！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
取引時間外
(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 |
|---|---|
| 3,980 (24/04/26) | 3,195 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,870 | 3,870 | 3,840 | 3,840 | -25 | -0.7 | 2,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,970 | 3,970 | 3,840 | 3,840 | -120 | -3.0 | 18,600 |
| 4/26 | 3,700 | 3,980 | 3,690 | 3,960 | +350 | +9.7 | 89,000 |
| 4/19 | 3,770 | 3,780 | 3,555 | 3,610 | -195 | -5.1 | 46,200 |
| 4/12 | 3,750 | 3,895 | 3,690 | 3,805 | +105 | +2.8 | 32,800 |
| 4/5 | 3,855 | 3,855 | 3,670 | 3,700 | -120 | -3.1 | 41,200 |
| 3/29 | 3,835 | 3,945 | 3,750 | 3,820 | +15 | +0.4 | 61,400 |
| 3/22 | 3,635 | 3,910 | 3,610 | 3,805 | +205 | +5.7 | 68,100 |
| 3/15 | 3,630 | 3,655 | 3,490 | 3,600 | -70 | -1.9 | 64,500 |
| 3/8 | 3,780 | 3,820 | 3,610 | 3,670 | -75 | -2.0 | 65,000 |
| 3/1 | 3,655 | 3,845 | 3,570 | 3,745 | +160 | +4.5 | 90,800 |
| 2/22 | 3,535 | 3,650 | 3,480 | 3,585 | +30 | +0.8 | 55,200 |
| 2/16 | 3,620 | 3,725 | 3,520 | 3,555 | -5 | -0.1 | 91,300 |
| 2/9 | 3,665 | 3,770 | 3,495 | 3,560 | -105 | -2.9 | 197,100 |
| 2/2 | 3,520 | 3,695 | 3,520 | 3,665 | +145 | +4.1 | 132,700 |
| 1/26 | 3,650 | 3,750 | 3,510 | 3,520 | -130 | -3.6 | 112,000 |
| 1/19 | 3,505 | 3,650 | 3,425 | 3,650 | +145 | +4.1 | 238,100 |
| 1/12 | 3,360 | 3,645 | 3,340 | 3,505 | +165 | +4.9 | 236,800 |
| 1/5 | 3,220 | 3,425 | 3,195 | 3,340 | +125 | +3.9 | 87,200 |
| 12/29 | 3,390 | 3,390 | 3,055 | 3,215 | -85 | -2.6 | 383,100 |
| 12/22 | 4,170 | 4,210 | 3,170 | 3,300 | -890 | -21.2 | 591,000 |
| 12/15 | 4,140 | 4,235 | 4,070 | 4,190 | +120 | +3.0 | 44,400 |
| 12/8 | 4,295 | 4,320 | 4,045 | 4,070 | -235 | -5.5 | 47,500 |
| 12/1 | 4,360 | 4,430 | 4,295 | 4,305 | -60 | -1.4 | 34,800 |
| 11/24 | 4,300 | 4,440 | 4,255 | 4,365 | +65 | +1.5 | 50,500 |
| 11/17 | 4,380 | 4,530 | 4,205 | 4,300 | +50 | +1.2 | 95,500 |
| 11/10 | 3,865 | 4,290 | 3,700 | 4,250 | +385 | +10.0 | 204,000 |
| 11/2 | 3,640 | 3,905 | 3,605 | 3,865 | +205 | +5.6 | 47,500 |
| 10/27 | 3,650 | 3,825 | 3,430 | 3,660 | -5 | -0.1 | 84,400 |
| 10/20 | 3,740 | 3,740 | 3,615 | 3,665 | -95 | -2.5 | 55,100 |
| 10/13 | 3,770 | 3,870 | 3,685 | 3,760 | +60 | +1.6 | 47,500 |
▶︎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