メタルアート
5644スタンダード/鉄鋼/METALART CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 5,000.0 | 5,120.0 | 4,970.0 | 5,030.0 | -50.0 | -0.98% | 4,600 |
| 2026-03-12 | 5,120.0 | 5,140.0 | 5,080.0 | 5,080.0 | -140.0 | -2.68% | 2,200 |
| 2026-03-11 | 5,320.0 | 5,350.0 | 5,220.0 | 5,220.0 | 0.0 | 0.00% | 3,500 |
| 2026-03-10 | 5,230.0 | 5,230.0 | 5,130.0 | 5,220.0 | +190.0 | +3.78% | 1,000 |
| 2026-03-09 | 4,965.0 | 5,150.0 | 4,865.0 | 5,030.0 | -220.0 | -4.19% | 9,600 |
| 2026-03-06 | 5,240.0 | 5,250.0 | 5,140.0 | 5,250.0 | -50.0 | -0.94% | 1,700 |
| 2026-03-05 | 5,430.0 | 5,450.0 | 5,300.0 | 5,300.0 | +270.0 | +5.37% | 2,300 |
| 2026-03-04 | 5,120.0 | 5,200.0 | 4,975.0 | 5,030.0 | -350.0 | -6.51% | 7,500 |
| 2026-03-03 | 5,580.0 | 5,580.0 | 5,360.0 | 5,380.0 | -210.0 | -3.76% | 6,300 |
| 2026-03-02 | 5,580.0 | 5,610.0 | 5,420.0 | 5,590.0 | 0.0 | 0.00% | 6,100 |
| 2026-02-27 | 5,500.0 | 5,630.0 | 5,470.0 | 5,590.0 | +90.0 | +1.64% | 4,600 |
| 2026-02-26 | 5,540.0 | 5,540.0 | 5,480.0 | 5,500.0 | +20.0 | +0.36% | 2,400 |
| 2026-02-25 | 5,600.0 | 5,600.0 | 5,480.0 | 5,480.0 | -70.0 | -1.26% | 5,800 |
| 2026-02-24 | 5,550.0 | 5,570.0 | 5,430.0 | 5,550.0 | +70.0 | +1.28% | 6,000 |
| 2026-02-20 | 5,510.0 | 5,510.0 | 5,380.0 | 5,480.0 | -60.0 | -1.08% | 5,900 |
| 2026-02-19 | 5,580.0 | 5,600.0 | 5,520.0 | 5,540.0 | -30.0 | -0.54% | 1,100 |
| 2026-02-18 | 5,540.0 | 5,640.0 | 5,530.0 | 5,570.0 | +20.0 | +0.36% | 2,800 |
| 2026-02-17 | 5,640.0 | 5,670.0 | 5,550.0 | 5,550.0 | -100.0 | -1.77% | 2,400 |
| 2026-02-16 | 5,610.0 | 5,700.0 | 5,550.0 | 5,650.0 | +40.0 | +0.71% | 4,700 |
| 2026-02-13 | 5,960.0 | 5,960.0 | 5,600.0 | 5,610.0 | -350.0 | -5.87% | 9,800 |
| 2026-02-12 | 5,770.0 | 6,050.0 | 5,510.0 | 5,960.0 | +230.0 | +4.01% | 17,800 |
| 2026-02-10 | 5,640.0 | 5,740.0 | 5,570.0 | 5,730.0 | +110.0 | +1.96% | 2,600 |
| 2026-02-09 | 5,630.0 | 5,640.0 | 5,550.0 | 5,620.0 | +30.0 | +0.54% | 3,000 |
| 2026-02-06 | 5,600.0 | 5,650.0 | 5,500.0 | 5,590.0 | 0.0 | 0.00% | 5,100 |
| 2026-02-05 | 5,600.0 | 5,640.0 | 5,560.0 | 5,590.0 | 0.0 | 0.00% | 1,700 |
| 2026-02-04 | 5,380.0 | 5,590.0 | 5,360.0 | 5,590.0 | +210.0 | +3.90% | 8,900 |
| 2026-02-03 | 5,280.0 | 5,380.0 | 5,250.0 | 5,380.0 | +200.0 | +3.86% | 3,000 |
| 2026-02-02 | 5,340.0 | 5,430.0 | 5,160.0 | 5,180.0 | -200.0 | -3.72% | 8,500 |
| 2026-01-30 | 5,410.0 | 5,420.0 | 5,250.0 | 5,380.0 | -80.0 | -1.47% | 10,700 |
