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 | 2,880 | +19 | +0.7 | 26,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/6 | 3,940 | 3,980 | 3,390 | 3,700 | -195 | -5.0 | 137,200 |
| 9/29 | 4,045 | 4,095 | 3,865 | 3,895 | -130 | -3.2 | 60,600 |
| 9/22 | 4,010 | 4,175 | 3,945 | 4,025 | +20 | +0.5 | 73,300 |
| 9/15 | 3,760 | 4,120 | 3,760 | 4,005 | +215 | +5.7 | 103,900 |
| 9/8 | 3,660 | 3,880 | 3,630 | 3,790 | +145 | +4.0 | 75,800 |
| 9/1 | 3,470 | 3,665 | 3,470 | 3,645 | +155 | +4.4 | 43,100 |
| 8/25 | 3,560 | 3,595 | 3,455 | 3,490 | -35 | -1.0 | 43,600 |
| 8/18 | 3,355 | 3,805 | 3,355 | 3,525 | +50 | +1.4 | 148,200 |
| 8/10 | 3,605 | 3,650 | 3,195 | 3,475 | -70 | -2.0 | 102,100 |
| 8/4 | 3,615 | 3,655 | 3,470 | 3,545 | -20 | -0.6 | 59,100 |
| 7/28 | 3,585 | 3,685 | 3,500 | 3,565 | +30 | +0.9 | 83,500 |
| 7/21 | 3,230 | 3,565 | 3,230 | 3,535 | +305 | +9.4 | 51,300 |
| 7/14 | 3,400 | 3,505 | 3,205 | 3,230 | -170 | -5.0 | 71,000 |
| 7/7 | 3,290 | 3,550 | 3,160 | 3,400 | +130 | +4.0 | 120,400 |
| 6/30 | 2,746 | 3,270 | 2,700 | 3,270 | +502 | +18.1 | 98,400 |
| 6/23 | 2,760 | 2,791 | 2,670 | 2,768 | +10 | +0.4 | 41,200 |
| 6/16 | 2,750 | 2,792 | 2,685 | 2,758 | +48 | +1.8 | 22,900 |
| 6/9 | 2,707 | 2,747 | 2,679 | 2,710 | -3 | -0.1 | 24,000 |
| 6/2 | 2,763 | 2,780 | 2,650 | 2,713 | -50 | -1.8 | 27,900 |
| 5/26 | 2,838 | 2,838 | 2,746 | 2,763 | -47 | -1.7 | 30,800 |
| 5/19 | 2,778 | 2,835 | 2,740 | 2,810 | +72 | +2.6 | 55,500 |
| 5/12 | 2,875 | 2,875 | 2,650 | 2,738 | -131 | -4.6 | 75,100 |
| 5/2 | 2,835 | 2,873 | 2,821 | 2,869 | +34 | +1.2 | 21,000 |
| 4/28 | 2,810 | 2,870 | 2,720 | 2,835 | +15 | +0.5 | 35,100 |
| 4/21 | 2,778 | 2,839 | 2,755 | 2,820 | +42 | +1.5 | 20,500 |
| 4/14 | 2,946 | 2,946 | 2,710 | 2,778 | -142 | -4.9 | 40,600 |
| 4/7 | 2,879 | 2,996 | 2,851 | 2,920 | +56 | +2.0 | 58,800 |
| 3/31 | 2,818 | 2,889 | 2,767 | 2,864 | +64 | +2.3 | 28,700 |
▶︎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
