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
2008/12/30 5,972 5,972 5,173 5,173 7
2008/12/29 5,980 5,980 5,583 5,681 44
2008/12/26 5,493 5,692 4,984 5,104 73
2008/12/25 6,179 6,179 5,482 5,502 80
2008/12/24 5,792 5,792 4,884 5,284 57
2008/12/22 5,852 5,861 5,792 5,822 34
2008/12/19 5,980 5,980 5,882 5,882 16
2008/12/18 5,980 5,991 5,980 5,991 9
2008/12/17 6,040 6,179 6,040 6,051 23
2008/12/16 6,000 6,030 6,000 6,030 5
2008/12/15 6,190 6,190 5,980 5,991 109
2008/12/11 6,250 6,250 6,179 6,179 42
2008/12/10 6,290 6,380 6,280 6,280 10
2008/12/09 6,419 6,419 6,280 6,280 36
2008/12/08 6,410 6,410 6,399 6,410 255
2008/12/05 6,399 6,399 6,389 6,399 6
2008/12/04 6,478 6,489 6,478 6,489 14
2008/12/03 6,478 6,478 6,478 6,478 54
2008/12/02 6,478 6,489 6,478 6,489 41
2008/12/01 6,639 6,639 6,478 6,489 12
2008/11/28 6,729 6,739 6,729 6,729 7
2008/11/27 7,447 7,447 6,829 6,829 61
2008/11/26 7,425 7,425 6,979 6,979 9
2008/11/25 7,417 7,447 7,417 7,447 25
2008/11/21 7,077 7,077 6,560 6,560 26
2008/11/20 7,466 7,466 7,077 7,077 30
2008/11/19 7,466 7,466 7,466 7,466 51
2008/11/18 7,177 7,177 7,177 7,177 1
2008/11/17 6,987 7,088 6,987 7,017 25
2008/11/14 7,077 7,466 7,028 7,466 9
2008/11/13 6,628 6,979 6,628 6,979 40
2008/11/12 7,675 7,675 6,729 7,126 42
2008/11/11 7,925 8,383 7,227 7,227 107
2008/11/10 7,425 7,425 7,425 7,425 76
2008/11/07 6,419 6,419 6,419 6,419 1
2008/11/06 6,979 6,979 6,579 6,718 14
2008/11/05 7,874 7,874 6,979 6,979 56
2008/11/04 7,177 7,874 7,177 7,874 93
2008/10/31 8,173 8,173 8,173 8,173 32
2008/10/30 8,971 9,172 8,971 9,172 47
2008/10/29 8,772 9,060 8,573 8,573 11
2008/10/28 8,173 8,173 8,173 8,173 49
2008/10/27 8,274 8,304 8,274 8,274 100
2008/10/24 8,671 9,270 8,671 9,270 128
2008/10/23 8,562 8,971 8,034 8,971 26
2008/10/22 8,144 8,573 8,124 8,573 59
2008/10/21 8,184 8,184 8,114 8,114 3
2008/10/20 8,274 8,282 8,274 8,274 19
2008/10/17 8,473 8,671 8,274 8,671 23
2008/10/16 8,372 8,971 8,075 8,971 78
2008/10/15 8,274 9,172 8,173 9,071 44
2008/10/14 7,874 8,573 7,874 8,573 84
2008/10/10 7,735 7,735 6,998 7,725 66
2008/10/09 7,754 8,203 7,754 7,975 81
2008/10/08 7,896 8,772 7,605 8,753 101
2008/10/07 7,975 8,723 7,417 8,094 90
2008/10/06 8,971 8,971 7,975 8,274 89
2008/10/03 8,981 8,981 8,372 8,971 40
2008/10/02 10,257 10,257 9,270 9,270 77
2008/10/01 9,868 9,868 9,281 9,659 33
2008/09/30 10,247 10,247 9,969 9,969 6
2008/09/29 9,868 10,247 9,868 10,247 36
2008/09/26 9,270 9,281 9,270 9,270 41
2008/09/25 9,868 9,868 9,370 9,370 18
2008/09/24 9,659 9,659 9,172 9,270 58
2008/09/22 9,969 10,766 9,969 9,969 26
2008/09/19 9,977 10,366 9,969 9,969 13
2008/09/18 10,268 10,366 9,969 9,977 66
2008/09/17 9,969 11,463 9,969 11,463 266
2008/09/16 10,965 10,965 10,067 10,516 68
2008/09/12 10,475 11,463 10,475 11,044 16
2008/09/10 10,965 10,965 10,467 10,467 12
2008/09/09 10,497 11,095 10,497 10,696 5
2008/09/08 10,366 10,475 10,366 10,475 10
2008/09/05 10,965 10,965 10,386 10,475 41
2008/09/04 11,942 11,942 10,965 10,965 4
2008/09/03 11,365 11,961 11,365 11,961 45
2008/09/02 10,965 11,365 10,965 10,965 7
2008/09/01 11,134 11,144 11,114 11,114 82
2008/08/29 10,257 11,463 10,257 11,463 29
2008/08/28 10,067 10,916 10,067 10,916 52
2008/08/27 10,965 10,965 10,268 10,268 22
2008/08/26 10,456 10,456 9,969 9,969 17
2008/08/25 11,942 11,942 10,467 10,467 64
