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 |
|---|---|
| 4,050 (24/05/08) | 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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,899 | 2,920 | 2,822 | 2,851 | -10 | -0.4 | 28,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,238 | 1,270 | 1,230 | 1,239 | +3 | +0.2 | 6,000 |
| 11/27 | 1,220 | 1,287 | 1,212 | 1,236 | +1 | +0.1 | 14,800 |
| 11/20 | 1,186 | 1,249 | 1,170 | 1,235 | +53 | +4.5 | 18,600 |
| 11/13 | 1,079 | 1,221 | 1,079 | 1,182 | +102 | +9.4 | 23,700 |
| 11/6 | 1,075 | 1,080 | 1,075 | 1,080 | 0 | 0.0 | 3,200 |
| 10/30 | 1,080 | 1,095 | 1,071 | 1,080 | -20 | -1.8 | 4,200 |
| 10/23 | 1,110 | 1,110 | 1,083 | 1,100 | +10 | +0.9 | 2,200 |
| 10/16 | 1,100 | 1,115 | 1,089 | 1,090 | -12 | -1.1 | 2,700 |
| 10/9 | 1,082 | 1,112 | 1,082 | 1,102 | -6 | -0.5 | 1,900 |
| 10/2 | 1,134 | 1,134 | 1,100 | 1,108 | -9 | -0.8 | 2,900 |
| 9/25 | 1,113 | 1,130 | 1,106 | 1,117 | +21 | +1.9 | 3,200 |
| 9/18 | 1,093 | 1,118 | 1,090 | 1,096 | +5 | +0.5 | 4,200 |
| 9/11 | 1,100 | 1,121 | 1,090 | 1,091 | -9 | -0.8 | 8,800 |
| 9/4 | 1,098 | 1,118 | 1,088 | 1,100 | -11 | -1.0 | 1,800 |
| 8/28 | 1,150 | 1,150 | 1,108 | 1,111 | +10 | +0.9 | 4,100 |
| 8/21 | 1,111 | 1,135 | 1,099 | 1,101 | +24 | +2.2 | 8,800 |
| 8/14 | 1,051 | 1,110 | 1,051 | 1,077 | +25 | +2.4 | 1,900 |
| 8/7 | 1,120 | 1,121 | 1,052 | 1,052 | -38 | -3.5 | 4,600 |
| 7/31 | 1,122 | 1,137 | 1,090 | 1,090 | -30 | -2.7 | 4,600 |
| 7/22 | 1,107 | 1,142 | 1,096 | 1,120 | +13 | +1.2 | 6,300 |
| 7/17 | 1,101 | 1,142 | 1,088 | 1,107 | +6 | +0.5 | 3,200 |
| 7/10 | 1,149 | 1,149 | 1,090 | 1,101 | -14 | -1.3 | 5,600 |
| 7/3 | 1,202 | 1,203 | 1,111 | 1,115 | -107 | -8.8 | 9,600 |
| 6/26 | 1,245 | 1,250 | 1,218 | 1,222 | -25 | -2.0 | 4,600 |
| 6/19 | 1,220 | 1,248 | 1,177 | 1,247 | -3 | -0.2 | 4,400 |
| 6/12 | 1,280 | 1,325 | 1,220 | 1,250 | -21 | -1.7 | 5,000 |
| 6/5 | 1,272 | 1,285 | 1,231 | 1,271 | +20 | +1.6 | 3,300 |
| 5/29 | 1,242 | 1,272 | 1,233 | 1,251 | +69 | +5.8 | 7,400 |
| 5/22 | 1,182 | 1,204 | 1,140 | 1,182 | -3 | -0.3 | 5,400 |
| 5/15 | 1,184 | 1,248 | 1,124 | 1,185 | +2 | +0.2 | 11,400 |
▶︎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
