！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
4,015
円
(14:55)
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 |
|---|---|
| 3,980 (24/04/26) | 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 3,900 | 4,050 | 3,900 | 4,020 | +130 | +3.3 | 34,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 3,570 | 3,590 | 3,490 | 3,520 | -15 | -0.4 | 19,700 |
| 3/12 | 3,580 | 3,580 | 3,495 | 3,535 | -50 | -1.4 | 17,000 |
| 3/11 | 3,630 | 3,655 | 3,520 | 3,585 | -85 | -2.3 | 16,400 |
| 3/8 | 3,660 | 3,720 | 3,650 | 3,670 | +20 | +0.6 | 11,100 |
| 3/7 | 3,765 | 3,765 | 3,610 | 3,650 | -95 | -2.5 | 16,700 |
| 3/6 | 3,725 | 3,820 | 3,720 | 3,745 | -30 | -0.8 | 13,700 |
| 3/5 | 3,745 | 3,800 | 3,725 | 3,775 | -15 | -0.4 | 6,600 |
| 3/4 | 3,780 | 3,820 | 3,680 | 3,790 | +45 | +1.2 | 16,900 |
| 3/1 | 3,795 | 3,820 | 3,695 | 3,745 | -50 | -1.3 | 22,100 |
| 2/29 | 3,690 | 3,845 | 3,675 | 3,795 | +115 | +3.1 | 21,300 |
| 2/28 | 3,620 | 3,715 | 3,605 | 3,680 | +65 | +1.8 | 18,500 |
| 2/27 | 3,595 | 3,695 | 3,575 | 3,615 | +30 | +0.8 | 18,800 |
| 2/26 | 3,655 | 3,655 | 3,570 | 3,585 | 0 | 0.0 | 10,100 |
| 2/22 | 3,620 | 3,650 | 3,585 | 3,585 | -25 | -0.7 | 8,700 |
| 2/21 | 3,630 | 3,645 | 3,590 | 3,610 | -35 | -1.0 | 4,300 |
| 2/20 | 3,575 | 3,645 | 3,575 | 3,645 | +100 | +2.8 | 14,100 |
| 2/19 | 3,535 | 3,575 | 3,480 | 3,545 | -10 | -0.3 | 28,100 |
| 2/16 | 3,550 | 3,595 | 3,530 | 3,555 | +35 | +1.0 | 18,300 |
| 2/15 | 3,640 | 3,640 | 3,520 | 3,520 | -120 | -3.3 | 26,700 |
| 2/14 | 3,720 | 3,720 | 3,640 | 3,640 | -70 | -1.9 | 15,600 |
| 2/13 | 3,620 | 3,725 | 3,620 | 3,710 | +150 | +4.2 | 30,700 |
| 2/9 | 3,555 | 3,690 | 3,530 | 3,560 | -90 | -2.5 | 37,400 |
| 2/8 | 3,755 | 3,755 | 3,495 | 3,650 | -60 | -1.6 | 102,900 |
| 2/7 | 3,705 | 3,770 | 3,705 | 3,710 | 0 | 0.0 | 14,900 |
| 2/6 | 3,725 | 3,730 | 3,675 | 3,710 | -10 | -0.3 | 14,300 |
▶︎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