日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

メタプラネット(3350)の株価時系列情報

メタプラネット(3350)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2005/12/30 341,903 350,874 336,919 341,903 533
2005/12/29 336,919 340,907 330,938 340,907 998
2005/12/28 329,942 340,907 322,964 328,944 1,001
2005/12/27 318,977 325,954 317,979 319,973 225
2005/12/26 316,983 321,968 309,008 317,979 348
2005/12/22 322,964 322,964 313,993 319,973 208
2005/12/21 322,964 333,928 317,979 323,962 741
2005/12/20 328,944 328,944 313,993 317,979 431
2005/12/19 333,928 333,928 319,973 326,952 479
2005/12/16 317,979 330,938 314,989 327,948 667
2005/12/15 316,983 316,983 307,014 316,983 166
2005/12/14 312,997 319,973 310,005 311,999 270
2005/12/13 312,997 313,993 307,014 311,999 227
2005/12/12 306,018 312,997 302,032 312,997 285
2005/12/09 299,040 302,032 294,057 302,032 152
2005/12/08 310,005 311,999 298,044 301,034 222
2005/12/07 311,003 311,003 303,028 308,012 237
2005/12/06 320,969 323,962 307,014 311,003 355
2005/12/05 313,993 320,969 310,005 318,977 508
2005/12/02 313,993 317,979 306,018 311,003 658
2005/12/01 291,067 305,022 291,067 305,022 350
2005/11/30 288,077 299,040 286,083 291,067 138
2005/11/29 302,032 304,024 284,089 290,069 264
2005/11/28 300,038 307,014 299,040 301,034 247
2005/11/25 300,038 301,034 292,063 298,044 224
2005/11/24 294,057 302,032 292,063 298,044 227
2005/11/22 289,073 294,057 289,073 291,067 96
2005/11/21 292,063 292,063 285,085 287,079 221
2005/11/18 298,044 300,038 289,073 291,067 479
2005/11/17 302,032 307,014 297,048 298,044 262
2005/11/16 294,057 305,022 294,057 302,032 209
2005/11/15 295,053 299,040 294,057 298,044 194
2005/11/14 305,022 305,022 296,049 298,044 421
2005/11/11 310,005 312,997 304,024 305,022 240
2005/11/10 323,962 331,934 302,032 309,008 1,340
2005/11/09 304,024 325,954 299,040 320,969 1,644
2005/11/08 284,089 311,003 284,089 305,022 998
2005/11/07 289,073 289,073 281,098 283,092 447
2005/11/04 295,053 298,044 290,069 291,067 343
2005/11/02 302,032 306,018 283,092 298,044 1,126
2005/11/01 294,057 316,983 294,057 301,034 2,823
2005/10/31 341,903 365,827 333,928 337,917 4,405
2005/10/28 316,983 331,934 309,008 321,968 1,697
2005/10/27 302,032 326,952 299,040 326,952 1,907
2005/10/26 309,008 318,977 293,059 293,059 2,793
2005/10/25 268,139 293,059 268,139 279,104 1,021
2005/10/24 261,163 274,120 261,163 269,137 244
2005/10/21 267,143 267,143 261,163 263,155 124
2005/10/20 268,139 277,112 266,147 270,133 289
2005/10/19 262,159 271,129 254,184 271,129 202
2005/10/18 258,173 261,163 258,173 260,165 126
2005/10/17 264,153 264,153 260,165 261,163 80
2005/10/14 266,147 268,139 262,159 264,153 167
2005/10/13 278,108 278,108 263,155 270,133 345
2005/10/12 272,128 286,083 267,143 277,112 1,682
2005/10/11 252,190 254,184 252,190 252,190 35
2005/10/07 255,182 260,165 252,190 256,178 34
2005/10/06 260,165 261,163 256,178 259,169 39
2005/10/05 266,147 266,147 259,169 263,155 94
2005/10/04 266,147 266,147 255,182 255,182 102
2005/10/03 259,169 265,149 253,188 258,173 147
2005/09/30 244,217 259,169 243,219 255,182 127
2005/09/29 249,200 249,200 242,223 244,217 67
2005/09/28 242,223 248,204 239,233 248,204 108
2005/09/27 252,190 252,190 245,213 246,209 167
2005/09/26 264,153 265,149 256,178 257,174 134
2005/09/22 259,169 261,163 252,190 261,163 107
2005/09/21 269,137 269,137 257,174 258,173 289
2005/09/20 279,104 280,102 266,147 269,137 257
2005/09/16 279,104 283,092 277,112 280,102 79
2005/09/15 284,089 288,077 278,108 278,108 226
2005/09/14 275,118 281,098 275,118 279,104 160
2005/09/13 266,147 282,094 266,147 274,120 358
2005/09/12 267,143 270,133 264,153 266,147 134
2005/09/09 267,143 268,139 262,159 265,149 110
2005/09/08 276,114 277,112 266,147 267,143 189
2005/09/07 265,149 273,124 263,155 272,128 223
2005/09/06 275,118 277,112 265,149 267,143 308
2005/09/05 274,120 277,112 268,139 275,118 269
2005/09/02 280,102 284,089 274,120 277,112 394
2005/09/01 288,077 292,063 277,112 284,089 668
2005/08/31 300,038 305,022 281,098 287,079 1,954
2005/08/30 294,057 317,979 289,073 307,014 4,643
2005/08/29 288,077 295,053 273,124 278,108 650
2005/08/26 315,987 318,977 282,094 292,063 2,243
2005/08/25 313,993 313,993 313,993 313,993 1,079
2005/08/24 246,209 274,120 244,217 274,120 1,013
2005/08/23 244,217 248,204 234,249 234,249 182
2005/08/22 242,223 243,219 239,233 240,229 71
2005/08/19 238,235 243,219 238,235 242,223 79
2005/08/18 244,217 244,217 236,243 237,239 244
2005/08/17 247,208 251,194 247,208 248,204 56
2005/08/16 246,209 258,173 240,229 251,194 120
2005/08/15 250,198 251,194 246,209 247,208 58
2005/08/12 256,178 256,178 250,198 253,188 67
2005/08/11 262,159 263,155 255,182 257,174 188
2005/08/10 253,188 259,169 250,198 259,169 275
2005/08/09 242,223 250,198 230,262 246,209 275
2005/08/08 230,262 239,233 225,278 238,235 501
2005/08/05 256,178 256,178 246,209 250,198 160
2005/08/04 268,139 268,139 245,213 258,173 290
2005/08/03 284,089 284,089 266,147 268,139 327
2005/08/02 302,032 303,028 284,089 285,085 289
2005/08/01 303,028 304,024 301,034 304,024 128
2005/07/29 302,032 304,024 301,034 303,028 90
2005/07/28 301,034 304,024 301,034 301,034 136
2005/07/27 304,024 305,022 301,034 302,032 114
2005/07/26 303,028 304,024 301,034 304,024 124
2005/07/25 307,014 308,012 304,024 305,022 135
2005/07/22 306,018 308,012 305,022 306,018 115
2005/07/21 304,024 307,014 303,028 305,022 129
2005/07/20 308,012 308,012 305,022 306,018 135
2005/07/19 313,993 314,989 310,005 310,005 78
2005/07/15 313,993 321,968 311,999 312,997 116
2005/07/14 314,989 316,983 310,005 314,989 105
2005/07/13 322,964 322,964 314,989 316,983 101
2005/07/12 327,948 328,944 318,977 320,969 248
2005/07/11 333,928 333,928 315,987 317,979 727
2005/07/08 311,999 312,997 304,024 305,022 171
2005/07/07 311,003 316,983 310,005 311,999 158
2005/07/06 319,973 319,973 309,008 316,983 205
2005/07/05 317,979 340,907 317,979 321,968 930
