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
2022/12/30 49 49 47 47 317,700
2022/12/29 52 57 47 48 2,633,500
2022/12/28 47 48 46 46 87,700
2022/12/27 47 48 47 47 42,000
2022/12/26 47 48 47 48 106,000
2022/12/23 48 48 47 48 43,800
2022/12/22 48 49 47 48 72,800
2022/12/21 48 49 47 48 101,600
2022/12/20 50 51 48 48 224,900
2022/12/19 51 52 50 50 281,700
2022/12/16 52 53 51 51 133,800
2022/12/15 54 54 52 52 105,000
2022/12/14 53 54 52 54 87,700
2022/12/13 53 54 51 53 198,900
2022/12/12 53 53 52 53 71,100
2022/12/09 52 53 51 52 78,800
2022/12/08 53 53 50 53 289,900
2022/12/07 51 55 51 52 580,900
2022/12/06 49 52 48 50 350,800
2022/12/05 50 51 48 49 279,300
2022/12/02 54 54 49 51 546,300
2022/12/01 51 56 49 54 1,407,900
2022/11/30 48 51 48 50 304,800
2022/11/29 49 49 47 48 63,900
2022/11/28 49 49 47 49 75,200
2022/11/25 49 49 48 48 45,500
2022/11/24 48 49 47 48 69,700
2022/11/22 49 49 47 47 107,000
2022/11/21 50 50 48 49 68,000
2022/11/18 48 50 48 50 177,100
2022/11/17 47 49 47 48 61,800
2022/11/16 47 49 47 47 115,000
2022/11/15 48 49 47 48 57,200
2022/11/14 48 48 47 47 96,000
2022/11/11 47 49 47 49 74,300
2022/11/10 47 48 47 47 54,400
2022/11/09 49 49 47 47 102,800
2022/11/08 48 49 47 48 145,800
2022/11/07 48 49 47 49 109,400
2022/11/04 48 49 47 48 257,500
2022/11/02 49 49 48 48 54,700
2022/11/01 49 50 48 48 65,200
2022/10/31 49 50 48 50 136,000
2022/10/28 49 50 48 50 180,800
2022/10/27 49 50 48 49 99,300
2022/10/26 50 50 48 49 81,000
2022/10/25 48 50 48 50 139,500
2022/10/24 50 50 48 49 230,700
2022/10/21 50 51 49 50 129,700
2022/10/20 51 52 50 50 162,500
2022/10/19 49 55 49 51 991,200
2022/10/18 49 50 48 48 165,800
2022/10/17 49 50 48 49 168,700
2022/10/14 50 50 48 49 133,600
2022/10/13 51 51 48 49 291,500
2022/10/12 52 53 49 50 530,200
2022/10/11 54 54 52 52 161,800
2022/10/07 52 54 52 53 289,100
2022/10/06 53 54 52 53 264,900
2022/10/05 54 55 53 54 243,600
2022/10/04 56 56 52 53 484,700
2022/10/03 56 56 54 55 275,600
2022/09/30 55 58 54 55 1,021,200
2022/09/29 59 59 54 54 1,027,600
2022/09/28 61 68 57 58 4,395,100
2022/09/27 54 57 54 56 394,000
2022/09/26 57 57 54 54 411,000
2022/09/22 55 59 55 55 949,500
2022/09/21 56 61 54 58 930,600
2022/09/20 60 60 55 56 1,251,500
2022/09/16 69 69 59 59 3,019,800
2022/09/15 57 65 56 65 3,783,000
2022/09/14 51 59 50 54 1,912,800
2022/09/13 54 56 50 51 894,200
2022/09/12 56 64 52 52 2,914,400
2022/09/09 44 62 43 54 5,272,800
2022/09/08 44 46 43 43 269,200
2022/09/07 44 44 43 44 179,100
2022/09/06 43 45 43 44 127,300
2022/09/05 44 44 42 44 235,400
