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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,946 | 2,188 | 1,586 | 1,586 | 4,381,800 |
| 2024/11/07 | 2,545 | 2,545 | 2,030 | 2,086 | 9,309,900 |
| 2024/11/06 | 1,800 | 2,095 | 1,765 | 2,095 | 5,820,000 |
| 2024/11/05 | 1,636 | 1,700 | 1,468 | 1,695 | 5,827,300 |
| 2024/11/01 | 1,423 | 1,620 | 1,400 | 1,596 | 4,956,300 |
| 2024/10/31 | 1,520 | 1,595 | 1,425 | 1,425 | 3,332,500 |
| 2024/10/30 | 1,633 | 1,633 | 1,475 | 1,555 | 4,321,300 |
| 2024/10/29 | 1,239 | 1,445 | 1,193 | 1,377 | 7,335,400 |
| 2024/10/28 | 1,100 | 1,185 | 1,096 | 1,150 | 2,285,000 |
| 2024/10/25 | 1,150 | 1,155 | 1,045 | 1,073 | 1,606,300 |
| 2024/10/24 | 1,080 | 1,159 | 1,064 | 1,120 | 1,385,800 |
| 2024/10/23 | 1,189 | 1,189 | 1,090 | 1,110 | 1,241,300 |
| 2024/10/22 | 1,212 | 1,220 | 1,171 | 1,188 | 1,845,100 |
| 2024/10/21 | 1,210 | 1,293 | 1,171 | 1,265 | 3,087,700 |
| 2024/10/18 | 1,097 | 1,194 | 1,062 | 1,133 | 1,959,900 |
| 2024/10/17 | 1,260 | 1,298 | 1,105 | 1,121 | 3,476,600 |
| 2024/10/16 | 1,105 | 1,364 | 1,091 | 1,200 | 6,038,300 |
| 2024/10/15 | 1,090 | 1,105 | 1,042 | 1,105 | 1,490,400 |
| 2024/10/11 | 935 | 976 | 935 | 955 | 253,100 |
| 2024/10/10 | 965 | 985 | 940 | 950 | 338,400 |
| 2024/10/09 | 982 | 989 | 963 | 989 | 322,900 |
| 2024/10/08 | 999 | 1,016 | 977 | 994 | 606,400 |
| 2024/10/07 | 960 | 1,050 | 925 | 988 | 1,774,200 |
| 2024/10/04 | 975 | 979 | 901 | 916 | 780,700 |
| 2024/10/03 | 1,006 | 1,007 | 930 | 966 | 830,700 |
| 2024/10/02 | 995 | 1,006 | 991 | 998 | 498,300 |
| 2024/10/01 | 1,008 | 1,054 | 993 | 1,008 | 596,300 |
| 2024/09/30 | 998 | 1,018 | 990 | 991 | 617,900 |
| 2024/09/27 | 1,050 | 1,133 | 1,008 | 1,016 | 1,481,700 |
| 2024/09/26 | 1,010 | 1,012 | 983 | 999 | 646,300 |
| 2024/09/25 | 1,032 | 1,040 | 999 | 1,016 | 749,400 |
| 2024/09/24 | 1,135 | 1,137 | 1,030 | 1,042 | 765,000 |
| 2024/09/20 | 1,159 | 1,170 | 1,100 | 1,129 | 874,900 |
| 2024/09/19 | 1,044 | 1,154 | 1,040 | 1,099 | 1,211,600 |
| 2024/09/18 | 1,048 | 1,057 | 1,003 | 1,032 | 488,800 |
| 2024/09/17 | 1,048 | 1,048 | 994 | 1,005 | 497,500 |
| 2024/09/13 | 1,108 | 1,110 | 1,018 | 1,031 | 512,400 |
| 2024/09/12 | 1,122 | 1,144 | 1,067 | 1,090 | 689,600 |
| 2024/09/11 | 1,114 | 1,198 | 1,050 | 1,096 | 1,657,400 |
| 2024/09/10 | 1,180 | 1,200 | 1,070 | 1,101 | 1,381,300 |
| 2024/09/09 | 1,011 | 1,079 | 984 | 1,040 | 813,800 |
| 2024/09/06 | 1,162 | 1,183 | 985 | 1,050 | 1,621,200 |
| 2024/09/05 | 990 | 1,140 | 990 | 1,140 | 1,513,700 |
| 2024/09/04 | 945 | 1,059 | 941 | 990 | 2,105,800 |
| 2024/09/03 | 1,230 | 1,250 | 1,095 | 1,110 | 1,912,300 |
