182 (株)メタリアル の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 991 | 1,012 | 977 | 1,010 | 62,200 | 1,010 |
| 2024-05-01 | 995 | 1,004 | 978 | 991 | 66,100 | 991 |
| 2024-04-30 | 980 | 1,006 | 974 | 989 | 94,600 | 989 |
| 2024-04-26 | 960 | 974 | 950 | 965 | 85,200 | 965 |
| 2024-04-25 | 1,003 | 1,003 | 960 | 960 | 162,900 | 960 |
| 2024-04-24 | 1,020 | 1,027 | 1,006 | 1,006 | 71,300 | 1,006 |
| 2024-04-23 | 1,019 | 1,029 | 998 | 1,001 | 91,500 | 1,001 |
| 2024-04-22 | 1,027 | 1,030 | 992 | 1,011 | 128,700 | 1,011 |
| 2024-04-19 | 1,062 | 1,070 | 1,012 | 1,016 | 202,900 | 1,016 |
| 2024-04-18 | 1,053 | 1,103 | 1,040 | 1,069 | 170,500 | 1,069 |
| 2024-04-17 | 1,082 | 1,114 | 1,030 | 1,053 | 292,800 | 1,053 |
| 2024-04-16 | 1,115 | 1,151 | 1,057 | 1,080 | 870,100 | 1,080 |
| 2024-04-15 | 1,334 | 1,363 | 1,328 | 1,355 | 101,500 | 1,355 |
| 2024-04-12 | 1,351 | 1,358 | 1,336 | 1,358 | 57,700 | 1,358 |
| 2024-04-11 | 1,355 | 1,358 | 1,336 | 1,340 | 70,900 | 1,340 |
| 2024-04-10 | 1,400 | 1,413 | 1,371 | 1,371 | 138,100 | 1,371 |
| 2024-04-09 | 1,371 | 1,409 | 1,362 | 1,388 | 125,200 | 1,388 |
| 2024-04-08 | 1,366 | 1,377 | 1,359 | 1,360 | 49,700 | 1,360 |
| 2024-04-05 | 1,340 | 1,376 | 1,334 | 1,368 | 81,300 | 1,368 |
| 2024-04-04 | 1,405 | 1,406 | 1,365 | 1,371 | 100,800 | 1,371 |
| 2024-04-03 | 1,376 | 1,404 | 1,375 | 1,380 | 104,700 | 1,380 |
| 2024-04-02 | 1,456 | 1,457 | 1,396 | 1,398 | 127,500 | 1,398 |
| 2024-04-01 | 1,510 | 1,515 | 1,452 | 1,452 | 79,000 | 1,452 |
| 2024-03-29 | 1,451 | 1,502 | 1,451 | 1,499 | 73,000 | 1,499 |
| 2024-03-28 | 1,470 | 1,488 | 1,455 | 1,461 | 89,200 | 1,461 |
| 2024-03-27 | 1,451 | 1,471 | 1,436 | 1,458 | 73,100 | 1,458 |
| 2024-03-26 | 1,480 | 1,481 | 1,453 | 1,460 | 90,600 | 1,460 |
| 2024-03-25 | 1,503 | 1,515 | 1,482 | 1,490 | 110,500 | 1,490 |
| 2024-03-22 | 1,572 | 1,576 | 1,510 | 1,530 | 194,800 | 1,530 |
| 2024-03-21 | 1,503 | 1,546 | 1,500 | 1,532 | 137,800 | 1,532 |
| 2024-03-19 | 1,524 | 1,525 | 1,467 | 1,498 | 191,200 | 1,498 |
| 2024-03-18 | 1,460 | 1,524 | 1,460 | 1,519 | 173,800 | 1,519 |
| 2024-03-15 | 1,444 | 1,471 | 1,431 | 1,465 | 125,000 | 1,465 |
| 2024-03-14 | 1,523 | 1,523 | 1,460 | 1,465 | 197,300 | 1,465 |
| 2024-03-13 | 1,554 | 1,577 | 1,510 | 1,545 | 256,800 | 1,545 |
| 2024-03-12 | 1,429 | 1,538 | 1,428 | 1,535 | 201,600 | 1,535 |
| 2024-03-11 | 1,479 | 1,498 | 1,427 | 1,457 | 309,000 | 1,457 |
| 2024-03-08 | 1,598 | 1,602 | 1,514 | 1,530 | 497,900 | 1,530 |
| 2024-03-07 | 1,700 | 1,740 | 1,570 | 1,603 | 1,117,200 | 1,603 |
| 2024-03-06 | 1,523 | 1,553 | 1,454 | 1,544 | 596,500 | 1,544 |
| 2024-03-05 | 1,523 | 1,628 | 1,484 | 1,593 | 548,000 | 1,593 |