2022/09/02 42 46 42 44 397,700
2022/09/01 43 43 42 42 34,200
2022/08/31 42 43 41 43 79,000
2022/08/30 42 43 41 42 84,900
2022/08/29 42 43 41 42 232,500
2022/08/26 43 43 42 42 165,100
2022/08/25 43 44 42 42 174,100
2022/08/24 44 44 42 43 364,800
2022/08/23 47 47 41 45 1,833,200
2022/08/22 51 51 47 47 1,096,600
2022/08/19 56 56 53 55 297,500
2022/08/18 52 57 51 56 407,800
2022/08/17 51 52 51 51 30,500
2022/08/16 51 52 51 52 39,400
2022/08/15 52 52 51 51 66,100
2022/08/12 51 52 51 52 66,500
2022/08/10 52 52 50 51 79,000
2022/08/09 51 52 50 52 158,500
2022/08/08 52 52 49 50 206,100
2022/08/05 54 54 51 52 154,800
2022/08/04 53 54 53 53 17,000
2022/08/03 53 54 53 53 94,700
2022/08/02 54 54 53 53 26,200
2022/08/01 54 55 53 53 96,400
2022/07/29 54 54 53 53 72,900
2022/07/28 55 55 53 54 58,100
2022/07/27 54 55 54 54 29,900
2022/07/26 54 55 53 54 75,500
2022/07/25 54 55 53 53 84,500
2022/07/22 55 55 53 54 56,400
2022/07/21 54 55 53 54 173,300
2022/07/20 54 54 53 53 137,700
2022/07/19 53 54 52 53 209,600
2022/07/15 53 55 53 53 59,800
2022/07/14 53 54 53 53 34,800
2022/07/13 54 55 53 53 205,400
2022/07/12 53 54 52 52 42,600
2022/07/11 54 54 53 53 81,800
2022/07/08 52 55 52 53 250,000
2022/07/07 52 54 52 52 48,300
2022/07/06 53 53 52 53 85,500
2022/07/05 54 54 52 52 68,800
2022/07/04 53 55 52 53 308,700
2022/07/01 55 56 53 55 137,600
2022/06/30 54 56 54 56 92,400
2022/06/29 56 56 54 55 89,200
2022/06/28 56 57 55 56 182,200
2022/06/27 54 60 53 56 799,400
2022/06/24 53 54 53 53 76,200
2022/06/23 53 54 52 54 155,000
2022/06/22 58 58 53 53 303,400
2022/06/21 53 58 53 57 340,100
2022/06/20 55 55 51 52 285,700
2022/06/17 55 56 54 55 125,700
2022/06/16 56 58 56 57 140,100
2022/06/15 58 58 55 56 391,300
2022/06/14 59 59 56 58 339,800
2022/06/13 60 61 58 59 431,200
2022/06/10 61 62 59 61 644,100
2022/06/09 63 64 60 60 635,800
2022/06/08 63 65 61 63 512,300
2022/06/07 65 66 62 63 489,400
2022/06/06 66 68 64 65 805,900
2022/06/03 62 68 62 66 1,774,900
2022/06/02 63 63 60 62 572,200
2022/06/01 58 66 57 63 2,220,400
2022/05/31 61 61 57 58 784,100
2022/05/30 59 62 58 60 777,600
2022/05/27 61 63 58 58 1,099,200
2022/05/26 54 61 54 58 1,672,000
2022/05/25 56 57 54 54 565,100
2022/05/24 61 63 56 56 2,689,000
2022/05/23 54 67 53 64 3,911,000
2022/05/20 51 66 51 54 3,168,100
2022/05/19 50 52 49 50 519,900
2022/05/18 51 52 50 51 218,800
2022/05/17 53 53 50 51 456,700
2022/05/16 51 53 47 53 914,900
2022/05/13 52 55 51 52 420,700
2022/05/12 52 53 51 52 292,400
2022/05/11 56 56 51 52 652,600
2022/05/10 49 64 48 55 3,631,600
2022/05/09 52 53 49 49 465,900