2008/08/22 10,984 11,961 10,565 11,961 35
2008/08/21 10,766 11,365 10,715 11,365 104
2008/08/20 10,396 10,407 9,768 9,969 11
2008/08/19 9,918 10,416 9,918 10,416 127
2008/08/18 10,048 10,067 10,048 10,048 105
2008/08/15 10,217 10,217 9,420 10,048 254
2008/08/14 10,715 10,916 10,715 10,916 134
2008/08/13 10,976 10,976 10,715 10,965 58
2008/08/12 10,965 10,976 10,886 10,916 63
2008/08/11 12,162 12,162 10,766 10,766 328
2008/08/08 11,942 11,961 11,653 11,961 153
2008/08/07 12,959 12,959 11,961 12,341 115
2008/08/06 13,626 13,626 12,859 12,859 30
2008/08/05 12,698 13,438 12,698 13,438 100
2008/08/04 12,899 13,098 12,899 13,098 14
2008/08/01 13,726 13,735 12,899 12,899 29
2008/07/31 12,959 13,735 12,859 13,735 30
2008/07/30 12,570 13,756 12,570 13,158 62
2008/07/29 12,848 12,959 12,510 12,938 48
2008/07/28 13,846 13,846 12,959 13,248 67
2008/07/25 13,446 13,846 13,158 13,846 97
2008/07/24 12,859 13,855 12,859 13,049 92
2008/07/23 12,859 13,936 12,848 13,936 97
2008/07/22 12,579 13,057 12,450 13,057 59
2008/07/18 12,461 12,959 12,461 12,559 29
2008/07/17 12,859 12,959 12,461 12,461 133
2008/07/16 12,061 12,758 12,061 12,461 152
2008/07/15 11,773 12,162 11,773 11,863 42
2008/07/14 11,961 11,961 11,762 11,762 75
2008/07/11 12,260 12,260 11,893 12,260 24
2008/07/10 11,762 12,252 11,762 12,252 66
2008/07/09 12,311 12,311 11,961 12,282 33
2008/07/08 12,311 12,311 11,722 12,311 7
2008/07/07 12,311 12,311 12,311 12,311 1
2008/07/04 11,463 12,260 11,365 12,260 56
2008/07/03 11,863 12,211 11,264 11,863 46
2008/07/02 12,978 12,978 12,012 12,609 87
2008/07/01 12,859 13,109 12,859 13,057 88
2008/06/30 12,758 12,938 12,758 12,938 28
2008/06/27 13,207 13,207 12,559 12,959 87
2008/06/26 12,889 13,207 12,869 13,207 48
2008/06/25 13,158 13,188 12,959 13,188 54
2008/06/24 13,188 13,188 12,959 13,158 21
2008/06/23 12,938 13,158 12,938 13,158 90
2008/06/20 12,461 12,938 12,461 12,938 59
2008/06/19 12,559 13,057 12,559 13,057 75
2008/06/18 12,978 13,158 12,758 13,158 34
2008/06/17 13,198 13,198 12,559 13,158 33
2008/06/16 12,728 13,087 12,728 13,087 43
2008/06/13 12,260 12,929 12,260 12,929 71
2008/06/12 12,121 12,959 12,121 12,938 187
2008/06/11 12,170 12,720 12,162 12,720 139
2008/06/10 11,961 12,440 11,961 12,162 72
2008/06/09 11,961 12,461 11,912 12,461 88
2008/06/06 11,863 12,260 11,863 12,260 71
2008/06/05 11,863 12,559 11,863 12,559 175
2008/06/04 11,961 12,260 11,871 12,260 63
2008/06/03 11,961 12,260 11,961 12,260 37
2008/06/02 11,961 12,758 11,961 12,061 149
2008/05/30 12,061 12,758 11,863 12,260 88
2008/05/29 12,162 12,529 11,732 12,260 204
2008/05/28 12,788 12,788 12,461 12,758 19
2008/05/27 12,809 12,809 12,799 12,799 17
2008/05/26 12,638 12,649 12,061 12,609 206
2008/05/23 12,211 12,579 11,863 12,579 99
2008/05/22 12,061 12,260 12,061 12,211 62
2008/05/21 11,961 12,140 11,474 12,140 148
2008/05/20 11,692 11,961 11,662 11,961 92
2008/05/19 11,463 11,672 11,365 11,662 63
2008/05/16 11,114 11,414 11,065 11,414 57
2008/05/15 11,365 11,632 11,065 11,065 72
2008/05/14 11,164 11,335 10,755 10,965 124
2008/05/13 10,565 11,164 10,467 11,164 84
2008/05/12 11,055 11,463 10,864 11,365 106
2008/05/09 10,875 10,886 10,486 10,856 20
2008/05/08 10,396 10,516 10,396 10,475 27
2008/05/07 10,467 10,666 10,386 10,666 108
2008/05/02 10,486 10,905 10,268 10,905 88
