[5644 東証2部] メタルアート 日足 時系列データ

[5644 東証2部] メタルアート (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13491.00491.00480.00485.006500031571000
2017-12-12493.00494.00490.00492.004100020144000
2017-12-11493.00494.00483.00490.007100034726000
2017-12-08501.00501.00483.00489.007900038636000
2017-12-07487.00502.00487.00499.007800038803000
2017-12-06520.00525.00479.00493.00290000146692000
2017-12-05502.00520.00492.00520.00228000115437000
2017-12-04490.00505.00486.00499.00217000108219000
2017-12-01485.00498.00480.00483.0012400060508000
2017-11-30497.00497.00472.00481.0012800061513000
2017-11-29506.00510.00491.00497.00325000163414000
2017-11-28470.00493.00461.00493.00245000117017000
2017-11-27481.00481.00471.00474.003700017532000
2017-11-24476.00481.00471.00481.005600026663000
2017-11-22488.00491.00477.00484.006000028976000
2017-11-21474.00492.00474.00485.007800037791000
2017-11-20466.00471.00456.00470.008100037645000
2017-11-17477.00490.00468.00471.0013000062160000
2017-11-16466.00484.00463.00469.0012900061046000
2017-11-15491.00497.00440.00466.00477000222029000
2017-11-14505.00507.00482.00499.00320000157419000
2017-11-13522.00522.00502.00503.0016500084101000
2017-11-10524.00534.00505.00522.00344000179786000
2017-11-09569.00583.00482.00544.001076000587464000
2017-11-08542.00567.00535.00565.00942000520194000
2017-11-07503.00534.00503.00529.00731000381348000
2017-11-06504.00564.00497.00502.001704000907828000
2017-11-02484.00489.00482.00488.008300040292000
2017-11-01499.00499.00488.00489.007400036379000
2017-10-31484.00501.00478.00499.0010800052894000
2017-10-30505.00505.00488.00488.0015300075180000
2017-10-27506.00519.00497.00503.0019000096513000
2017-10-26511.00511.00491.00498.00246000123461000
2017-10-25490.00513.00485.00511.00624000310267000
2017-10-24440.00486.00440.00473.00405000189081000
2017-10-23438.00454.00438.00446.0018300081587000
2017-10-20438.00456.00425.00433.00435000190250000
2017-10-19470.00470.00427.00443.00487000217768000
2017-10-18491.00492.00464.00470.00344000163422000
2017-10-17506.00507.00482.00489.00309000152523000
2017-10-16477.00508.00456.00507.00584000283020000
2017-10-13509.00510.00478.00485.00445000217736000
2017-10-12505.00547.00494.00510.001448000751526000
2017-10-11525.00588.00489.00489.0020470001104929000
2017-10-10485.00547.00462.00520.0023590001207954000
2017-10-06439.00503.00426.00485.0023310001095907000
2017-10-05396.00445.00382.00423.00752000316470000
2017-10-04421.00424.00402.00402.0020400083494000
2017-10-03389.00460.00385.00421.001142000484192000
2017-10-02380.00391.00379.00389.0023900091958000
2017-09-29358.00388.00358.00378.00472000175392000
2017-09-28340.00342.00340.00342.00120004094000
2017-09-27336.00342.00334.00342.00130004393000
2017-09-26339.00342.00338.00342.004400014895000
2017-09-25337.00337.00337.00337.002000674000
2017-09-22341.00341.00332.00333.00130004364000
2017-09-21339.00341.00337.00338.00230007811000
2017-09-20339.00340.00334.00334.0090003050000
2017-09-19333.00345.00333.00339.005100017200000
2017-09-15322.00330.00318.00330.00230007476000
2017-09-14319.00324.00319.00324.00290009317000
2017-09-13317.00318.00316.00316.00200006344000
2017-09-12315.00318.00315.00318.003000951000
2017-09-11310.00315.00310.00310.00130004046000
2017-09-08310.00313.00308.00308.00100003095000
2017-09-07310.00315.00310.00315.0040001245000
2017-09-06309.00311.00309.00310.003000930000
2017-09-05315.00315.00310.00310.00130004076000
2017-09-04316.00316.00313.00313.0050001572000
2017-09-01317.00317.00316.00316.0090002849000
2017-08-31320.00320.00316.00317.00150004778000
2017-08-30324.00324.00317.00320.00120003847000
2017-08-29318.00318.00317.00317.00130004125000
2017-08-28323.00323.00319.00319.0070002239000
2017-08-25315.00323.00315.00323.00270008608000
2017-08-24313.00313.00313.00313.001000313000
2017-08-23320.00320.00315.00315.003000950000
2017-08-22320.00320.00320.00320.002000640000
2017-08-21320.00323.00320.00320.00100003206000
2017-08-18322.00324.00318.00320.0090002889000
