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
2026/02/05 368 377 352 360 36,890,600
2026/02/04 395 402 390 390 18,008,300
2026/02/03 406 411 391 406 26,428,100
2026/02/02 394 419 394 402 31,378,200
2026/01/30 428 446 409 434 44,992,500
2026/01/29 475 477 456 456 14,951,500
2026/01/28 495 503 475 475 12,863,200
2026/01/27 486 506 484 495 18,885,400
2026/01/26 485 489 468 476 25,840,100
2026/01/23 504 516 496 512 16,651,700
2026/01/22 515 522 499 510 19,585,100
2026/01/21 486 522 485 515 28,772,000
2026/01/20 538 553 519 521 22,741,100
2026/01/19 554 562 536 541 31,487,300
2026/01/16 597 602 581 591 27,504,000
2026/01/15 630 639 595 613 46,268,100
2026/01/14 560 626 560 605 87,719,400
2026/01/13 560 560 523 528 30,695,500
2026/01/09 502 540 500 540 38,353,600
2026/01/08 521 530 491 494 34,433,400
2026/01/07 522 553 501 531 62,398,900
2026/01/06 515 528 493 510 57,505,400
2026/01/05 437 485 433 468 55,756,000
2025/12/30 420 421 403 405 19,456,100
2025/12/29 438 453 430 440 14,619,000
2025/12/26 434 449 429 444 14,176,400
2025/12/25 467 468 436 438 16,964,800
2025/12/24 469 484 459 463 20,745,800
2025/12/23 445 476 440 461 22,178,500
2025/12/22 446 458 428 451 20,214,200
2025/12/19 406 433 401 433 28,681,500
2025/12/18 395 410 394 406 13,949,100
2025/12/17 402 410 398 404 12,288,800
2025/12/16 410 411 389 398 27,915,200
2025/12/15 410 439 408 437 18,689,200
2025/12/12 430 449 425 442 23,478,600
2025/12/11 479 480 408 420 46,725,000
2025/12/10 431 481 426 471 51,951,500
2025/12/09 406 430 406 420 20,722,700
2025/12/08 385 406 384 406 13,772,900
2025/12/05 392 400 390 393 8,838,200
2025/12/04 390 401 384 396 15,322,100
2025/12/03 375 393 372 392 20,443,500
2025/12/02 372 375 357 357 15,669,600
2025/12/01 406 407 368 380 19,912,800
2025/11/28 414 432 400 400 20,494,600
2025/11/27 380 405 376 390 23,411,700
2025/11/26 373 375 359 366 12,441,100
2025/11/25 368 372 360 365 19,035,500
2025/11/21 365 376 351 357 21,531,600
2025/11/20 379 396 368 387 22,375,100
2025/11/19 351 376 350 375 30,526,900
2025/11/18 359 362 336 338 38,184,900
2025/11/17 378 389 361 383 30,235,400
2025/11/14 388 402 388 400 22,572,800
2025/11/13 419 425 388 397 42,558,000
2025/11/12 407 426 407 425 15,037,700
2025/11/11 428 430 413 413 18,864,500
2025/11/10 426 439 420 427 21,216,900
2025/11/07 411 421 398 415 26,965,100
2025/11/06 438 443 423 424 22,634,600
2025/11/05 429 444 413 441 36,758,000
2025/11/04 486 486 449 450 30,414,200
2025/10/31 485 492 473 491 31,380,100
2025/10/30 455 514 454 487 50,137,300
2025/10/29 496 511 471 475 44,646,000
2025/10/28 496 541 464 499 114,823,100
2025/10/27 475 491 458 488 42,201,900
2025/10/24 431 470 427 469 45,257,200
