メタリアル(6182) 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/06/24 1,158.0 1,168.0 1,104.0 1,157.0 114,900
2022/06/23 1,079.0 1,161.0 1,077.0 1,136.0 198,000
2022/06/22 1,050.0 1,091.0 1,026.0 1,080.0 204,900
2022/06/21 911.0 1,053.0 910.0 1,053.0 364,300
2022/06/20 935.0 944.0 898.0 903.0 50,900
2022/06/17 934.0 946.0 930.0 940.0 41,200
2022/06/16 951.0 975.0 948.0 949.0 22,900
2022/06/15 970.0 980.0 947.0 947.0 56,400
2022/06/14 956.0 976.0 953.0 976.0 28,000
2022/06/13 1,000.0 1,005.0 973.0 974.0 47,700
2022/06/10 1,012.0 1,050.0 1,010.0 1,027.0 47,100
2022/06/09 1,000.0 1,037.0 992.0 1,032.0 53,900
2022/06/08 997.0 1,008.0 988.0 1,006.0 18,000
2022/06/07 995.0 1,017.0 988.0 997.0 49,800
2022/06/06 973.0 987.0 962.0 986.0 24,600
2022/06/03 993.0 993.0 967.0 973.0 31,700
2022/06/02 990.0 990.0 963.0 978.0 42,400
2022/06/01 955.0 996.0 955.0 991.0 52,600
2022/05/31 983.0 983.0 952.0 954.0 37,000
2022/05/30 971.0 990.0 971.0 982.0 32,000
2022/05/27 996.0 1,003.0 969.0 969.0 29,000
2022/05/26 940.0 995.0 940.0 984.0 38,200
2022/05/25 985.0 985.0 940.0 940.0 66,100
2022/05/24 1,035.0 1,035.0 981.0 981.0 88,600
2022/05/23 1,048.0 1,053.0 1,037.0 1,044.0 15,700
2022/05/20 1,046.0 1,048.0 1,028.0 1,043.0 18,900
2022/05/19 1,040.0 1,070.0 1,040.0 1,046.0 28,000
2022/05/18 1,091.0 1,111.0 1,074.0 1,082.0 41,500
2022/05/17 1,057.0 1,086.0 1,050.0 1,086.0 47,300
2022/05/16 1,085.0 1,100.0 1,068.0 1,068.0 40,800
2022/05/13 1,001.0 1,075.0 1,001.0 1,075.0 85,800
2022/05/12 1,042.0 1,048.0 1,008.0 1,008.0 42,300
2022/05/11 1,013.0 1,059.0 1,013.0 1,059.0 55,500
2022/05/10 989.0 1,025.0 987.0 1,025.0 34,200
2022/05/09 1,003.0 1,026.0 995.0 995.0 32,100
2022/05/06 1,003.0 1,034.0 996.0 1,021.0 37,300
2022/05/02 993.0 1,032.0 993.0 1,017.0 40,600
2022/04/28 1,001.0 1,025.0 999.0 1,023.0 27,400
2022/04/27 989.0 1,013.0 976.0 1,009.0 29,600
2022/04/26 1,026.0 1,029.0 999.0 1,004.0 28,500
2022/04/25 1,008.0 1,026.0 1,000.0 1,004.0 51,500
2022/04/22 1,018.0 1,040.0 998.0 1,030.0 50,000
2022/04/21 1,050.0 1,062.0 1,030.0 1,035.0 33,700
2022/04/20 1,054.0 1,065.0 1,029.0 1,054.0 53,500
2022/04/19 1,054.0 1,054.0 1,014.0 1,042.0 47,300
2022/04/18 1,002.0 1,039.0 1,000.0 1,038.0 47,700
2022/04/15 980.0 1,039.0 961.0 1,028.0 120,600
2022/04/14 1,036.0 1,045.0 1,006.0 1,039.0 55,800
2022/04/13 994.0 1,019.0 990.0 1,010.0 75,300
2022/04/12 1,001.0 1,014.0 983.0 994.0 28,200