| 2026-01-29 | 5,510.0 | 5,510.0 | 5,420.0 | 5,460.0 | -80.0 | -1.44% | 3,300 |
| 2026-01-28 | 5,560.0 | 5,560.0 | 5,470.0 | 5,540.0 | -90.0 | -1.60% | 3,500 |
| 2026-01-27 | 5,600.0 | 5,630.0 | 5,550.0 | 5,630.0 | +30.0 | +0.54% | 3,000 |
| 2026-01-26 | 5,690.0 | 5,700.0 | 5,520.0 | 5,600.0 | -90.0 | -1.58% | 9,200 |
| 2026-01-23 | 5,780.0 | 5,790.0 | 5,670.0 | 5,690.0 | -40.0 | -0.70% | 6,600 |
| 2026-01-22 | 5,670.0 | 5,750.0 | 5,610.0 | 5,730.0 | +160.0 | +2.87% | 8,700 |
| 2026-01-21 | 5,590.0 | 5,680.0 | 5,410.0 | 5,570.0 | -50.0 | -0.89% | 9,900 |
| 2026-01-20 | 5,670.0 | 5,700.0 | 5,520.0 | 5,620.0 | -50.0 | -0.88% | 8,900 |
| 2026-01-19 | 5,690.0 | 5,800.0 | 5,560.0 | 5,670.0 | +50.0 | +0.89% | 9,500 |
| 2026-01-16 | 5,540.0 | 5,630.0 | 5,470.0 | 5,620.0 | +120.0 | +2.18% | 8,300 |
| 2026-01-15 | 5,400.0 | 5,530.0 | 5,350.0 | 5,500.0 | +100.0 | +1.85% | 8,100 |
| 2026-01-14 | 5,320.0 | 5,400.0 | 5,270.0 | 5,400.0 | +90.0 | +1.69% | 4,700 |
| 2026-01-13 | 5,340.0 | 5,340.0 | 5,160.0 | 5,310.0 | +60.0 | +1.14% | 4,500 |
| 2026-01-09 | 5,200.0 | 5,380.0 | 5,200.0 | 5,250.0 | +40.0 | +0.77% | 7,700 |
| 2026-01-08 | 5,230.0 | 5,250.0 | 5,120.0 | 5,210.0 | -20.0 | -0.38% | 8,600 |
| 2026-01-07 | 5,120.0 | 5,260.0 | 5,120.0 | 5,230.0 | +130.0 | +2.55% | 4,900 |
| 2026-01-06 | 5,240.0 | 5,240.0 | 5,010.0 | 5,100.0 | -120.0 | -2.30% | 4,400 |
| 2026-01-05 | 5,060.0 | 5,230.0 | 5,010.0 | 5,220.0 | +150.0 | +2.96% | 13,300 |
| 2025-12-30 | 5,060.0 | 5,110.0 | 5,040.0 | 5,070.0 | +40.0 | +0.80% | 4,400 |
| 2025-12-29 | 4,990.0 | 5,140.0 | 4,990.0 | 5,030.0 | +40.0 | +0.80% | 7,600 |
| 2025-12-26 | 5,020.0 | 5,030.0 | 4,990.0 | 4,990.0 | -40.0 | -0.80% | 3,700 |
| 2025-12-25 | 5,050.0 | 5,050.0 | 4,990.0 | 5,030.0 | +20.0 | +0.40% | 3,100 |
| 2025-12-24 | 5,020.0 | 5,030.0 | 4,995.0 | 5,010.0 | 0.0 | 0.00% | 2,800 |
| 2025-12-23 | 5,000.0 | 5,040.0 | 5,000.0 | 5,010.0 | -10.0 | -0.20% | 1,800 |
| 2025-12-22 | 5,030.0 | 5,040.0 | 4,995.0 | 5,020.0 | 0.0 | 0.00% | 3,400 |
| 2025-12-19 | 5,050.0 | 5,050.0 | 5,020.0 | 5,020.0 | +25.0 | +0.50% | 1,000 |
| 2025-12-18 | 5,040.0 | 5,050.0 | 4,995.0 | 4,995.0 | -45.0 | -0.89% | 2,000 |
| 2025-12-17 | 5,000.0 | 5,060.0 | 5,000.0 | 5,040.0 | +40.0 | +0.80% | 2,600 |
| 2025-12-16 | 5,040.0 | 5,040.0 | 4,985.0 | 5,000.0 | -40.0 | -0.79% | 9,400 |
| 2025-12-15 | 5,040.0 | 5,040.0 | 5,020.0 | 5,040.0 | 0.0 | 0.00% | 700 |
| 2025-12-12 | 5,050.0 | 5,100.0 | 5,000.0 | 5,040.0 | +65.0 | +1.31% | 5,000 |