2008/05/01 11,065 11,065 9,768 10,287 380
2008/04/30 12,162 12,521 11,065 11,065 130
2008/04/28 12,162 12,470 11,672 11,961 99
2008/04/25 12,559 12,559 11,961 12,162 64
2008/04/24 12,948 12,959 11,762 12,361 72
2008/04/23 12,181 12,839 12,181 12,660 31
2008/04/22 12,758 12,758 11,961 12,380 63
2008/04/21 12,918 13,357 12,559 12,758 187
2008/04/18 12,788 12,799 12,341 12,341 37
2008/04/17 12,959 12,959 12,061 12,252 47
2008/04/16 12,570 12,758 11,961 12,758 139
2008/04/15 12,012 13,756 11,563 13,446 175
2008/04/14 11,863 11,961 11,463 11,863 91
2008/04/11 11,762 12,660 11,762 12,361 170
2008/04/10 12,162 12,162 11,164 11,961 227
2008/04/09 12,162 12,361 11,713 12,162 166
2008/04/08 12,241 12,959 11,961 12,559 239
2008/04/07 13,258 13,855 12,061 12,440 419
2008/04/04 13,955 14,056 12,758 14,056 207
2008/04/03 13,457 13,955 13,258 13,955 66
2008/04/02 13,885 14,355 13,517 13,656 133
2008/04/01 13,506 14,105 13,487 13,487 58
2008/03/31 13,158 13,446 13,109 13,446 102
2008/03/28 13,944 13,955 13,357 13,955 73
2008/03/27 13,974 14,075 13,188 13,387 82
2008/03/26 13,237 13,746 13,158 13,177 113
2008/03/25 13,955 13,955 13,237 13,237 111
2008/03/24 14,453 14,902 13,476 13,756 133
2008/03/21 13,468 14,434 13,468 14,434 195
2008/03/19 13,895 14,385 13,457 13,865 253
2008/03/18 13,468 13,805 11,961 12,450 169
2008/03/17 13,756 14,654 13,457 13,607 168
2008/03/14 13,177 15,332 13,177 15,152 295
2008/03/13 12,589 13,855 12,361 13,177 394
2008/03/12 12,450 12,461 12,072 12,391 53
2008/03/11 12,371 12,371 11,762 12,252 71
2008/03/10 12,361 12,559 11,662 11,972 233
2008/03/07 11,672 12,959 11,672 12,361 225
2008/03/06 11,164 12,361 11,164 12,361 137
2008/03/05 11,961 12,461 11,065 11,065 270
2008/03/04 12,559 13,158 11,365 11,961 921
2008/03/03 10,356 12,361 10,356 12,361 595
2008/02/29 10,366 10,666 9,879 10,366 257
2008/02/28 10,168 10,505 9,270 9,969 205
2008/02/27 10,366 10,565 10,268 10,565 228
2008/02/26 10,965 10,965 9,569 9,569 446
2008/02/25 10,366 10,366 10,366 10,366 412
2008/02/22 8,473 9,370 8,473 9,370 214
2008/02/21 7,915 8,372 7,915 8,372 91
2008/02/20 7,874 8,124 7,874 8,114 83
2008/02/19 8,173 8,173 8,034 8,173 8
2008/02/18 7,975 8,173 7,955 8,173 42
2008/02/15 7,776 7,955 7,526 7,955 29
2008/02/14 7,975 7,975 7,596 7,964 20
2008/02/13 7,586 7,885 7,485 7,866 38
2008/02/12 7,675 7,776 7,586 7,635 48
2008/02/08 8,223 8,372 7,675 7,776 80
2008/02/07 7,776 8,274 7,725 8,274 27
2008/02/06 8,274 8,274 7,874 7,874 123
2008/02/05 7,866 8,372 7,477 8,372 174
2008/02/04 8,473 9,022 7,814 7,825 317
2008/02/01 8,473 8,671 8,372 8,671 52
2008/01/31 7,985 8,473 7,985 8,473 32
2008/01/30 8,075 8,372 8,045 8,372 47
2008/01/29 8,154 8,274 8,075 8,274 52
2008/01/28 7,896 8,274 7,874 8,223 91
2008/01/25 7,985 8,274 7,656 8,274 215
2008/01/24 7,526 8,372 7,477 8,372 86
2008/01/23 7,866 8,394 7,425 7,825 234
2008/01/22 7,477 8,054 7,376 7,866 345
2008/01/21 6,979 7,376 6,979 7,376 518
2008/01/18 7,276 8,075 6,968 8,075 217
2008/01/17 7,147 7,147 6,579 7,077 395
2008/01/16 6,979 6,979 6,149 6,149 263
2008/01/15 7,477 7,566 6,788 7,147 503
2008/01/11 7,635 7,645 7,038 7,376 368
2008/01/10 7,825 8,342 7,327 8,034 881
2008/01/09 8,024 8,024 8,024 8,024 76
2008/01/08 9,879 9,969 8,981 9,022 248
2008/01/07 9,768 10,864 9,768 9,969 47
2008/01/04 9,969 9,969 9,670 9,670 21

このページの先頭へ