2025/10/23 420 439 417 426 27,413,000
2025/10/22 424 435 418 420 28,834,200
2025/10/21 439 440 416 424 50,259,000
2025/10/20 405 458 396 454 65,804,600
2025/10/17 405 437 387 402 95,677,000
2025/10/16 445 451 425 430 57,498,300
2025/10/15 487 493 451 460 47,852,200
2025/10/14 524 534 480 482 62,999,400
2025/10/10 543 558 540 550 28,721,000
2025/10/09 580 580 557 560 29,764,500
2025/10/08 590 595 564 574 57,622,200
2025/10/07 599 644 595 624 71,780,400
2025/10/06 660 662 591 591 66,901,100
2025/10/03 603 654 584 622 98,420,500
2025/10/02 560 615 559 579 70,973,600
2025/10/01 552 553 515 516 38,443,600
2025/09/30 521 587 520 575 61,417,200
2025/09/29 537 538 504 511 22,398,700
2025/09/26 515 531 496 517 48,264,100
2025/09/25 563 564 532 533 40,067,800
2025/09/24 569 570 547 561 43,657,500
2025/09/22 648 650 589 589 71,681,500
2025/09/19 550 608 548 608 157,502,400
2025/09/18 586 596 516 530 102,686,800
2025/09/17 610 614 571 594 75,249,000
2025/09/16 601 617 586 601 61,645,500
2025/09/12 605 612 546 591 144,890,200
2025/09/11 720 779 629 645 130,206,200
2025/09/10 610 714 563 714 175,066,100
2025/09/09 684 719 614 614 61,056,700
2025/09/08 701 720 674 682 32,542,200
2025/09/05 723 730 708 709 23,841,800
2025/09/04 781 801 720 744 43,493,300
2025/09/03 863 888 800 800 25,989,700
2025/09/02 831 855 820 853 15,430,200
2025/09/01 884 900 828 831 23,369,300
2025/08/29 904 933 876 879 33,937,000
2025/08/28 905 905 846 899 30,364,800
2025/08/27 845 892 839 890 34,052,700
2025/08/26 861 864 818 842 35,160,500
2025/08/25 859 917 835 904 46,760,300
2025/08/22 840 862 822 835 22,409,700
2025/08/21 826 843 822 840 16,861,200
2025/08/20 848 851 801 829 27,829,600
2025/08/19 915 915 880 886 23,123,400
2025/08/18 879 900 841 900 30,102,500
2025/08/15 933 936 852 866 38,051,800
2025/08/14 960 983 924 948 31,088,700
2025/08/13 965 1,003 954 993 19,546,400
2025/08/12 1,032 1,053 970 975 33,244,600
2025/08/08 1,065 1,068 984 1,002 39,328,400
2025/08/07 957 986 931 975 39,235,400
2025/08/06 933 957 902 921 24,859,800
2025/08/05 1,026 1,040 901 926 44,988,400
2025/08/04 1,011 1,022 978 987 25,423,900
2025/08/01 1,150 1,174 1,033 1,063 31,037,700
2025/07/31 1,191 1,220 1,151 1,151 15,585,500
2025/07/30 1,180 1,206 1,170 1,195 14,066,300
2025/07/29 1,210 1,223 1,175 1,194 12,129,500
2025/07/28 1,199 1,273 1,190 1,240 30,436,800
2025/07/25 1,210 1,233 1,160 1,181 16,700,700
2025/07/24 1,195 1,245 1,172 1,225 21,274,900
2025/07/23 1,196 1,263 1,177 1,238 39,709,400
2025/07/22 1,303 1,303 1,095 1,145 59,917,400
2025/07/18 1,384 1,390 1,330 1,333 19,926,500
2025/07/17 1,345 1,420 1,327 1,349 23,596,900
2025/07/16 1,337 1,426 1,320 1,343 36,856,700
2025/07/15 1,549 1,550 1,416 1,436 31,002,800