2017-08-17319.00323.00314.00323.00230007332000
2017-08-16329.00329.00324.00324.002000653000
2017-08-15320.00320.00312.00317.0040001266000
2017-08-14315.00315.00310.00311.0060001874000
2017-08-10332.00332.00313.00315.004000012958000
2017-08-09342.00344.00333.00333.00150005043000
2017-08-08336.00343.00333.00342.003400011476000
2017-08-07334.00346.00333.00336.0015200051098000
2017-08-04351.00360.00351.00358.007700027455000
2017-08-03349.00350.00342.00350.00120004158000
2017-08-02343.00348.00337.00348.0090003073000
2017-08-01336.00358.00327.00356.005800019824000
2017-07-31359.00359.00344.00344.00120004220000
2017-07-28360.00361.00353.00359.00240008583000
2017-07-27350.00360.00343.00356.0010600037364000
2017-07-26339.00350.00336.00349.007700026430000
2017-07-25334.00340.00334.00340.005100017157000
2017-07-24330.00334.00328.00334.006200020464000
2017-07-21314.00330.00314.00326.007600024617000
2017-07-20310.00314.00310.00314.00120003751000
2017-07-19311.00316.00309.00310.007400023161000
2017-07-18305.00310.00305.00308.00290008938000
2017-07-14304.00305.00301.00305.00220006664000
2017-07-13301.00306.00300.00306.00140004251000
2017-07-12298.00305.00298.00301.005800017445000
2017-07-11294.00296.00294.00296.00130003831000
2017-07-10291.00295.00291.00294.00170004988000
2017-07-07293.00295.00290.00295.0090002637000
2017-07-06293.00295.00293.00295.0040001176000
2017-07-05290.00293.00290.00293.0060001755000
2017-07-04295.00295.00290.00290.00220006423000
2017-07-03293.00293.00290.00290.00240006969000
2017-06-30290.00293.00290.00293.00100002910000
2017-06-29290.00291.00290.00290.0090002611000
2017-06-28288.00295.00288.00290.00300008743000
2017-06-27288.00292.00288.00288.00190005502000
2017-06-26284.00287.00284.00286.0060001712000
2017-06-23284.00287.00284.00287.0080002283000
2017-06-22285.00286.00282.00285.00200005675000
2017-06-21284.00285.00283.00284.00110003121000
2017-06-20287.00287.00284.00284.00100002855000
2017-06-19282.00284.00282.00284.00210005932000
2017-06-16286.00288.00286.00288.0090002588000
2017-06-15284.00284.00284.00284.002000568000
2017-06-14284.00286.00284.00286.0080002278000
2017-06-13283.00287.00283.00287.00130003701000
2017-06-12283.00284.00283.00284.003000850000
2017-06-09282.00283.00282.00283.00110003105000
2017-06-08285.00285.00278.00278.00200005603000
2017-06-07282.00282.00282.00282.0040001128000
2017-06-06284.00284.00284.00284.001000284000
2017-06-05286.00286.00286.00286.002000572000
2017-06-02285.00287.00284.00286.00140003996000
2017-06-01284.00286.00284.00286.0090002562000
2017-05-31284.00285.00284.00284.00100002842000
2017-05-30284.00284.00284.00284.002000568000
2017-05-29285.00285.00284.00284.0050001424000
2017-05-26282.00288.00282.00288.00210006008000
2017-05-25278.00287.00278.00287.00240006776000
2017-05-24277.00279.00277.00279.003000834000
2017-05-23280.00282.00277.00279.00210005885000
2017-05-22277.00282.00277.00282.0070001947000
2017-05-19279.00279.00275.00275.0040001104000
2017-05-18280.00280.00279.00279.00100002793000
2017-05-17284.00284.00280.00280.002000564000
2017-05-16290.00290.00284.00285.0070002008000
2017-05-15277.00290.00276.00290.007400020806000
2017-05-12282.00286.00272.00281.006300017634000
2017-05-11286.00286.00283.00283.00200005684000
2017-05-10283.00287.00283.00285.0090002561000
2017-05-09287.00287.00285.00285.0050001433000
2017-05-08286.00286.00281.00285.004300012219000
2017-05-02276.00290.00273.00288.0012600035476000
2017-05-01268.00273.00268.00273.00250006767000
2017-04-28268.00272.00268.00268.00270007263000
2017-04-27270.00271.00270.00271.0090002437000
2017-04-26265.00272.00265.00272.00160004279000
2017-04-25265.00265.00265.00265.002000530000
2017-04-24264.00265.00262.00265.00130003426000
2017-04-21263.00266.00263.00264.0050001324000
2017-04-20261.00264.00261.00262.0060001575000
2017-04-19267.00267.00266.00266.0080002132000
2017-04-18258.00261.00258.00261.002000519000
2017-04-17254.00258.00253.00258.0090002285000
2017-04-14255.00262.00254.00255.00100002564000
2017-04-13256.00259.00254.00258.00130003327000
