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
2016/12/30 35 35 33 33 2,055,800
2016/12/29 34 36 34 34 5,452,900
2016/12/28 32 35 32 34 6,727,300
2016/12/27 31 33 31 32 7,663,900
2016/12/26 31 32 30 31 4,754,400
2016/12/22 34 35 30 32 15,770,800
2016/12/21 32 42 31 35 40,821,700
2016/12/20 30 32 30 31 1,948,500
2016/12/19 30 31 30 30 529,100
2016/12/16 31 32 30 31 1,031,300
2016/12/15 32 32 30 31 1,476,600
2016/12/14 32 33 31 32 701,200
2016/12/13 30 32 30 32 993,400
2016/12/12 30 31 29 30 568,300
2016/12/09 30 31 29 30 922,700
2016/12/08 30 31 29 30 1,125,200
2016/12/07 30 31 29 30 1,697,500
2016/12/06 30 31 30 30 902,200
2016/12/05 31 31 30 31 533,700
2016/12/02 31 31 30 31 715,200
2016/12/01 31 32 30 31 1,939,200
2016/11/30 31 32 30 31 2,132,000
2016/11/29 30 31 30 30 983,100
2016/11/28 30 31 30 30 599,400
2016/11/25 33 33 30 30 2,587,200
2016/11/24 29 34 29 33 4,594,900
2016/11/22 30 30 29 29 643,500
2016/11/21 29 30 29 30 610,900
2016/11/18 30 30 29 29 517,800
2016/11/17 30 30 29 29 502,600
2016/11/16 31 31 30 30 1,221,500
2016/11/15 32 33 30 32 1,887,600
2016/11/14 31 33 30 32 1,645,300
2016/11/11 30 33 30 31 3,823,800
2016/11/10 29 30 28 29 1,739,500
2016/11/09 29 30 27 28 6,096,500
2016/11/08 31 31 29 29 1,702,900
2016/11/07 32 32 29 30 4,406,700
2016/11/04 31 33 31 32 4,496,900
2016/11/02 32 32 30 30 4,070,900
2016/11/01 33 34 31 32 6,141,300
2016/10/31 35 35 32 33 4,632,400
2016/10/28 36 37 34 36 5,266,300
2016/10/27 37 38 36 37 2,158,400
2016/10/26 39 39 36 37 4,479,000
2016/10/25 38 39 37 39 2,042,100
2016/10/24 37 38 36 38 3,004,200
2016/10/21 37 38 36 37 5,457,100
2016/10/20 39 39 37 37 4,253,400
2016/10/19 41 41 38 39 4,997,800
2016/10/18 40 41 39 41 3,485,400
2016/10/17 39 41 38 40 5,990,000
2016/10/14 38 40 37 38 6,473,000
2016/10/13 37 42 35 37 14,735,800
2016/10/12 37 38 35 36 6,401,100
2016/10/11 39 40 37 38 5,808,200
2016/10/07 40 41 37 40 7,754,900
2016/10/06 37 41 36 39 13,487,000
2016/10/05 37 37 35 35 7,592,500
2016/10/04 42 42 38 38 10,209,100
2016/10/03 43 45 39 42 26,295,000
2016/09/30 38 42 34 38 21,144,100
2016/09/29 42 47 36 39 59,824,300
2016/09/28 26 55 25 47 75,501,100
2016/09/27 25 26 25 25 266,900
2016/09/26 25 26 25 25 312,500
2016/09/23 25 26 25 26 360,900
2016/09/21 26 26 25 25 121,800
2016/09/20 26 26 25 26 292,700
2016/09/16 25 26 25 25 107,000
2016/09/15 25 26 25 25 193,400
2016/09/14 25 26 25 25 298,900
2016/09/13 25 26 25 25 283,800
2016/09/12 25 26 25 25 261,500
2016/09/09 25 26 25 26 161,900
2016/09/08 25 26 25 25 166,600
2016/09/07 26 26 25 25 115,400
2016/09/06 26 26 25 26 97,700
2016/09/05 26 26 25 25 147,100
2016/09/02 25 26 25 26 208,600