2022/05/06 53 56 51 52 1,229,600
2022/05/02 59 70 53 53 2,853,300
2022/04/28 46 72 45 62 7,522,000
2022/04/27 45 47 45 47 56,900
2022/04/26 47 47 46 46 80,900
2022/04/25 47 48 46 47 123,300
2022/04/22 49 50 47 48 466,700
2022/04/21 51 51 48 51 410,000
2022/04/20 52 53 50 51 289,900
2022/04/19 53 54 51 51 166,500
2022/04/18 52 53 51 53 125,600
2022/04/15 52 53 51 52 87,100
2022/04/14 51 53 50 53 190,200
2022/04/13 54 54 51 51 210,500
2022/04/12 53 56 52 54 276,300
2022/04/11 56 56 53 53 308,100
2022/04/08 57 57 55 57 140,600
2022/04/07 56 57 55 57 263,800
2022/04/06 55 57 53 57 350,700
2022/04/05 56 58 54 55 377,500
2022/04/04 60 62 56 58 845,800
2022/04/01 61 63 59 60 626,200
2022/03/31 66 66 61 62 965,400
2022/03/30 67 72 64 64 1,808,100
2022/03/29 61 76 61 67 4,994,800
2022/03/28 63 63 60 61 695,400
2022/03/25 66 68 62 63 1,176,000
2022/03/24 70 70 65 68 1,462,700
2022/03/23 75 75 69 71 1,964,200
2022/03/22 82 87 73 75 3,416,000
2022/03/18 85 91 79 80 6,642,200
2022/03/17 88 106 80 82 18,089,900
2022/03/16 74 85 66 79 7,961,600
2022/03/15 87 107 74 76 13,292,500
2022/03/14 64 91 64 90 10,887,700
2022/03/11 49 70 46 61 9,539,400
2022/03/10 35 57 35 50 5,028,900
2022/03/09 36 38 35 35 353,800
2022/03/08 36 38 35 36 749,600
2022/03/07 43 43 36 37 1,973,500
2022/03/04 59 60 44 45 3,630,300
2022/03/03 36 62 36 57 6,862,200
2022/03/02 35 37 35 35 128,500
2022/03/01 35 37 34 35 59,200
2022/02/28 34 36 34 35 114,600
2022/02/25 31 34 31 34 140,200
2022/02/24 33 34 30 31 235,400
2022/02/22 33 35 33 35 45,400
2022/02/21 34 35 33 34 20,500
2022/02/18 34 35 34 35 11,800
2022/02/17 34 35 33 34 102,800
2022/02/16 34 34 33 34 6,100
2022/02/15 35 35 33 34 136,600
2022/02/14 35 35 34 35 36,100
2022/02/10 36 36 35 36 39,000
2022/02/09 36 36 35 36 12,700
2022/02/08 35 35 34 35 28,700
2022/02/07 35 36 34 34 17,000
2022/02/04 35 35 34 35 34,800
2022/02/03 35 36 35 36 25,800
2022/02/02 35 36 34 35 31,300
2022/02/01 33 35 33 34 55,400
2022/01/31 33 34 32 33 34,900
2022/01/28 33 34 32 34 84,800
2022/01/27 35 36 32 33 185,600
2022/01/26 34 36 34 36 82,000
2022/01/25 37 37 33 35 212,900
2022/01/24 38 38 36 37 160,000
2022/01/21 38 38 37 38 19,100
2022/01/20 37 39 37 39 25,100
2022/01/19 38 39 37 38 74,400
2022/01/18 38 40 38 39 37,400
2022/01/17 39 39 38 38 11,400
2022/01/14 39 40 38 39 36,500
2022/01/13 40 40 38 39 40,300
2022/01/12 38 39 38 39 37,200
2022/01/11 39 39 38 38 37,700
2022/01/07 40 40 38 38 52,500
2022/01/06 40 40 39 39 23,700
2022/01/05 42 42 40 40 31,700
2022/01/04 41 42 40 41 81,900

このページの先頭へ