2025/07/14 1,566 1,599 1,536 1,558 26,451,800
2025/07/11 1,545 1,580 1,512 1,564 33,286,200
2025/07/10 1,560 1,589 1,491 1,520 33,571,600
2025/07/09 1,579 1,600 1,530 1,537 28,084,300
2025/07/08 1,555 1,579 1,525 1,565 19,501,100
2025/07/07 1,554 1,604 1,480 1,552 30,928,100
2025/07/04 1,577 1,612 1,535 1,545 23,712,300
2025/07/03 1,605 1,608 1,531 1,567 26,211,500
2025/07/02 1,520 1,585 1,510 1,560 21,199,300
2025/07/01 1,680 1,681 1,575 1,576 32,834,700
2025/06/30 1,510 1,660 1,507 1,650 41,574,700
2025/06/27 1,439 1,500 1,430 1,490 24,079,600
2025/06/26 1,605 1,616 1,501 1,509 29,850,800
2025/06/25 1,492 1,595 1,251 1,593 87,057,600
2025/06/24 1,706 1,716 1,510 1,532 43,784,800
2025/06/23 1,661 1,741 1,634 1,635 35,209,400
2025/06/20 1,798 1,831 1,621 1,781 43,292,000
2025/06/19 1,870 1,930 1,796 1,798 37,648,100
2025/06/18 1,795 1,857 1,774 1,811 32,673,500
2025/06/17 1,892 1,920 1,782 1,845 52,017,500
2025/06/16 1,554 1,895 1,543 1,895 87,774,200
2025/06/13 1,580 1,585 1,470 1,509 32,657,400
2025/06/12 1,464 1,608 1,463 1,608 36,090,500
2025/06/11 1,542 1,543 1,469 1,494 34,476,300
2025/06/10 1,650 1,676 1,521 1,566 52,258,500
2025/06/09 1,600 1,641 1,455 1,544 83,304,600
2025/06/06 1,273 1,365 1,223 1,341 48,802,000
2025/06/05 1,265 1,400 1,265 1,363 81,502,800
2025/06/04 1,400 1,427 1,306 1,306 88,346,400
2025/06/03 1,231 1,432 1,203 1,345 170,247,400
2025/06/02 1,060 1,171 1,036 1,171 59,638,000
2025/05/30 1,068 1,148 1,035 1,067 55,274,000
2025/05/29 1,137 1,218 1,093 1,140 90,838,500
2025/05/28 1,146 1,230 1,067 1,222 128,803,100
2025/05/27 1,041 1,116 1,030 1,116 51,964,200
2025/05/26 933 966 877 966 62,279,400
2025/05/23 903 963 783 816 158,834,600
2025/05/22 1,083 1,083 1,083 1,083 4,347,200
2025/05/21 933 933 933 933 2,595,200
2025/05/20 778 783 774 783 16,699,200
2025/05/19 659 717 649 683 90,794,900
2025/05/16 599 623 578 623 44,898,500
2025/05/15 592 630 591 593 48,773,000
2025/05/14 620 636 583 608 77,880,700
2025/05/13 589 595 561 595 65,035,500
2025/05/12 530 559 526 550 56,000,100
2025/05/09 550 550 505 524 65,955,300
2025/05/08 469 514 452 510 67,337,000
2025/05/07 483 502 468 477 78,706,900
2025/05/02 419 447 411 428 67,334,500
2025/05/01 408 423 390 394 45,008,800
2025/04/30 350 394 347 384 54,461,300
2025/04/28 336 348 324 344 22,964,700
2025/04/25 357 357 335 335 24,787,600
2025/04/24 375 375 352 355 23,594,200
2025/04/23 371 389 362 372 62,587,600
2025/04/22 357 373 342 346 40,853,400
2025/04/21 348 368 343 354 25,468,900
2025/04/18 369 369 352 353 16,026,500
2025/04/17 345 366 341 366 19,893,900
2025/04/16 361 364 336 345 21,399,400
2025/04/15 365 377 353 369 27,263,000
2025/04/14 360 384 353 363 35,136,900

このページの先頭へ