| 2025-12-11 | 4,980.0 | 5,020.0 | 4,945.0 | 4,975.0 | 0.0 | 0.00% | 10,000 |
| 2025-12-10 | 4,960.0 | 5,040.0 | 4,960.0 | 4,975.0 | -45.0 | -0.90% | 3,600 |
| 2025-12-09 | 4,945.0 | 5,020.0 | 4,910.0 | 5,020.0 | +75.0 | +1.52% | 9,600 |
| 2025-12-08 | 4,960.0 | 4,960.0 | 4,900.0 | 4,945.0 | -40.0 | -0.80% | 3,500 |
| 2025-12-05 | 5,100.0 | 5,100.0 | 4,945.0 | 4,985.0 | -165.0 | -3.20% | 9,200 |
| 2025-12-04 | 5,100.0 | 5,170.0 | 4,995.0 | 5,150.0 | +110.0 | +2.18% | 4,400 |
| 2025-12-03 | 5,080.0 | 5,100.0 | 5,000.0 | 5,040.0 | -20.0 | -0.40% | 3,300 |
| 2025-12-02 | 5,190.0 | 5,190.0 | 5,040.0 | 5,060.0 | -100.0 | -1.94% | 5,900 |
| 2025-12-01 | 5,120.0 | 5,250.0 | 5,120.0 | 5,160.0 | +80.0 | +1.57% | 11,300 |
| 2025-11-28 | 4,995.0 | 5,080.0 | 4,995.0 | 5,080.0 | +80.0 | +1.60% | 2,700 |
| 2025-11-27 | 4,950.0 | 5,030.0 | 4,950.0 | 5,000.0 | +15.0 | +0.30% | 600 |
| 2025-11-26 | 5,060.0 | 5,070.0 | 4,985.0 | 4,985.0 | -35.0 | -0.70% | 4,600 |
| 2025-11-25 | 5,020.0 | 5,120.0 | 4,955.0 | 5,020.0 | +20.0 | +0.40% | 14,000 |
| 2025-11-21 | 4,855.0 | 5,000.0 | 4,780.0 | 5,000.0 | +75.0 | +1.52% | 11,700 |
| 2025-11-20 | 4,480.0 | 5,100.0 | 4,480.0 | 4,925.0 | +445.0 | +9.93% | 28,900 |
| 2025-11-19 | 4,445.0 | 4,515.0 | 4,325.0 | 4,480.0 | +5.0 | +0.11% | 8,500 |
| 2025-11-18 | 4,445.0 | 4,520.0 | 4,310.0 | 4,475.0 | +25.0 | +0.56% | 15,000 |
| 2025-11-17 | 4,340.0 | 4,505.0 | 4,250.0 | 4,450.0 | +40.0 | +0.91% | 12,100 |
| 2025-11-14 | 4,405.0 | 4,475.0 | 4,395.0 | 4,410.0 | -55.0 | -1.23% | 6,200 |
| 2025-11-13 | 4,480.0 | 4,535.0 | 4,465.0 | 4,465.0 | -80.0 | -1.76% | 6,300 |
| 2025-11-12 | 4,470.0 | 4,560.0 | 4,335.0 | 4,545.0 | +5.0 | +0.11% | 15,600 |
| 2025-11-11 | 4,105.0 | 4,550.0 | 4,100.0 | 4,540.0 | +365.0 | +8.74% | 30,200 |
| 2025-11-10 | 4,200.0 | 4,200.0 | 4,035.0 | 4,175.0 | -10.0 | -0.24% | 4,700 |
| 2025-11-07 | 4,190.0 | 4,190.0 | 4,125.0 | 4,185.0 | -25.0 | -0.59% | 2,000 |
| 2025-11-06 | 4,230.0 | 4,230.0 | 4,100.0 | 4,210.0 | +50.0 | +1.20% | 4,200 |
| 2025-11-05 | 4,030.0 | 4,170.0 | 4,010.0 | 4,160.0 | +60.0 | +1.46% | 5,900 |
| 2025-11-04 | 4,100.0 | 4,170.0 | 4,085.0 | 4,100.0 | 0.0 | 0.00% | 8,800 |
| 2025-10-31 | 4,130.0 | 4,135.0 | 4,040.0 | 4,100.0 | -15.0 | -0.36% | 4,200 |
| 2025-10-30 | 4,045.0 | 4,115.0 | 4,005.0 | 4,115.0 | +40.0 | +0.98% | 4,500 |
| 2025-10-29 | 4,070.0 | 4,120.0 | 4,035.0 | 4,075.0 | +5.0 | +0.12% | 3,300 |
