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 |
|---|---|---|---|---|---|
| 2025/09/12 | 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 |
| 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 |