2016/09/01 26 26 25 26 221,400
2016/08/31 26 26 25 26 540,700
2016/08/30 26 27 26 26 226,400
2016/08/29 26 27 26 26 304,300
2016/08/26 26 27 26 26 311,800
2016/08/25 26 27 26 26 206,200
2016/08/24 26 27 26 26 205,600
2016/08/23 26 27 26 26 561,400
2016/08/22 26 27 26 26 250,900
2016/08/19 26 27 26 26 294,300
2016/08/18 26 27 26 26 153,500
2016/08/17 26 27 26 26 171,400
2016/08/16 27 28 26 26 1,029,700
2016/08/15 28 28 27 28 879,800
2016/08/12 26 28 26 28 752,500
2016/08/10 26 29 26 27 4,312,000
2016/08/09 26 27 25 26 775,100
2016/08/08 26 27 26 26 519,800
2016/08/05 26 27 25 26 590,700
2016/08/04 26 27 25 26 1,365,000
2016/08/03 25 30 25 26 5,977,700
2016/08/02 25 26 25 25 167,500
2016/08/01 26 26 25 26 202,100
2016/07/29 26 26 25 26 426,300
2016/07/28 26 27 25 25 856,300
2016/07/27 26 27 25 26 468,600
2016/07/26 26 26 25 26 513,400
2016/07/25 26 27 25 26 403,800
2016/07/22 26 27 25 27 448,200
2016/07/21 26 27 25 26 907,100
2016/07/20 26 26 25 26 1,015,900
2016/07/19 26 27 26 26 468,800
2016/07/15 27 27 26 27 862,500
2016/07/14 27 28 26 27 513,200
2016/07/13 27 28 26 27 574,300
2016/07/12 27 28 26 26 849,000
2016/07/11 26 27 26 26 195,600
2016/07/08 27 27 26 26 268,700
2016/07/07 27 27 26 26 372,000
2016/07/06 27 27 26 27 197,100
2016/07/05 28 28 26 27 608,000
2016/07/04 27 28 26 27 427,600
2016/07/01 27 27 26 27 143,600
2016/06/30 26 27 26 27 156,500
2016/06/29 26 27 25 26 969,900
2016/06/28 26 26 25 25 684,700
2016/06/27 24 26 24 26 689,900
2016/06/24 27 28 24 25 2,607,900
2016/06/23 27 27 26 26 433,300
2016/06/22 27 28 26 27 622,600
2016/06/21 28 28 27 27 328,300
2016/06/20 28 29 27 28 1,132,000
2016/06/17 26 28 26 27 788,700
2016/06/16 27 28 26 26 957,500
2016/06/15 27 28 26 27 788,900
2016/06/14 28 29 27 27 1,118,000
2016/06/13 29 30 28 28 1,681,300
2016/06/10 29 30 29 29 555,900
2016/06/09 29 33 29 29 5,058,700
2016/06/08 29 30 29 29 248,800
2016/06/07 29 30 29 29 196,500
2016/06/06 29 30 29 29 591,500
2016/06/03 30 31 29 29 1,176,500
2016/06/02 32 32 30 31 629,800
2016/06/01 30 33 30 32 2,859,100
2016/05/31 30 31 29 30 325,600
2016/05/30 30 31 29 30 569,400
2016/05/27 31 31 29 30 522,000
2016/05/26 30 31 29 30 1,224,000
2016/05/25 30 30 29 29 242,500
2016/05/24 30 31 29 30 339,200
2016/05/23 30 31 29 30 345,300
2016/05/20 31 31 29 29 1,003,000
2016/05/19 29 31 29 31 542,800
2016/05/18 30 31 29 29 745,100
2016/05/17 29 30 28 29 1,192,600
2016/05/16 30 31 29 30 653,200
2016/05/13 30 31 29 30 1,016,100
2016/05/12 31 31 30 30 588,700
2016/05/11 31 32 30 31 1,427,900
2016/05/10 31 33 31 31 905,800
2016/05/09 32 33 31 31 1,298,400
2016/05/06 30 34 29 32 5,382,600
2016/05/02 30 30 29 29 1,209,900