2005/07/04 304,024 313,993 301,034 308,012 218
2005/07/01 303,028 303,028 301,034 301,034 91
2005/06/30 305,022 306,018 301,034 305,022 116
2005/06/29 310,005 310,005 305,022 306,018 133
2005/06/28 308,012 309,008 302,032 305,022 136
2005/06/27 309,008 312,997 307,014 308,012 66
2005/06/24 312,997 312,997 311,003 311,003 45
2005/06/23 312,997 314,989 311,003 313,993 66
2005/06/22 312,997 314,989 309,008 312,997 127
2005/06/21 311,999 315,987 311,999 315,987 84
2005/06/20 315,987 318,977 313,993 316,983 81
2005/06/17 331,934 331,934 313,993 314,989 217
2005/06/16 325,954 348,882 320,969 331,934 608
2005/06/15 316,983 317,979 306,018 317,979 137
2005/06/14 325,954 325,954 317,979 317,979 139
2005/06/13 323,962 325,954 318,977 321,968 59
2005/06/10 325,954 325,954 320,969 324,958 103
2005/06/09 320,969 326,952 313,993 320,969 109
2005/06/08 326,952 331,934 314,989 314,989 101
2005/06/07 323,962 335,923 318,977 322,964 300
2005/06/06 313,993 321,968 312,997 318,977 82
2005/06/03 319,973 319,973 311,003 312,997 57
2005/06/02 323,962 324,958 313,993 314,989 127
2005/06/01 317,979 323,962 310,005 320,969 162
2005/05/31 317,979 319,973 308,012 319,973 78
2005/05/30 309,008 318,977 308,012 318,977 44
2005/05/27 300,038 309,008 300,038 305,022 110
2005/05/26 312,997 312,997 303,028 304,024 59
2005/05/25 325,954 325,954 303,028 314,989 116
2005/05/24 335,923 335,923 328,944 328,944 65
2005/05/23 340,907 343,897 330,938 334,927 88
2005/05/20 348,882 348,882 337,917 340,907 67
2005/05/19 340,907 348,882 338,913 338,913 79
2005/05/18 328,944 345,889 328,944 334,927 104
2005/05/17 347,884 348,882 320,969 324,958 201
2005/05/16 355,858 362,837 347,884 347,884 189
2005/05/13 358,848 360,843 351,872 352,868 205
2005/05/12 371,808 372,804 358,848 358,848 237
2005/05/11 366,823 375,794 359,847 364,829 198
2005/05/10 380,778 385,763 363,833 370,811 294
2005/05/09 362,837 406,696 362,837 385,763 1,717
2005/05/06 365,827 366,823 356,854 362,837 168
2005/05/02 357,852 358,848 347,884 355,858 168
2005/04/28 353,864 358,848 351,872 355,858 150
2005/04/27 361,839 363,833 353,864 354,862 139
2005/04/26 364,829 373,802 362,837 362,837 171
2005/04/25 378,784 380,778 371,808 371,808 163
2005/04/22 387,757 387,757 374,798 378,784 297
2005/04/21 380,778 388,753 358,848 377,788 186
2005/04/20 377,788 406,696 373,802 380,778 719
2005/04/19 341,903 392,739 341,903 380,778 476
2005/04/18 360,843 362,837 343,897 344,893 114
2005/04/15 356,854 370,811 349,878 370,811 218
2005/04/14 364,829 364,829 355,858 356,854 112
2005/04/13 387,757 388,753 368,817 368,817 165
2005/04/12 393,737 404,702 376,792 377,788 605
2005/04/11 386,759 393,737 367,819 381,776 236
2005/04/08 393,737 398,722 378,784 387,757 169
2005/04/07 399,718 399,718 372,804 386,759 363
2005/04/06 387,757 434,607 368,817 379,782 2,260
2005/04/05 350,874 390,747 348,882 389,749 1,043
2005/04/04 333,928 345,889 331,934 340,907 157