| 2024/09/02 | 1,309 | 1,329 | 1,202 | 1,220 | 2,222,300 |
| 2024/08/30 | 1,466 | 1,560 | 1,370 | 1,393 | 2,265,400 |
| 2024/08/29 | 1,519 | 1,568 | 1,250 | 1,365 | 3,636,300 |
| 2024/08/28 | 1,602 | 1,774 | 1,568 | 1,630 | 1,916,100 |
| 2024/08/27 | 1,835 | 1,888 | 1,688 | 1,722 | 3,392,700 |
| 2024/08/26 | 1,640 | 1,795 | 1,623 | 1,795 | 4,510,700 |
| 2024/08/23 | 1,356 | 1,546 | 1,322 | 1,495 | 4,116,400 |
| 2024/08/22 | 1,250 | 1,376 | 1,190 | 1,266 | 2,613,300 |
| 2024/08/21 | 1,148 | 1,240 | 1,136 | 1,197 | 1,238,700 |
| 2024/08/20 | 1,095 | 1,295 | 1,086 | 1,193 | 3,194,500 |
| 2024/08/19 | 1,140 | 1,164 | 1,065 | 1,076 | 1,185,100 |
| 2024/08/16 | 1,030 | 1,280 | 1,005 | 1,129 | 4,723,300 |
| 2024/08/15 | 1,080 | 1,084 | 1,010 | 1,020 | 1,067,800 |
| 2024/08/14 | 1,130 | 1,155 | 997 | 1,080 | 1,785,900 |
| 2024/08/13 | 1,120 | 1,315 | 1,104 | 1,121 | 3,601,800 |
| 2024/08/09 | 1,060 | 1,399 | 988 | 1,190 | 9,435,900 |
| 2024/08/08 | 893 | 893 | 893 | 893 | 36,400 |
| 2024/08/07 | 743 | 743 | 743 | 743 | 109,400 |
| 2024/08/06 | 660 | 737 | 596 | 643 | 4,125,500 |
| 2024/08/05 | 675 | 678 | 670 | 670 | 367,800 |
| 2024/08/02 | 859 | 995 | 798 | 820 | 3,904,300 |
| 2024/08/01 | 1,089 | 1,099 | 879 | 887 | 4,556,700 |
| 2024/07/31 | 1,350 | 1,355 | 1,110 | 1,179 | 4,181,200 |
| 2024/07/30 | 1,560 | 1,690 | 1,510 | 1,510 | 769,600 |
| 2024/07/30 | 1 -> 0.10 分割 | ||||
| 2024/07/29 | 262 | 263 | 181 | 201 | 20,584,600 |
| 2024/07/26 | 186 | 283 | 175 | 232 | 37,397,800 |
| 2024/07/25 | 236 | 275 | 220 | 220 | 13,334,500 |
| 2024/07/24 | 228 | 300 | 225 | 300 | 39,186,800 |
| 2024/07/23 | 188 | 220 | 175 | 220 | 28,542,300 |
| 2024/07/22 | 180 | 195 | 167 | 173 | 40,051,900 |
| 2024/07/19 | 123 | 146 | 120 | 145 | 22,603,900 |
| 2024/07/18 | 135 | 136 | 117 | 125 | 20,068,800 |
| 2024/07/17 | 120 | 134 | 114 | 129 | 35,210,000 |
| 2024/07/16 | 110 | 121 | 101 | 102 | 38,395,100 |
| 2024/07/12 | 91 | 95 | 90 | 93 | 5,094,500 |
| 2024/07/11 | 87 | 96 | 85 | 95 | 6,259,800 |
| 2024/07/10 | 88 | 89 | 84 | 88 | 4,063,600 |
| 2024/07/09 | 85 | 90 | 82 | 87 | 5,786,000 |
| 2024/07/08 | 80 | 84 | 77 | 80 | 3,098,100 |
| 2024/07/05 | 78 | 88 | 72 | 80 | 13,236,100 |
| 2024/07/04 | 88 | 88 | 79 | 80 | 8,406,600 |
| 2024/07/03 | 86 | 90 | 83 | 85 | 6,867,100 |
| 2024/07/02 | 100 | 100 | 90 | 90 | 9,011,000 |
| 2024/07/01 | 100 | 102 | 98 | 100 | 4,813,100 |
| 2024/06/28 | 103 | 105 | 99 | 99 | 9,267,100 |
| 2024/06/27 | 99 | 103 | 97 | 103 | 12,857,200 |
| 2024/06/26 | 102 | 108 | 98 | 100 | 24,375,500 |
| 2024/06/25 | 92 | 96 | 90 | 95 | 12,828,400 |
| 2024/06/24 | 90 | 106 | 88 | 95 | 35,876,200 |