| 2024-03-04 | 1,570 | 1,638 | 1,542 | 1,542 | 330,500 | 1,542 |
| 2024-03-01 | 1,605 | 1,640 | 1,561 | 1,565 | 325,600 | 1,565 |
| 2024-02-29 | 1,680 | 1,692 | 1,612 | 1,625 | 312,300 | 1,625 |
| 2024-02-28 | 1,790 | 1,832 | 1,683 | 1,716 | 405,000 | 1,716 |
| 2024-02-27 | 1,745 | 1,780 | 1,703 | 1,742 | 355,000 | 1,742 |
| 2024-02-26 | 1,620 | 1,790 | 1,619 | 1,772 | 828,200 | 1,772 |
| 2024-02-22 | 1,579 | 1,617 | 1,550 | 1,567 | 353,000 | 1,567 |
| 2024-02-21 | 1,510 | 1,548 | 1,502 | 1,519 | 146,800 | 1,519 |
| 2024-02-20 | 1,580 | 1,590 | 1,530 | 1,538 | 218,400 | 1,538 |
| 2024-02-19 | 1,512 | 1,585 | 1,494 | 1,585 | 320,500 | 1,585 |
| 2024-02-16 | 1,549 | 1,600 | 1,505 | 1,532 | 487,600 | 1,532 |
| 2024-02-15 | 1,571 | 1,600 | 1,485 | 1,575 | 785,500 | 1,575 |
| 2024-02-14 | 1,335 | 1,529 | 1,330 | 1,520 | 899,400 | 1,520 |
| 2024-02-13 | 1,295 | 1,360 | 1,285 | 1,353 | 517,500 | 1,353 |
| 2024-02-09 | 1,238 | 1,246 | 1,216 | 1,239 | 107,600 | 1,239 |
| 2024-02-08 | 1,246 | 1,251 | 1,214 | 1,226 | 105,600 | 1,226 |
| 2024-02-07 | 1,262 | 1,278 | 1,239 | 1,249 | 120,100 | 1,249 |
| 2024-02-06 | 1,243 | 1,278 | 1,234 | 1,276 | 199,200 | 1,276 |
| 2024-02-05 | 1,214 | 1,240 | 1,201 | 1,230 | 127,100 | 1,230 |
| 2024-02-02 | 1,225 | 1,235 | 1,203 | 1,203 | 129,500 | 1,203 |
| 2024-02-01 | 1,229 | 1,240 | 1,204 | 1,223 | 142,200 | 1,223 |
| 2024-01-31 | 1,257 | 1,275 | 1,226 | 1,249 | 162,500 | 1,249 |
| 2024-01-30 | 1,261 | 1,274 | 1,236 | 1,263 | 175,800 | 1,263 |
| 2024-01-29 | 1,262 | 1,266 | 1,230 | 1,231 | 162,100 | 1,231 |
| 2024-01-26 | 1,212 | 1,264 | 1,206 | 1,264 | 313,500 | 1,264 |
| 2024-01-25 | 1,234 | 1,243 | 1,197 | 1,211 | 132,900 | 1,211 |
| 2024-01-24 | 1,183 | 1,238 | 1,181 | 1,230 | 266,500 | 1,230 |
| 2024-01-23 | 1,185 | 1,205 | 1,161 | 1,183 | 203,100 | 1,183 |
| 2024-01-22 | 1,149 | 1,180 | 1,137 | 1,174 | 280,900 | 1,174 |
| 2024-01-19 | 1,207 | 1,216 | 1,133 | 1,135 | 459,100 | 1,135 |
| 2024-01-18 | 1,277 | 1,287 | 1,195 | 1,204 | 1,211,800 | 1,204 |
| 2024-01-17 | 1,168 | 1,255 | 1,161 | 1,224 | 1,685,300 | 1,224 |
| 2024-01-16 | 1,172 | 1,172 | 1,088 | 1,088 | 334,400 | 1,088 |
| 2024-01-15 | 1,140 | 1,183 | 1,111 | 1,176 | 324,300 | 1,176 |
| 2024-01-12 | 1,140 | 1,148 | 1,109 | 1,123 | 208,800 | 1,123 |
| 2024-01-11 | 1,170 | 1,184 | 1,140 | 1,148 | 112,400 | 1,148 |
| 2024-01-10 | 1,181 | 1,181 | 1,154 | 1,159 | 81,700 | 1,159 |
| 2024-01-09 | 1,139 | 1,170 | 1,139 | 1,168 | 103,200 | 1,168 |
| 2024-01-05 | 1,158 | 1,158 | 1,122 | 1,122 | 98,900 | 1,122 |
| 2024-01-04 | 1,140 | 1,160 | 1,114 | 1,158 | 79,700 | 1,158 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2015-12-28]1株→2株