| 2025-10-28 | 4,275.0 | 4,275.0 | 3,960.0 | 4,070.0 | -145.0 | -3.44% | 10,200 |
| 2025-10-27 | 4,100.0 | 4,300.0 | 4,100.0 | 4,215.0 | +165.0 | +4.07% | 10,300 |
| 2025-10-24 | 4,050.0 | 4,055.0 | 4,015.0 | 4,050.0 | +25.0 | +0.62% | 1,800 |
| 2025-10-23 | 4,020.0 | 4,030.0 | 3,930.0 | 4,025.0 | +5.0 | +0.12% | 2,400 |
| 2025-10-22 | 3,975.0 | 4,045.0 | 3,975.0 | 4,020.0 | -25.0 | -0.62% | 2,200 |
| 2025-10-21 | 4,000.0 | 4,110.0 | 4,000.0 | 4,045.0 | +5.0 | +0.12% | 5,200 |
| 2025-10-20 | 4,025.0 | 4,045.0 | 3,850.0 | 4,040.0 | +25.0 | +0.62% | 6,100 |
| 2025-10-17 | 3,950.0 | 4,015.0 | 3,930.0 | 4,015.0 | +55.0 | +1.39% | 20,700 |
| 2025-10-16 | 3,940.0 | 3,960.0 | 3,915.0 | 3,960.0 | -5.0 | -0.13% | 2,200 |
| 2025-10-15 | 3,930.0 | 3,995.0 | 3,915.0 | 3,965.0 | +175.0 | +4.62% | 7,600 |
| 2025-10-14 | 3,770.0 | 3,860.0 | 3,685.0 | 3,790.0 | -50.0 | -1.30% | 6,800 |
| 2025-10-10 | 3,875.0 | 3,875.0 | 3,740.0 | 3,840.0 | -80.0 | -2.04% | 6,400 |
| 2025-10-09 | 3,915.0 | 3,965.0 | 3,855.0 | 3,920.0 | +5.0 | +0.13% | 2,800 |
| 2025-10-08 | 3,875.0 | 3,930.0 | 3,775.0 | 3,915.0 | +15.0 | +0.38% | 3,400 |
| 2025-10-07 | 3,955.0 | 3,955.0 | 3,885.0 | 3,900.0 | 0.0 | 0.00% | 2,100 |
| 2025-10-06 | 3,930.0 | 3,930.0 | 3,855.0 | 3,900.0 | +15.0 | +0.39% | 2,800 |
| 2025-10-03 | 3,710.0 | 3,905.0 | 3,700.0 | 3,885.0 | +175.0 | +4.72% | 7,400 |
| 2025-10-02 | 3,740.0 | 3,770.0 | 3,700.0 | 3,710.0 | -30.0 | -0.80% | 5,200 |
| 2025-10-01 | 3,805.0 | 3,805.0 | 3,725.0 | 3,740.0 | -65.0 | -1.71% | 4,600 |
| 2025-09-30 | 3,905.0 | 3,905.0 | 3,725.0 | 3,805.0 | -95.0 | -2.44% | 11,200 |
| 2025-09-29 | 3,965.0 | 3,970.0 | 3,900.0 | 3,900.0 | -70.0 | -1.76% | 2,800 |
| 2025-09-26 | 3,980.0 | 4,000.0 | 3,960.0 | 3,970.0 | -35.0 | -0.87% | 4,500 |
| 2025-09-25 | 3,970.0 | 4,030.0 | 3,910.0 | 4,005.0 | +5.0 | +0.13% | 7,900 |
| 2025-09-24 | 3,975.0 | 4,000.0 | 3,955.0 | 4,000.0 | +25.0 | +0.63% | 5,600 |
| 2025-09-22 | 3,895.0 | 3,975.0 | 3,890.0 | 3,975.0 | +80.0 | +2.05% | 7,700 |
| 2025-09-19 | 3,900.0 | 3,950.0 | 3,880.0 | 3,895.0 | +20.0 | +0.52% | 8,500 |
| 2025-09-18 | 3,840.0 | 3,875.0 | 3,830.0 | 3,875.0 | +15.0 | +0.39% | 3,800 |
| 2025-09-17 | 3,865.0 | 3,865.0 | 3,805.0 | 3,860.0 | -5.0 | -0.13% | 4,300 |
| 2025-09-16 | 3,860.0 | 3,870.0 | 3,830.0 | 3,865.0 | +5.0 | +0.13% | 3,600 |
| 2025-09-12 | 3,885.0 | 3,890.0 | 3,855.0 | 3,860.0 | — | — | 900 |
直近120営業日分を表示