1. HOME >
  2. 株価時系列 >
  3. 6182 >
  4. 2020年

6182 (株)メタリアル 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
2020-12-301,9201,9651,9091,94980,5001,949
2020-12-291,8531,9411,8531,918133,7001,918
2020-12-281,9051,9251,8381,848247,9001,848
2020-12-251,9081,9471,9081,915129,3001,915
2020-12-241,9351,9351,9001,908180,4001,908
2020-12-231,9451,9811,9211,950133,7001,950
2020-12-222,0022,0191,9351,945204,8001,945
2020-12-212,0512,0702,0132,02188,0002,021
2020-12-182,0802,0962,0152,058140,5002,058
2020-12-172,0992,1102,0682,07769,4002,077
2020-12-162,1152,1472,0932,10661,3002,106
2020-12-152,1582,1692,1022,11576,3002,115
2020-12-142,0982,1542,0942,13092,3002,130
2020-12-112,0772,0962,0632,09569,7002,095
2020-12-102,0772,0962,0502,06178,2002,061
2020-12-092,1292,1352,0852,08586,9002,085
2020-12-082,1002,1442,0762,12986,7002,129
2020-12-072,1882,1902,1162,122118,6002,122
2020-12-042,1202,1582,0832,153138,4002,153
2020-12-032,2272,2292,1272,127258,4002,127
2020-12-022,2702,2752,2302,237112,9002,237
2020-12-012,3232,3282,2562,278115,3002,278
2020-11-302,3672,3682,3102,311135,1002,311
2020-11-272,2802,3302,2532,311125,9002,311
2020-11-262,2202,2622,1902,25687,5002,256
2020-11-252,3212,3272,2232,232172,8002,232
2020-11-242,3622,3682,3002,309179,7002,309
2020-11-202,2642,3392,2412,322174,6002,322
2020-11-192,2202,2442,1862,23098,6002,230
2020-11-182,2022,2572,1942,22377,6002,223
2020-11-172,1902,2152,1642,215145,7002,215
2020-11-162,1932,2152,1432,191102,6002,191
2020-11-132,1922,2242,1572,193108,4002,193
2020-11-122,2502,2762,1802,191103,5002,191
2020-11-112,1532,2582,1522,243100,8002,243
2020-11-102,2952,3052,1702,195246,0002,195
2020-11-092,3622,3722,2832,291184,9002,291
2020-11-062,2812,3552,2552,262326,4002,262
2020-11-052,1352,2502,0902,236260,9002,236
2020-11-042,1382,1472,0782,124193,2002,124
2020-11-022,0022,0901,9852,058156,3002,058
2020-10-302,0612,1101,9821,985231,7001,985
2020-10-291,9952,1021,9812,080184,8002,080
2020-10-282,1062,1252,0072,014303,9002,014
2020-10-272,0222,1522,0072,120345,9002,120
2020-10-262,1302,1542,0402,048310,9002,048
2020-10-232,2122,2282,0832,150443,8002,150
2020-10-222,3792,3792,1702,184694,4002,184
2020-10-212,5392,5432,4002,404723,5002,404
2020-10-202,5152,5872,4822,539582,5002,539
2020-10-192,4402,5132,4002,4521,363,3002,452
2020-10-162,6402,6402,6402,64069,9002,640
2020-10-153,4153,4203,3103,340150,4003,340
2020-10-143,5203,5203,4153,43098,0003,430
2020-10-133,5503,5653,4803,485111,3003,485
2020-10-123,5003,5403,4553,535172,1003,535
2020-10-093,4503,4853,3953,430106,9003,430
2020-10-083,4303,4753,4003,43592,8003,435
2020-10-073,3903,4953,3553,430181,9003,430
2020-10-063,3803,3953,3653,39052,1003,390
2020-10-053,3203,3903,3203,35552,3003,355
2020-10-023,3703,4003,3003,30592,7003,305
2020-09-303,4403,4553,3503,360111,1003,360
2020-09-293,3753,4603,3103,450135,9003,450
2020-09-283,3853,4153,3053,310134,9003,310
2020-09-253,3653,4153,3653,40558,0003,405
2020-09-243,4403,4453,3453,370148,7003,370
2020-09-233,4103,4253,3953,42589,7003,425
2020-09-183,4253,4553,4003,42578,3003,425
2020-09-173,4703,4753,4003,400133,8003,400
2020-09-163,5503,5503,4603,480155,6003,480
2020-09-153,5903,6003,5403,55561,1003,555
2020-09-143,6203,6253,5653,58043,7003,580
2020-09-113,5953,6153,5403,60064,2003,600
2020-09-103,5703,6153,5703,57038,5003,570
2020-09-093,5403,5903,5253,56553,3003,565
2020-09-083,5953,6303,5353,62560,0003,625
2020-09-073,6903,6903,5453,55095,9003,550
2020-09-043,5603,6603,5603,590118,6003,590
2020-09-033,7353,7403,6303,630135,7003,630