2016/04/28 32 33 31 31 622,100
2016/04/27 32 33 31 32 569,600
2016/04/26 33 33 31 32 1,419,900
2016/04/25 34 35 32 33 3,412,500
2016/04/22 34 36 34 35 2,392,800
2016/04/21 34 35 33 34 1,282,700
2016/04/20 33 34 33 33 533,700
2016/04/19 32 35 32 34 4,662,600
2016/04/18 33 34 32 32 1,053,100
2016/04/15 33 34 32 34 1,096,700
2016/04/14 33 35 32 32 4,121,300
2016/04/13 33 39 32 32 12,699,900
2016/04/12 32 33 31 32 1,652,600
2016/04/11 32 33 31 32 1,068,300
2016/04/08 30 33 29 32 4,721,800
2016/04/07 29 32 29 29 2,790,900
2016/04/06 28 29 27 28 1,078,200
2016/04/05 29 29 28 28 884,500
2016/04/04 30 30 29 29 252,700
2016/04/01 31 31 29 30 829,500
2016/03/31 31 31 30 31 387,700
2016/03/30 31 32 30 31 793,300
2016/03/29 29 34 29 31 3,319,300
2016/03/28 30 30 28 29 1,109,200
2016/03/25 30 31 30 30 269,400
2016/03/24 31 31 30 30 280,300
2016/03/23 30 32 30 31 674,900
2016/03/22 31 32 30 30 590,700
2016/03/18 31 32 30 32 969,700
2016/03/17 31 33 30 31 1,356,300
2016/03/16 31 32 30 31 1,294,300
2016/03/15 32 33 31 32 540,900
2016/03/14 33 33 31 32 1,585,400
2016/03/11 31 32 30 32 1,807,900
2016/03/10 30 31 29 31 1,883,600
2016/03/09 28 31 27 30 1,742,500
2016/03/08 29 29 27 28 768,900
2016/03/07 29 29 27 28 1,594,900
2016/03/04 28 30 27 29 3,210,900
2016/03/03 27 28 26 27 2,045,900
2016/03/02 26 27 26 26 309,900
2016/03/01 26 27 25 26 521,200
2016/02/29 26 27 25 26 405,100
2016/02/26 26 27 25 26 724,800
2016/02/25 26 27 26 26 644,800
2016/02/24 26 27 25 26 1,333,300
2016/02/23 26 27 26 27 870,000
2016/02/22 26 27 25 26 811,700
2016/02/19 27 27 26 26 355,000
2016/02/18 27 27 26 26 445,600
2016/02/17 26 27 26 27 395,700
2016/02/16 26 27 26 26 1,078,400
2016/02/15 26 28 25 27 2,155,400
2016/02/12 26 27 25 25 2,248,200
2016/02/10 26 31 26 27 6,257,400
2016/02/09 27 28 26 26 1,251,100
2016/02/08 27 29 26 28 931,000
2016/02/05 29 30 27 27 3,862,700
2016/02/04 28 32 27 31 1,847,100
2016/02/03 28 28 27 28 439,200
2016/02/02 28 29 28 28 560,500
2016/02/01 29 29 27 28 1,303,100
2016/01/29 27 28 26 27 1,160,300
2016/01/28 26 27 25 26 513,100
2016/01/27 26 27 26 26 678,800
2016/01/26 26 27 25 26 1,286,100
2016/01/25 25 26 25 26 1,382,900
2016/01/22 25 26 25 25 767,900
2016/01/21 26 27 24 25 1,967,100
2016/01/20 29 29 26 27 1,645,300
2016/01/19 27 29 26 29 1,931,000
2016/01/18 26 27 26 26 981,900
2016/01/15 29 30 28 28 1,018,000
2016/01/14 28 29 27 28 1,497,500
2016/01/13 27 30 27 29 3,163,700
2016/01/12 29 29 26 26 2,086,000
2016/01/08 29 30 28 29 1,674,800
2016/01/07 34 35 29 30 5,395,500
2016/01/06 32 36 30 35 6,902,500
2016/01/05 32 32 30 31 2,763,600
2016/01/04 28 32 28 32 2,715,100

このページの先頭へ