| 2024/06/21 | 84 | 92 | 80 | 87 | 13,700,200 |
| 2024/06/20 | 82 | 83 | 79 | 81 | 5,371,300 |
| 2024/06/19 | 80 | 90 | 80 | 83 | 7,938,700 |
| 2024/06/18 | 85 | 86 | 77 | 84 | 12,368,300 |
| 2024/06/17 | 94 | 94 | 87 | 89 | 7,213,300 |
| 2024/06/14 | 95 | 100 | 83 | 90 | 25,038,900 |
| 2024/06/13 | 112 | 120 | 91 | 95 | 52,896,700 |
| 2024/06/12 | 86 | 109 | 85 | 107 | 39,978,900 |
| 2024/06/11 | 83 | 94 | 81 | 89 | 39,522,900 |
| 2024/06/10 | 82 | 88 | 80 | 81 | 19,017,900 |
| 2024/06/07 | 77 | 86 | 74 | 85 | 26,592,500 |
| 2024/06/06 | 90 | 91 | 72 | 78 | 41,540,000 |
| 2024/06/05 | 69 | 85 | 69 | 84 | 37,201,600 |
| 2024/06/04 | 62 | 68 | 58 | 66 | 11,693,500 |
| 2024/06/03 | 51 | 62 | 50 | 62 | 10,489,600 |
| 2024/05/31 | 58 | 59 | 49 | 52 | 12,634,900 |
| 2024/05/30 | 55 | 61 | 53 | 55 | 11,801,100 |
| 2024/05/29 | 52 | 61 | 52 | 56 | 20,651,100 |
| 2024/05/28 | 70 | 72 | 61 | 62 | 17,907,300 |
| 2024/05/27 | 62 | 72 | 59 | 67 | 31,638,700 |
| 2024/05/24 | 73 | 76 | 57 | 57 | 31,377,900 |
| 2024/05/23 | 104 | 120 | 64 | 76 | 120,566,400 |
| 2024/05/22 | 63 | 90 | 62 | 90 | 57,457,500 |
| 2024/05/21 | 66 | 69 | 54 | 60 | 49,609,100 |
| 2024/05/20 | 37 | 46 | 36 | 41 | 25,250,600 |
| 2024/05/17 | 36 | 36 | 32 | 35 | 3,704,100 |
| 2024/05/16 | 34 | 37 | 33 | 35 | 7,329,600 |
| 2024/05/15 | 31 | 33 | 30 | 33 | 1,419,400 |
| 2024/05/14 | 30 | 31 | 30 | 31 | 532,600 |
| 2024/05/13 | 29 | 31 | 29 | 30 | 2,639,100 |
| 2024/05/10 | 29 | 30 | 28 | 30 | 1,619,700 |
| 2024/05/09 | 29 | 30 | 29 | 29 | 730,800 |
| 2024/05/08 | 30 | 30 | 29 | 30 | 578,200 |
| 2024/05/07 | 29 | 30 | 29 | 29 | 898,800 |
| 2024/05/02 | 28 | 29 | 28 | 28 | 490,100 |
| 2024/05/01 | 29 | 30 | 28 | 29 | 966,000 |
| 2024/04/30 | 29 | 30 | 27 | 29 | 1,968,900 |
| 2024/04/26 | 28 | 30 | 27 | 29 | 1,455,800 |
| 2024/04/25 | 30 | 30 | 28 | 28 | 3,362,700 |
| 2024/04/24 | 32 | 33 | 31 | 32 | 2,781,200 |
| 2024/04/23 | 34 | 35 | 32 | 34 | 5,134,800 |
| 2024/04/22 | 36 | 37 | 31 | 31 | 10,809,900 |
| 2024/04/19 | 27 | 30 | 26 | 30 | 2,109,300 |
| 2024/04/18 | 27 | 30 | 26 | 28 | 2,871,900 |
| 2024/04/17 | 30 | 31 | 27 | 27 | 3,923,400 |
| 2024/04/16 | 30 | 31 | 26 | 27 | 4,831,800 |
| 2024/04/15 | 34 | 35 | 29 | 30 | 5,520,400 |
| 2024/04/12 | 36 | 37 | 33 | 34 | 5,671,300 |
| 2024/04/11 | 37 | 40 | 34 | 36 | 16,047,000 |
| 2024/04/10 | 41 | 42 | 32 | 32 | 24,905,400 |
| 2024/04/09 | 27 | 41 | 26 | 36 | 69,795,600 |
| 2024/04/08 | 19 | 19 | 18 | 19 | 488,600 |
| 2024/04/05 | 19 | 20 | 19 | 19 | 314,400 |
| 2024/04/04 | 20 | 20 | 19 | 19 | 81,900 |
| 2024/04/03 | 19 | 20 | 19 | 20 | 65,000 |
| 2024/04/02 | 20 | 20 | 19 | 20 | 629,300 |