2020-09-023,6603,7103,6103,62563,3003,625
2020-09-013,5853,6753,5853,67567,4003,675
2020-08-313,5753,6353,5753,58596,4003,585
2020-08-283,6853,6853,5403,565106,3003,565
2020-08-273,7953,8453,7003,705110,1003,705
2020-08-263,7203,7953,6553,770144,4003,770
2020-08-253,7003,7203,6253,63569,6003,635
2020-08-243,8103,8203,6853,690162,2003,690
2020-08-213,7753,7803,7203,725100,8003,725
2020-08-203,7803,8103,6803,70596,8003,705
2020-08-193,6803,7903,6503,790167,8003,790
2020-08-183,7003,7103,5903,63063,9003,630
2020-08-173,6353,7253,5103,690111,4003,690
2020-08-143,5803,6453,5653,60073,1003,600
2020-08-133,4603,5803,4603,56091,1003,560
2020-08-123,5253,5253,4553,46038,2003,460
2020-08-113,4703,5453,4403,48561,0003,485
2020-08-073,5003,5153,4053,42063,7003,420
2020-08-063,5303,5303,4703,47049,2003,470
2020-08-053,5403,5453,4603,52062,6003,520
2020-08-043,5003,5653,4853,51556,8003,515
2020-08-033,3953,5053,3953,46070,0003,460
2020-07-313,4503,4603,3803,385104,9003,385
2020-07-303,5203,5903,4903,49063,6003,490
2020-07-293,5553,6003,5053,51591,6003,515
2020-07-283,5903,6953,5803,62584,8003,625
2020-07-273,6453,7003,5953,600110,7003,600
2020-07-223,6053,7503,5903,715137,0003,715
2020-07-213,6253,7453,6053,635170,5003,635
2020-07-203,5553,5803,4303,555138,4003,555
2020-07-173,6553,7253,5603,560167,2003,560
2020-07-163,9403,9653,6203,655493,4003,655
2020-07-153,6153,9203,4853,885807,5003,885
2020-07-143,6453,7003,5803,670126,2003,670
2020-07-133,6203,6503,5653,65089,7003,650
2020-07-103,5703,6653,5353,550132,3003,550
2020-07-093,6103,6303,5103,605198,8003,605
2020-07-083,5453,6653,5153,645115,2003,645
2020-07-073,4603,5503,4453,545109,4003,545
2020-07-063,4953,5003,4103,49097,6003,490
2020-07-033,3753,4953,3353,425151,8003,425
2020-07-023,5603,5653,3003,335244,0003,335
2020-07-013,6153,6803,5353,550121,6003,550
2020-06-303,5503,6453,4653,605174,2003,605
2020-06-293,6003,6353,4353,500233,4003,500
2020-06-263,7403,7803,6503,660105,5003,660
2020-06-253,7053,7803,6853,760116,1003,760
2020-06-243,8053,8753,7403,760168,1003,760
2020-06-233,8653,8803,7353,820227,3003,820
2020-06-223,7453,8103,7153,810170,1003,810
2020-06-193,6853,7653,6653,745170,1003,745
2020-06-183,7303,7803,6203,685193,8003,685
2020-06-173,6003,7353,6003,720174,7003,720
2020-06-163,6003,7203,6003,640213,0003,640
2020-06-153,6603,6853,4253,460218,8003,460
2020-06-123,4303,7003,3653,680331,9003,680
2020-06-113,7803,8053,6553,695170,2003,695
2020-06-103,7453,8403,7053,805183,8003,805
2020-06-093,7303,8003,6803,780144,8003,780
2020-06-083,7953,8303,7253,780227,1003,780
2020-06-053,7303,7453,6553,690144,1003,690
2020-06-043,7353,8003,6053,740253,4003,740
2020-06-033,8103,8953,6653,695368,2003,695
2020-06-023,7303,8303,6703,755407,2003,755
2020-06-013,5503,7353,5253,665370,3003,665
2020-05-293,4603,5703,4553,560199,5003,560
2020-05-283,5503,5553,4003,475234,9003,475
2020-05-273,5903,6003,5053,550200,3003,550
2020-05-263,6453,6803,5553,630244,5003,630
2020-05-253,5753,6953,5403,650380,5003,650
2020-05-223,5453,6003,4153,460325,1003,460
2020-05-213,3803,6103,3603,495596,7003,495
2020-05-203,2503,3853,2353,350234,6003,350
2020-05-193,3203,3553,2203,250190,3003,250
2020-05-183,1353,2703,1203,250200,9003,250
2020-05-153,2003,2603,0053,095309,5003,095
2020-05-143,3253,3903,1353,175327,7003,175
2020-05-133,1903,3303,1353,315246,2003,315
2020-05-123,1803,3403,1653,220313,8003,220
2020-05-113,1253,3003,1153,225484,9003,225
2020-05-083,1003,1752,9893,065327,1003,065
2020-05-072,8833,1152,8493,070494,7003,070
2020-05-012,8182,8342,7332,783192,1002,783
2020-04-302,8822,9152,8162,852291,1002,852
2020-04-282,7292,7992,7072,791217,1002,791
2020-04-272,7302,8152,7102,729204,7002,729
2020-04-242,7582,7582,6712,693171,2002,693
2020-04-232,8252,8782,7582,765353,5002,765
2020-04-222,7272,7442,5602,663484,7002,663
2020-04-212,9642,9892,7862,825488,6002,825
2020-04-203,0003,0502,9423,000385,1003,000
2020-04-173,0253,0952,8652,926789,6002,926
2020-04-162,8703,2202,8563,0352,224,1003,035
2020-04-152,7202,8202,6822,820528,5002,820
2020-04-142,2302,3342,1802,320418,8002,320
2020-04-132,2902,3022,1882,196369,8002,196
2020-04-102,3182,3362,1352,240418,4002,240
2020-04-092,3262,4682,2342,268812,4002,268
2020-04-082,0522,3081,9742,249850,3002,249
2020-04-071,8982,0301,8921,955423,4001,955
2020-04-061,7501,8331,7101,830293,4001,830
2020-04-031,8651,8701,7751,783298,4001,783
2020-04-021,7371,8221,7371,789279,0001,789
2020-04-011,8751,8811,7651,777396,0001,777
2020-03-311,8801,9501,8481,884376,6001,884
2020-03-301,9001,9211,8371,875389,3001,875
2020-03-272,0792,0831,9641,973377,2001,973
2020-03-262,0802,1601,9932,004366,9002,004
2020-03-252,1242,1762,0302,176448,6002,176
2020-03-242,0002,0711,8841,950900,8001,950
2020-03-231,9652,0521,8782,027196,1002,027
2020-03-192,2202,2201,9351,985231,6001,985
2020-03-182,1962,2572,1012,101311,3002,101
2020-03-171,9302,1971,9002,155446,1002,155
2020-03-162,0852,2261,9391,980424,5001,980
2020-03-132,0132,2311,9612,083602,7002,083
2020-03-122,4172,5952,2842,349372,0002,349
2020-03-112,7962,8332,5592,567320,2002,567
2020-03-102,5012,8832,3392,846405,1002,846
2020-03-092,7352,7872,5432,558358,8002,558
2020-03-063,0003,0002,8802,895165,6002,895
2020-03-053,1303,1453,0053,035165,0003,035
2020-03-043,0053,1352,9923,060259,8003,060
2020-03-033,2903,3053,0703,085252,6003,085
2020-03-022,7843,2652,7843,110443,5003,110
2020-02-282,9203,0102,8062,834492,5002,834
2020-02-273,2053,2353,0703,090236,2003,090
2020-02-263,2303,2653,1453,245209,6003,245
2020-02-253,1203,3453,1103,290225,4003,290
2020-02-213,4503,4903,4003,400110,8003,400
2020-02-203,5853,6153,4453,450247,0003,450
2020-02-193,4003,5553,4003,540248,2003,540
2020-02-183,4703,5003,4003,435199,0003,435
2020-02-173,5853,5853,4453,510300,7003,510
2020-02-143,7253,7653,6553,670172,7003,670
2020-02-133,6703,7553,6553,745163,2003,745
2020-02-123,6503,7203,6003,680190,9003,680
2020-02-103,6653,7153,6353,650200,1003,650
2020-02-073,7903,8053,6853,700303,6003,700
2020-02-063,7803,8303,7503,820193,8003,820
2020-02-053,8453,8953,7503,755280,4003,755
2020-02-043,8003,8303,6853,760335,8003,760
2020-02-033,6503,8103,5753,775350,4003,775
2020-01-313,8203,8853,7353,760319,1003,760
2020-01-303,9604,0353,7953,800476,5003,800
2020-01-294,2454,2453,9253,965531,2003,965
2020-01-284,1654,2354,1054,190324,6004,190
2020-01-274,2054,3154,2054,210184,8004,210
2020-01-244,4404,5354,3004,360408,8004,360
2020-01-234,2204,4004,2204,395310,1004,395
2020-01-224,2854,3904,2304,240305,2004,240
2020-01-214,4304,4554,2204,260574,8004,260
2020-01-204,5004,7504,4654,490868,1004,490
2020-01-174,3004,5204,3004,5001,648,7004,500
2020-01-163,9954,2453,9954,1851,077,4004,185
2020-01-153,9554,2503,7704,0001,810,8004,000
2020-01-144,0704,0753,9253,955452,6003,955
2020-01-103,9954,0453,9454,035297,6004,035
2020-01-093,9303,9803,8853,980231,8003,980
2020-01-083,9903,9903,8403,870413,5003,870
2020-01-073,9554,0153,9154,015200,6004,015
2020-01-063,9254,0203,8953,970207,3003,970

分割・併合履歴 ： [2016-08-29]1株→2株 [2015-12-28]1株→2株