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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/11 | 335 | 352 | 324 | 350 | 26,838,600 |
| 2025/04/10 | 384 | 384 | 337 | 348 | 32,540,500 |
| 2025/04/09 | 320 | 327 | 291 | 315 | 39,316,400 |
| 2025/04/08 | 327 | 361 | 327 | 342 | 40,048,100 |
| 2025/04/07 | 300 | 345 | 300 | 303 | 36,353,300 |
| 2025/04/04 | 389 | 393 | 350 | 380 | 22,754,200 |
| 2025/04/03 | 383 | 420 | 381 | 392 | 24,367,400 |
| 2025/04/02 | 425 | 433 | 401 | 404 | 24,684,000 |
| 2025/04/01 | 411 | 436 | 397 | 409 | 23,433,500 |
| 2025/03/31 | 387 | 414 | 382 | 401 | 22,804,500 |
| 2025/03/28 | 486 | 497 | 434 | 436 | 19,550,100 |
| 2025/03/28 | 1 -> 10.00 分割 | ||||
| 2025/03/27 | 5,020 | 5,030 | 4,710 | 4,795 | 2,198,300 |
| 2025/03/26 | 4,935 | 5,090 | 4,905 | 5,050 | 3,262,600 |
| 2025/03/25 | 5,190 | 5,220 | 4,760 | 4,980 | 5,423,400 |
| 2025/03/24 | 5,100 | 5,200 | 4,810 | 5,060 | 10,129,500 |
| 2025/03/21 | 4,110 | 4,730 | 4,085 | 4,730 | 6,204,600 |
| 2025/03/19 | 4,050 | 4,145 | 3,935 | 4,030 | 2,723,100 |
| 2025/03/18 | 4,245 | 4,245 | 4,005 | 4,030 | 3,545,100 |
| 2025/03/17 | 3,900 | 4,300 | 3,900 | 4,050 | 7,806,800 |
| 2025/03/14 | 3,780 | 3,940 | 3,750 | 3,800 | 4,150,400 |
| 2025/03/13 | 3,840 | 3,995 | 3,800 | 3,885 | 5,864,400 |
| 2025/03/12 | 3,620 | 3,770 | 3,515 | 3,630 | 7,464,600 |
| 2025/03/11 | 3,100 | 3,340 | 3,000 | 3,340 | 7,792,700 |
| 2025/03/10 | 3,430 | 3,845 | 3,430 | 3,575 | 7,001,200 |
| 2025/03/07 | 4,240 | 4,410 | 3,755 | 4,130 | 9,091,400 |
| 2025/03/06 | 4,535 | 4,675 | 4,240 | 4,450 | 8,602,900 |
| 2025/03/05 | 3,575 | 4,045 | 3,450 | 4,045 | 8,165,900 |
| 2025/03/04 | 3,800 | 3,820 | 3,315 | 3,345 | 9,263,700 |
| 2025/03/03 | 4,010 | 4,010 | 3,635 | 4,010 | 11,705,500 |
| 2025/02/28 | 3,310 | 3,310 | 3,310 | 3,310 | 1,076,000 |
| 2025/02/27 | 4,010 | 4,010 | 4,010 | 4,010 | 259,600 |
| 2025/02/26 | 5,800 | 5,800 | 5,010 | 5,010 | 3,671,500 |
| 2025/02/25 | 5,640 | 6,250 | 5,600 | 6,010 | 3,531,000 |
| 2025/02/21 | 6,390 | 6,420 | 6,160 | 6,210 | 2,180,500 |
| 2025/02/20 | 6,140 | 6,380 | 6,060 | 6,290 | 3,472,800 |
| 2025/02/19 | 6,100 | 6,170 | 5,910 | 6,120 | 2,019,100 |
| 2025/02/18 | 6,040 | 6,180 | 5,910 | 6,030 | 2,347,300 |
| 2025/02/17 | 5,850 | 6,560 | 5,820 | 6,040 | 4,411,600 |
| 2025/02/14 | 6,080 | 6,160 | 5,530 | 5,910 | 4,264,900 |
| 2025/02/13 | 7,020 | 7,210 | 6,080 | 6,420 | 5,354,300 |
| 2025/02/12 | 6,680 | 6,880 | 6,290 | 6,650 | 6,563,000 |
| 2025/02/10 | 5,570 | 6,060 | 5,570 | 5,880 | 4,693,600 |
| 2025/02/07 | 5,350 | 5,500 | 5,210 | 5,470 | 2,898,400 |
| 2025/02/06 | 5,220 | 5,430 | 5,150 | 5,350 | 3,457,100 |
| 2025/02/05 | 4,870 | 5,140 | 4,845 | 5,130 | 3,445,300 |
| 2025/02/04 | 4,910 | 5,120 | 4,780 | 4,950 | 4,110,300 |
| 2025/02/03 | 4,500 | 4,710 | 4,415 | 4,460 | 4,379,300 |
| 2025/01/31 | 4,915 | 5,170 | 4,755 | 4,925 | 5,400,600 |
| 2025/01/30 | 4,510 | 4,990 | 4,500 | 4,905 | 5,928,500 |
| 2025/01/29 | 4,300 | 4,450 | 4,220 | 4,370 | 3,631,500 |
| 2025/01/28 | 4,040 | 4,285 | 3,930 | 4,160 | 3,004,700 |
| 2025/01/27 | 4,200 | 4,380 | 4,015 | 4,035 | 3,002,900 |
| 2025/01/24 | 4,150 | 4,480 | 4,060 | 4,355 | 6,182,400 |
| 2025/01/23 | 4,060 | 4,185 | 3,865 | 3,990 | 2,727,600 |
| 2025/01/22 | 4,435 | 4,465 | 3,985 | 4,255 | 4,446,600 |
| 2025/01/21 | 4,515 | 4,595 | 4,235 | 4,235 | 5,083,400 |
| 2025/01/20 | 4,240 | 4,935 | 4,155 | 4,935 | 10,043,100 |
| 2025/01/17 | 3,620 | 4,300 | 3,600 | 4,235 | 6,329,400 |
| 2025/01/16 | 3,695 | 3,780 | 3,525 | 3,660 | 2,456,300 |
| 2025/01/15 | 3,745 | 3,745 | 3,510 | 3,580 | 2,250,500 |
| 2025/01/14 | 3,575 | 3,850 | 3,475 | 3,655 | 3,417,800 |
| 2025/01/10 | 3,405 | 3,610 | 3,365 | 3,560 | 1,514,100 |
| 2025/01/09 | 3,470 | 3,570 | 3,415 | 3,495 | 1,119,800 |
| 2025/01/08 | 3,635 | 3,660 | 3,450 | 3,575 | 2,863,700 |
| 2025/01/07 | 3,700 | 4,165 | 3,630 | 3,775 | 4,953,200 |
| 2025/01/06 | 3,745 | 3,750 | 3,500 | 3,575 | 2,110,700 |
| 2024/12/30 | 3,380 | 3,510 | 3,260 | 3,480 | 1,828,500 |
| 2024/12/27 | 3,360 | 3,530 | 3,340 | 3,450 | 1,423,700 |
| 2024/12/26 | 3,490 | 3,600 | 3,435 | 3,455 | 1,782,600 |
| 2024/12/25 | 3,560 | 3,670 | 3,350 | 3,420 | 2,226,100 |
| 2024/12/24 | 3,510 | 3,555 | 3,155 | 3,220 | 2,350,400 |
| 2024/12/23 | 3,365 | 3,575 | 3,290 | 3,540 | 2,510,300 |
| 2024/12/20 | 3,640 | 3,740 | 3,555 | 3,575 | 2,789,400 |
| 2024/12/19 | 3,310 | 3,805 | 3,250 | 3,770 | 5,565,200 |
| 2024/12/18 | 4,075 | 4,090 | 3,450 | 3,520 | 5,196,800 |
| 2024/12/17 | 4,035 | 4,270 | 3,765 | 4,080 | 6,828,700 |
| 2024/12/16 | 3,890 | 4,015 | 3,715 | 3,980 | 5,657,300 |
| 2024/12/13 | 3,340 | 3,410 | 3,150 | 3,315 | 4,224,500 |
| 2024/12/12 | 3,190 | 3,380 | 3,085 | 3,310 | 6,376,600 |
| 2024/12/11 | 2,695 | 2,948 | 2,654 | 2,901 | 5,088,100 |
| 2024/12/10 | 2,654 | 2,712 | 2,611 | 2,670 | 2,503,600 |
| 2024/12/09 | 2,744 | 2,899 | 2,595 | 2,665 | 5,258,300 |
| 2024/12/06 | 2,620 | 2,693 | 2,555 | 2,640 | 5,213,900 |
| 2024/12/05 | 2,425 | 2,799 | 2,364 | 2,799 | 8,886,300 |
| 2024/12/04 | 2,320 | 2,343 | 2,285 | 2,299 | 943,300 |
| 2024/12/03 | 2,280 | 2,333 | 2,260 | 2,330 | 1,660,500 |
| 2024/12/02 | 2,351 | 2,463 | 2,315 | 2,337 | 4,351,100 |
| 2024/11/29 | 2,290 | 2,487 | 2,270 | 2,310 | 3,666,300 |
| 2024/11/28 | 2,392 | 2,495 | 2,292 | 2,333 | 4,026,000 |
| 2024/11/27 | 2,390 | 2,449 | 2,100 | 2,192 | 4,882,400 |
| 2024/11/26 | 2,437 | 2,572 | 2,400 | 2,540 | 3,498,100 |
| 2024/11/25 | 2,545 | 2,726 | 2,540 | 2,606 | 4,849,400 |
| 2024/11/22 | 2,600 | 2,747 | 2,457 | 2,675 | 8,245,700 |
| 2024/11/21 | 2,350 | 2,575 | 2,312 | 2,560 | 10,948,800 |
| 2024/11/20 | 2,332 | 2,363 | 2,187 | 2,262 | 4,417,200 |
| 2024/11/19 | 2,034 | 2,330 | 2,006 | 2,295 | 9,931,500 |
| 2024/11/18 | 1,990 | 2,137 | 1,894 | 1,994 | 5,576,400 |
| 2024/11/15 | 1,958 | 1,995 | 1,840 | 1,978 | 5,066,300 |
| 2024/11/14 | 1,757 | 2,098 | 1,750 | 2,098 | 7,775,900 |
| 2024/11/13 | 1,860 | 1,882 | 1,673 | 1,698 | 3,728,500 |
| 2024/11/12 | 1,950 | 2,060 | 1,814 | 1,868 | 6,299,200 |
| 2024/11/11 | 1,866 | 1,954 | 1,595 | 1,750 | 10,071,400 |
| 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 |