| 2024/04/01 | 20 | 20 | 18 | 19 | 395,800 |
| 2024/03/29 | 19 | 20 | 18 | 20 | 191,200 |
| 2024/03/28 | 20 | 20 | 18 | 19 | 762,100 |
| 2024/03/27 | 21 | 21 | 19 | 20 | 149,400 |
| 2024/03/26 | 20 | 21 | 20 | 21 | 446,900 |
| 2024/03/25 | 21 | 22 | 20 | 21 | 415,100 |
| 2024/03/22 | 21 | 22 | 20 | 21 | 758,900 |
| 2024/03/21 | 20 | 21 | 19 | 21 | 245,200 |
| 2024/03/19 | 20 | 21 | 19 | 20 | 292,400 |
| 2024/03/18 | 20 | 21 | 19 | 21 | 228,400 |
| 2024/03/15 | 20 | 20 | 19 | 20 | 427,800 |
| 2024/03/14 | 19 | 21 | 19 | 19 | 317,300 |
| 2024/03/13 | 20 | 20 | 19 | 20 | 154,500 |
| 2024/03/12 | 19 | 20 | 19 | 20 | 158,400 |
| 2024/03/11 | 19 | 21 | 18 | 20 | 1,178,400 |
| 2024/03/08 | 20 | 20 | 19 | 19 | 208,300 |
| 2024/03/07 | 21 | 21 | 19 | 20 | 819,600 |
| 2024/03/06 | 22 | 22 | 20 | 21 | 1,953,900 |
| 2024/03/05 | 22 | 25 | 21 | 22 | 2,623,700 |
| 2024/03/04 | 24 | 29 | 20 | 21 | 7,419,800 |
| 2024/03/01 | 22 | 23 | 20 | 21 | 733,400 |
| 2024/02/29 | 19 | 23 | 17 | 22 | 4,870,500 |
| 2024/02/28 | 19 | 20 | 18 | 19 | 757,100 |
| 2024/02/27 | 17 | 19 | 17 | 18 | 612,400 |
| 2024/02/26 | 17 | 17 | 16 | 17 | 166,500 |
| 2024/02/22 | 17 | 18 | 16 | 17 | 292,600 |
| 2024/02/21 | 16 | 18 | 15 | 18 | 861,300 |
| 2024/02/20 | 16 | 16 | 15 | 16 | 142,700 |
| 2024/02/19 | 15 | 16 | 15 | 15 | 121,700 |
| 2024/02/16 | 15 | 16 | 14 | 16 | 470,700 |
| 2024/02/15 | 15 | 16 | 15 | 15 | 173,100 |
| 2024/02/14 | 16 | 16 | 15 | 15 | 99,000 |
| 2024/02/13 | 15 | 16 | 15 | 16 | 46,500 |
| 2024/02/09 | 16 | 16 | 15 | 16 | 169,800 |
| 2024/02/08 | 16 | 17 | 16 | 16 | 631,900 |
| 2024/02/07 | 16 | 17 | 16 | 16 | 215,900 |
| 2024/02/06 | 18 | 18 | 16 | 17 | 403,600 |
| 2024/02/05 | 18 | 18 | 17 | 17 | 18,600 |
| 2024/02/02 | 17 | 18 | 17 | 17 | 66,500 |
| 2024/02/01 | 17 | 18 | 17 | 17 | 20,900 |
| 2024/01/31 | 17 | 18 | 17 | 18 | 88,200 |
| 2024/01/30 | 17 | 18 | 17 | 17 | 21,500 |
| 2024/01/29 | 18 | 18 | 17 | 17 | 40,700 |
| 2024/01/26 | 17 | 18 | 17 | 18 | 32,800 |
| 2024/01/25 | 18 | 18 | 17 | 17 | 26,300 |
| 2024/01/24 | 17 | 18 | 17 | 18 | 31,600 |
| 2024/01/23 | 18 | 18 | 17 | 17 | 40,500 |
| 2024/01/22 | 17 | 18 | 17 | 17 | 63,000 |
| 2024/01/19 | 18 | 18 | 17 | 17 | 102,500 |
| 2024/01/18 | 17 | 18 | 17 | 17 | 57,900 |
| 2024/01/17 | 18 | 18 | 17 | 17 | 217,300 |
| 2024/01/16 | 18 | 18 | 17 | 18 | 184,200 |
| 2024/01/15 | 19 | 20 | 17 | 17 | 658,100 |
| 2024/01/12 | 17 | 20 | 17 | 19 | 965,900 |
| 2024/01/11 | 17 | 17 | 16 | 17 | 218,200 |
| 2024/01/10 | 18 | 18 | 17 | 17 | 180,900 |
| 2024/01/09 | 17 | 18 | 16 | 17 | 230,700 |
| 2024/01/05 | 16 | 17 | 16 | 17 | 232,200 |
| 2024/01/04 | 18 | 18 | 16 | 16 | 308,800 |