2005/04/01 324,958 333,928 324,958 328,944 72
2005/03/31 328,944 338,913 324,958 329,942 72
2005/03/30 328,944 328,944 318,977 328,944 50
2005/03/29 334,927 338,913 326,952 331,934 72
2005/03/28 349,878 349,878 333,928 333,928 89
2005/03/25 341,903 356,854 338,913 343,897 205
2005/03/24 328,944 345,889 328,944 333,928 81
2005/03/23 326,952 332,932 324,958 325,954 73
2005/03/22 329,942 330,938 324,958 325,954 108
2005/03/18 327,948 335,923 326,952 328,944 73
2005/03/17 337,917 337,917 329,942 329,942 67
2005/03/16 331,934 339,909 326,952 338,913 144
2005/03/15 335,923 339,909 329,942 336,919 162
2005/03/14 348,882 348,882 338,913 340,907 135
2005/03/11 351,872 352,868 347,884 349,878 78
2005/03/10 355,858 357,852 349,878 351,872 52
2005/03/09 354,862 361,839 348,882 350,874 102
2005/03/08 354,862 358,848 350,874 351,872 110
2005/03/07 362,837 366,823 350,874 350,874 119
2005/03/04 364,829 373,802 358,848 362,837 184
2005/03/03 378,784 380,778 364,829 373,802 185
2005/03/02 394,733 398,722 380,778 381,776 121
2005/03/01 401,712 401,712 390,747 393,737 223
2005/02/28 408,688 417,661 400,714 406,696 220
2005/02/25 397,724 399,718 387,757 398,722 233
2005/02/24 411,679 438,593 406,696 407,692 590
2005/02/23 362,837 406,696 362,837 406,696 578
2005/02/23 1 -> 2.00 分割
2005/02/22 689,787 735,638 689,787 714,709 367
2005/02/21 748,599 752,588 718,693 729,658 243
2005/02/18 780,498 780,498 732,650 739,627 192
2005/02/17 778,502 782,490 766,541 780,498 150
2005/02/16 763,553 775,514 758,568 762,552 131
2005/02/15 727,666 786,478 716,701 746,603 398
2005/02/14 752,588 753,584 710,720 710,720 199
2005/02/10 786,478 786,478 738,631 756,572 302
2005/02/09 832,330 866,221 782,490 788,471 961
2005/02/08 782,490 782,490 768,533 782,490 577
2005/02/07 732,650 736,639 677,826 682,810 358
2005/02/04 808,408 815,385 718,693 742,619 462
2005/02/03 825,354 839,306 798,439 802,428 279
2005/02/02 852,268 870,209 827,346 829,338 242
2005/02/01 822,361 842,299 788,471 832,330 564
2005/01/31 870,209 877,186 818,373 819,373 287
2005/01/28 861,236 894,131 857,252 870,209 336
2005/01/27 910,080 916,061 859,244 864,229 460
2005/01/26 961,912 965,901 917,057 918,057 427
2005/01/25 981,850 981,850 942,975 951,948 467
2005/01/24 996,803 1,006,772 967,897 973,877 504
2005/01/21 966,897 1,036,674 965,901 979,858 1,651
2005/01/20 961,912 1,006,772 946,963 951,948 1,380
2005/01/19 946,963 1,016,737 921,045 971,881 2,273
2005/01/18 905,096 961,912 905,096 917,057 815
2005/01/17 897,123 996,803 897,123 915,065 2,349
2005/01/14 1,106,452 1,136,354 1,076,545 1,096,483 652
2005/01/13 1,126,385 1,156,292 1,076,545 1,116,421 1,550
2005/01/12 1,096,483 1,196,163 1,056,612 1,106,452 3,241
2005/01/11 986,834 1,076,545 981,850 1,076,545 3,281
2005/01/07 986,834 996,803 958,924 976,865 1,093
2005/01/06 975,869 1,036,674 948,955 966,897 2,819
2005/01/05 856,252 985,838 856,252 985,838 2,390
2005/01/04 935,002 936,994 877,186 886,158 394

このページの先頭へ