！決算発表予定日 2024/05/09
5644東証S信用
業種 鉄鋼
メタルアート 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,530 (23/11/14) | 2,650 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,945 (24/03/26) | 3,195 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,870 | 3,980 | 3,860 | 3,960 | +100 | +2.6 | 24,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 3,835 | 3,890 | 3,835 | 3,860 | +30 | +0.8 | 10,800 |
| 4/24 | 3,750 | 3,875 | 3,750 | 3,830 | +80 | +2.1 | 32,900 |
| 4/23 | 3,765 | 3,790 | 3,735 | 3,750 | +5 | +0.1 | 5,300 |
| 4/22 | 3,700 | 3,825 | 3,690 | 3,745 | +135 | +3.7 | 15,100 |
| 4/19 | 3,730 | 3,730 | 3,555 | 3,610 | -110 | -3.0 | 17,000 |
| 4/18 | 3,725 | 3,750 | 3,690 | 3,720 | -10 | -0.3 | 6,300 |
| 4/17 | 3,705 | 3,735 | 3,625 | 3,730 | +10 | +0.3 | 8,300 |
| 4/16 | 3,745 | 3,780 | 3,670 | 3,720 | -45 | -1.2 | 9,300 |
| 4/15 | 3,770 | 3,780 | 3,725 | 3,765 | -40 | -1.1 | 5,300 |
| 4/12 | 3,895 | 3,895 | 3,805 | 3,805 | -80 | -2.1 | 5,700 |
| 4/11 | 3,840 | 3,885 | 3,820 | 3,885 | +30 | +0.8 | 7,500 |
| 4/10 | 3,795 | 3,855 | 3,790 | 3,855 | +95 | +2.5 | 8,000 |
| 4/9 | 3,740 | 3,805 | 3,730 | 3,760 | +30 | +0.8 | 7,000 |
| 4/8 | 3,750 | 3,750 | 3,690 | 3,730 | +30 | +0.8 | 4,600 |
| 4/5 | 3,705 | 3,730 | 3,680 | 3,700 | -30 | -0.8 | 7,100 |
| 4/4 | 3,770 | 3,770 | 3,710 | 3,730 | -15 | -0.4 | 3,500 |
| 4/3 | 3,710 | 3,785 | 3,690 | 3,745 | +25 | +0.7 | 7,200 |
| 4/2 | 3,755 | 3,790 | 3,670 | 3,720 | -35 | -0.9 | 12,400 |
| 4/1 | 3,855 | 3,855 | 3,730 | 3,755 | -65 | -1.7 | 11,000 |
| 3/29 | 3,820 | 3,830 | 3,750 | 3,820 | 0 | 0.0 | 7,700 |
| 3/28 | 3,820 | 3,875 | 3,780 | 3,820 | 0 | 0.0 | 7,500 |
| 3/27 | 3,910 | 3,915 | 3,800 | 3,820 | -100 | -2.6 | 20,300 |
| 3/26 | 3,875 | 3,945 | 3,850 | 3,920 | +70 | +1.8 | 15,000 |
| 3/25 | 3,835 | 3,900 | 3,825 | 3,850 | +45 | +1.2 | 10,900 |
| 3/22 | 3,850 | 3,870 | 3,800 | 3,805 | -5 | -0.1 | 7,200 |
| 3/21 | 3,870 | 3,910 | 3,785 | 3,810 | -20 | -0.5 | 17,400 |
| 3/19 | 3,675 | 3,870 | 3,660 | 3,830 | +185 | +5.1 | 34,600 |
| 3/18 | 3,635 | 3,680 | 3,610 | 3,645 | +45 | +1.3 | 8,900 |
| 3/15 | 3,550 | 3,610 | 3,540 | 3,600 | +30 | +0.8 | 6,200 |
| 3/14 | 3,555 | 3,575 | 3,525 | 3,570 | +50 | +1.4 | 5,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて