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
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
2023/12/29 16 17 16 17 162,600
2023/12/28 15 17 14 16 424,300
2023/12/27 15 15 14 15 443,100
2023/12/26 14 15 14 15 264,500
2023/12/25 15 16 14 14 191,700
2023/12/22 15 16 15 15 237,000
2023/12/21 16 16 14 15 581,900
2023/12/20 14 18 14 16 2,308,200
2023/12/19 14 15 14 14 184,500
2023/12/18 15 15 14 14 592,800
2023/12/15 15 15 14 15 632,800
2023/12/14 15 15 14 14 350,600
2023/12/13 15 16 15 15 144,700
2023/12/12 16 16 15 15 127,100
2023/12/11 16 16 15 15 88,300
2023/12/08 15 16 15 16 342,900
2023/12/07 15 16 15 15 353,800
2023/12/06 16 16 15 15 325,300
2023/12/05 15 16 15 16 484,400
2023/12/04 16 17 16 16 491,100
2023/12/01 17 17 16 17 123,300
2023/11/30 16 17 15 16 1,052,900
2023/11/29 16 17 15 16 894,000
2023/11/28 17 17 16 16 229,400
2023/11/27 18 19 16 17 1,650,200
2023/11/24 17 21 16 17 5,294,900
2023/11/22 17 18 16 16 175,200
2023/11/21 17 18 16 17 413,200
2023/11/20 17 18 16 18 825,200
2023/11/17 17 18 16 18 122,800
2023/11/16 18 18 16 17 410,500
2023/11/15 18 19 17 18 388,000
2023/11/14 18 19 18 19 16,000
2023/11/13 19 19 18 19 30,200
2023/11/10 18 19 18 19 71,200
2023/11/09 19 19 18 19 71,600
2023/11/08 19 19 18 18 63,700
2023/11/07 19 19 18 18 20,000
2023/11/06 19 19 18 19 37,500
2023/11/02 19 19 18 19 55,700
2023/11/01 18 19 18 18 93,500
2023/10/31 19 19 18 18 17,000
2023/10/30 18 19 18 19 39,500
2023/10/27 19 19 18 18 14,800
2023/10/26 19 19 18 19 19,600
2023/10/25 19 19 18 19 163,900
2023/10/24 18 19 18 18 765,600
2023/10/23 19 19 18 19 93,800
2023/10/20 19 20 18 19 281,100
2023/10/19 19 20 19 19 41,000
2023/10/18 20 20 19 19 63,300
2023/10/17 19 20 19 20 47,900
2023/10/16 19 20 19 19 247,100
2023/10/13 19 20 19 19 316,700
2023/10/12 20 20 19 19 384,500
2023/10/11 20 20 19 19 33,900
2023/10/10 19 20 19 19 69,000
2023/10/06 20 20 19 19 339,000
2023/10/05 20 20 19 20 22,800
2023/10/04 19 20 18 19 116,100
2023/10/03 19 20 18 19 623,900
2023/10/02 19 20 19 19 176,100
2023/09/29 20 20 19 19 122,800
2023/09/28 19 20 19 19 176,800
2023/09/27 20 20 19 19 65,200
2023/09/26 19 20 19 20 90,600
2023/09/25 20 20 19 20 183,100
2023/09/22 20 21 19 20 1,183,900
2023/09/21 21 21 20 20 71,800
2023/09/20 20 21 20 21 25,200
2023/09/19 21 21 20 21 740,000
2023/09/15 21 21 20 21 103,400
2023/09/14 21 21 20 21 220,200
2023/09/13 21 22 20 21 509,400
2023/09/12 22 22 20 20 392,000
2023/09/11 21 22 20 22 299,600
2023/09/08 22 22 20 22 723,400
2023/09/07 21 22 21 21 242,600
2023/09/06 22 22 21 21 35,100
2023/09/05 22 22 21 21 185,500
2023/09/04 22 22 21 22 183,400
2023/09/01 22 23 22 22 343,200
2023/08/31 23 23 22 23 330,800
2023/08/30 22 23 22 22 29,600
2023/08/29 22 23 22 23 67,700
2023/08/28 23 23 22 23 134,700
2023/08/25 22 23 22 23 176,400
2023/08/24 22 22 21 22 41,300
2023/08/23 22 22 21 22 61,700
2023/08/22 21 22 21 22 79,200
2023/08/21 22 22 21 21 121,100
2023/08/18 21 22 21 22 121,800
2023/08/17 22 22 21 22 243,700
2023/08/16 22 23 22 22 55,600
2023/08/15 23 23 22 22 47,700
2023/08/14 23 23 22 23 86,500
2023/08/10 23 23 22 22 71,300
2023/08/09 23 23 22 23 141,200
2023/08/08 23 23 22 22 20,100
2023/08/07 22 23 22 22 83,700
2023/08/04 22 23 22 22 23,200
2023/08/03 22 23 22 23 91,900
2023/08/02 22 23 22 23 46,800
2023/08/01 22 23 22 23 49,500
2023/07/31 23 23 22 23 68,600
2023/07/28 22 23 22 22 32,100
2023/07/27 23 23 22 23 199,400
2023/07/26 23 23 22 22 31,400
2023/07/25 22 23 22 23 25,200
2023/07/24 22 23 22 23 14,100
2023/07/21 23 23 22 23 36,300
2023/07/20 22 23 22 22 64,600
2023/07/19 23 23 22 23 83,200
2023/07/18 23 23 22 23 69,600
2023/07/14 23 23 22 23 111,700
2023/07/13 23 23 22 23 112,000
2023/07/12 22 23 21 22 417,200
2023/07/11 21 22 21 22 46,800
2023/07/10 22 22 21 21 103,700
2023/07/07 22 22 21 22 54,300
2023/07/06 22 23 21 22 177,900
2023/07/05 22 23 21 22 121,300
2023/07/04 22 22 21 22 98,600

このページの先頭へ