2017-04-12257.00257.00256.00256.0050001284000
2017-04-11258.00258.00258.00258.002000516000
2017-04-10261.00261.00259.00259.0040001038000
2017-04-07263.00263.00260.00260.003000783000
2017-04-06270.00270.00247.00253.006300016451000
2017-04-05269.00273.00269.00270.00360009769000
2017-04-04274.00274.00269.00270.00340009196000
2017-04-03274.00275.00274.00274.0070001920000
2017-03-31274.00277.00274.00274.0090002479000
2017-03-30278.00278.00274.00274.00150004127000
2017-03-29281.00281.00275.00275.00110003057000
2017-03-28279.00281.00277.00281.00330009206000
2017-03-27280.00281.00277.00279.00100002793000
2017-03-24284.00285.00279.00280.003600010120000
2017-03-23284.00290.00281.00283.005900016853000
2017-03-22295.00295.00276.00287.0013700039187000
2017-03-21300.00300.00297.00298.00220006579000
2017-03-17302.00302.00300.00301.00130003911000
2017-03-16301.00303.00301.00303.0060001813000
2017-03-15303.00304.00300.00300.00190005718000
2017-03-14305.00305.00305.00305.002000610000
2017-03-13307.00307.00306.00306.0080002453000
2017-03-10305.00307.00304.00304.00270008240000
2017-03-09298.00303.00298.00303.00270008125000
2017-03-08297.00299.00296.00296.0080002378000
2017-03-07300.00301.00298.00298.0080002390000
2017-03-06298.00302.00298.00302.00190005684000
2017-03-03294.00298.00294.00298.0070002073000
2017-03-02293.00298.00293.00298.00110003237000
2017-03-01290.00291.00290.00291.0090002614000
2017-02-28290.00290.00290.00290.002000580000
2017-02-27293.00293.00289.00289.0040001163000
2017-02-24298.00300.00298.00299.0080002395000
2017-02-23297.00300.00297.00298.00120003583000
2017-02-22300.00301.00297.00298.00240007183000
2017-02-21299.00299.00298.00298.00110003288000
2017-02-20292.00293.00291.00293.0090002633000
2017-02-17290.00291.00288.00291.0080002312000
2017-02-16291.00293.00290.00293.0080002331000
2017-02-15294.00295.00291.00291.0060001759000
2017-02-14293.00293.00290.00290.0070002043000
2017-02-13290.00294.00290.00293.00120003513000
2017-02-10290.00290.00289.00289.002000579000
2017-02-09292.00292.00288.00288.00160004619000
2017-02-08293.00296.00288.00292.003500010268000
2017-02-07292.00292.00285.00291.00120003453000
2017-02-06296.00296.00286.00292.007600022154000
2017-02-03278.00280.00274.00280.00200005530000
2017-02-02278.00278.00275.00275.0050001387000
2017-02-01272.00275.00268.00275.00170004616000
2017-01-31271.00272.00271.00272.0060001631000
2017-01-30273.00273.00271.00271.0040001086000
2017-01-27273.00273.00271.00273.00220005978000
2017-01-26275.00275.00273.00273.00150004121000
2017-01-25269.00276.00269.00275.00110003007000
2017-01-24272.00272.00268.00269.0050001346000
2017-01-23269.00272.00269.00272.0050001353000
2017-01-20270.00270.00270.00270.0090002430000
2017-01-19270.00271.00270.00271.0090002431000
2017-01-18269.00269.00267.00268.00130003494000
2017-01-17270.00270.00269.00269.00120003234000
2017-01-16275.00275.00270.00270.00180004919000
2017-01-13271.00272.00271.00271.00150004067000
2017-01-12273.00274.00270.00271.00270007345000
2017-01-11272.00274.00272.00273.0090002457000
2017-01-10267.00273.00267.00272.00120003259000
2017-01-06272.00273.00267.00270.00110002985000
2017-01-05271.00272.00270.00272.00100002710000
2017-01-04270.00271.00265.00271.00180004854000
2016-12-30262.00262.00262.00262.001000262000
2016-12-29258.00264.00258.00264.00110002878000
2016-12-28257.00258.00257.00258.0090002320000
2016-12-27257.00259.00257.00259.00150003860000
2016-12-26267.00269.00256.00257.00290007644000
2016-12-22261.00262.00259.00259.0050001301000
2016-12-21270.00270.00254.00257.005700014999000
2016-12-20272.00273.00269.00270.00330008926000
2016-12-19275.00281.00269.00269.006400017580000
2016-12-16257.00293.00257.00270.0015400042239000
2016-12-15254.00255.00251.00252.00180004555000
2016-12-14250.00254.00249.00253.00130003264000
2016-12-13247.00250.00245.00250.00190004702000
2016-12-12248.00250.00248.00248.00270006719000
2016-12-09247.00248.00246.00246.00110002717000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter