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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,160 (23/12/20) | 2,489 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,050 (24/05/08) | 2,489 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,899 | 2,920 | 2,822 | 2,890 | +29 | +1.0 | 22,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 2,950 | 2,956 | 2,810 | 2,861 | -99 | -3.3 | 56,600 |
| 12/6 | 2,974 | 2,983 | 2,941 | 2,960 | 0 | 0.0 | 9,100 |
| 11/29 | 2,942 | 2,981 | 2,928 | 2,960 | +26 | +0.9 | 6,000 |
| 11/22 | 2,899 | 2,938 | 2,860 | 2,934 | +58 | +2.0 | 14,100 |
| 11/15 | 2,985 | 2,985 | 2,864 | 2,876 | -109 | -3.7 | 27,100 |
| 11/8 | 2,930 | 3,175 | 2,900 | 2,985 | +60 | +2.1 | 23,400 |
| 11/1 | 2,760 | 2,940 | 2,760 | 2,925 | +160 | +5.8 | 11,700 |
| 10/25 | 2,875 | 2,875 | 2,730 | 2,765 | -85 | -3.0 | 20,500 |
| 10/18 | 2,902 | 2,909 | 2,850 | 2,850 | -54 | -1.9 | 9,000 |
| 10/11 | 2,953 | 2,953 | 2,904 | 2,904 | -25 | -0.9 | 20,600 |
| 10/4 | 2,893 | 2,930 | 2,773 | 2,929 | -61 | -2.0 | 22,500 |
| 9/27 | 3,010 | 3,095 | 2,976 | 2,990 | -10 | -0.3 | 8,700 |
| 9/20 | 2,990 | 3,020 | 2,895 | 3,000 | +10 | +0.3 | 27,700 |
| 9/13 | 3,065 | 3,095 | 2,985 | 2,990 | -95 | -3.1 | 16,300 |
| 9/6 | 3,215 | 3,230 | 3,070 | 3,085 | -145 | -4.5 | 15,900 |
| 8/30 | 3,140 | 3,240 | 3,110 | 3,230 | +90 | +2.9 | 12,000 |
| 8/23 | 3,185 | 3,185 | 3,100 | 3,140 | +10 | +0.3 | 19,400 |
| 8/16 | 2,966 | 3,225 | 2,961 | 3,130 | +185 | +6.3 | 26,600 |
| 8/9 | 2,864 | 3,200 | 2,489 | 2,945 | +31 | +1.1 | 110,900 |
| 8/2 | 3,335 | 3,390 | 2,914 | 2,914 | -361 | -11.0 | 39,600 |
| 7/26 | 3,425 | 3,435 | 3,265 | 3,275 | -150 | -4.4 | 32,300 |
| 7/19 | 3,440 | 3,450 | 3,370 | 3,425 | -15 | -0.4 | 17,600 |
| 7/12 | 3,450 | 3,470 | 3,425 | 3,440 | -15 | -0.4 | 42,100 |
| 7/5 | 3,460 | 3,475 | 3,440 | 3,455 | 0 | 0.0 | 26,000 |
| 6/28 | 3,460 | 3,500 | 3,440 | 3,455 | +5 | +0.1 | 25,000 |
| 6/21 | 3,445 | 3,465 | 3,430 | 3,450 | 0 | 0.0 | 17,700 |
| 6/14 | 3,450 | 3,485 | 3,410 | 3,450 | -25 | -0.7 | 27,600 |
| 6/7 | 3,500 | 3,510 | 3,430 | 3,475 | +15 | +0.4 | 22,500 |
| 5/31 | 3,490 | 3,490 | 3,390 | 3,460 | -30 | -0.9 | 35,300 |
| 5/24 | 3,515 | 3,550 | 3,470 | 3,490 | -40 | -1.1 | 31,400 |
▶︎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
