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
2006/12/29 48,594 51,635 45,854 49,342 147
2006/12/28 52,332 52,332 48,444 48,643 132
2006/12/27 51,336 54,326 49,739 52,830 224
2006/12/26 52,433 52,931 50,836 52,332 134
2006/12/25 55,023 55,322 52,732 53,828 159
2006/12/22 57,515 57,515 55,023 55,023 122
2006/12/21 59,012 60,307 57,317 57,616 118
2006/12/20 59,608 60,606 58,811 58,811 66
2006/12/19 60,805 61,303 58,911 59,608 124
2006/12/18 61,004 62,600 60,905 60,905 165
2006/12/15 60,008 61,303 59,907 61,205 122
2006/12/14 60,307 60,805 59,907 59,907 89
2006/12/13 62,100 62,799 61,303 61,303 81
2006/12/12 63,795 63,895 63,098 63,697 48
2006/12/11 66,785 66,785 64,892 64,892 41
2006/12/08 66,785 66,785 65,490 66,486 10
2006/12/07 66,687 68,281 65,590 66,785 57
2006/12/06 65,789 66,785 64,892 66,785 48
2006/12/05 64,793 65,789 63,994 65,789 25
2006/12/04 64,793 65,789 63,496 65,789 46
2006/12/01 61,602 64,793 60,805 64,793 73
2006/11/30 61,801 62,100 61,205 62,100 93
2006/11/29 64,494 64,793 60,704 61,205 171
2006/11/28 61,303 63,795 61,303 62,301 37
2006/11/27 61,303 62,002 60,606 60,805 98
2006/11/24 60,506 60,805 60,506 60,805 68
2006/11/22 60,905 63,496 60,606 62,500 29
2006/11/21 61,004 61,205 60,307 60,407 53
2006/11/20 62,201 63,197 60,407 62,399 61
2006/11/17 64,195 64,293 61,901 64,195 32
2006/11/16 64,293 65,789 62,799 64,293 64
2006/11/15 67,283 67,283 61,901 64,793 160
2006/11/14 61,801 66,785 61,801 66,785 155
2006/11/13 64,592 64,592 60,606 61,801 49
2006/11/10 65,291 65,789 65,090 65,090 10
2006/11/09 66,287 66,785 64,293 66,785 82
2006/11/08 68,380 68,380 66,785 67,583 47
2006/11/07 69,775 69,775 68,281 68,281 35
2006/11/06 68,380 69,277 68,181 69,277 21
2006/11/02 69,876 71,272 69,177 69,677 92
2006/11/01 69,775 70,774 68,880 69,775 154
2006/10/31 67,185 68,779 67,185 68,779 48
2006/10/30 67,484 68,679 67,085 67,185 112
2006/10/27 71,370 71,370 69,976 69,976 66
2006/10/26 72,866 72,866 69,775 70,872 154
2006/10/25 70,374 72,766 69,577 72,667 365
2006/10/24 72,169 72,766 69,876 70,374 182
2006/10/23 69,177 71,073 68,779 70,872 149
2006/10/20 70,274 70,274 68,779 68,779 334
2006/10/19 68,978 72,967 68,978 71,272 1,078
2006/10/18 74,760 77,949 70,774 77,949 413
2006/10/17 77,750 77,750 74,860 76,754 54
2006/10/16 73,963 76,654 73,764 76,256 95
2006/10/13 75,957 78,248 72,268 73,663 196
2006/10/12 71,770 74,659 69,976 72,967 246
2006/10/11 78,349 78,349 74,461 75,756 200
2006/10/10 82,038 82,136 79,146 79,744 104
2006/10/06 82,536 84,329 81,739 83,233 155
2006/10/05 83,731 83,731 80,740 82,735 137
2006/10/04 81,937 83,431 80,740 83,134 250
2006/10/03 80,841 84,231 80,740 82,933 243
2006/10/02 84,528 84,729 80,841 81,238 419
2006/09/29 90,211 93,599 85,526 85,526 292
2006/09/28 86,223 90,211 82,237 90,211 362
2006/09/27 80,441 85,227 78,547 85,227 371
2006/09/26 90,709 90,709 81,140 82,435 408
2006/09/25 91,705 91,906 89,811 89,811 181
2006/09/22 91,705 93,599 91,207 91,906 159
2006/09/21 91,705 93,699 90,211 90,709 337
2006/09/20 91,607 97,686 89,811 90,609 701
2006/09/19 97,487 97,487 90,810 90,908 242
2006/09/15 89,912 93,599 89,811 93,501 467
2006/09/14 96,790 98,284 92,203 92,902 531
2006/09/13 97,686 104,664 96,292 97,288 1,846
2006/09/12 102,670 102,670 95,694 95,993 1,207
2006/09/11 104,664 112,639 103,668 103,668 3,680
2006/09/08 94,695 105,660 94,197 105,660 3,322
2006/09/07 89,115 95,792 88,416 94,896 1,249
2006/09/06 91,207 93,101 89,713 89,713 443
2006/09/05 90,908 91,906 87,221 91,906 400
2006/09/04 89,713 93,699 86,124 91,008 1,305
2006/09/01 78,947 87,520 78,349 86,223 1,408
2006/08/31 79,146 80,841 77,750 77,949 304
2006/08/30 82,335 82,335 78,648 79,246 239
2006/08/29 80,343 86,223 79,744 81,339 889
2006/08/28 84,928 86,721 78,748 78,748 777
2006/08/25 93,699 93,699 86,922 86,922 722
2006/08/24 92,304 96,491 89,811 93,699 983
2006/08/23 91,705 94,396 90,908 92,304 925
2006/08/22 87,319 96,491 85,227 92,703 2,868
2006/08/21 86,721 88,217 83,932 86,622 1,613
2006/08/18 79,445 87,420 78,049 87,420 2,046
2006/08/17 82,735 84,231 75,756 77,451 1,455
2006/08/16 74,561 81,040 73,065 80,740 1,726
2006/08/15 71,669 72,967 70,774 71,770 586
2006/08/14 70,774 73,465 69,775 72,667 722
2006/08/11 74,760 74,760 69,577 71,770 2,107
2006/08/10 80,542 82,536 75,258 76,555 2,337
2006/08/09 82,634 91,207 78,648 84,528 6,921
2006/08/08 69,177 81,638 67,882 81,638 3,765
2006/08/07 69,677 71,669 67,484 71,669 2,374
2006/08/04 64,592 67,384 63,994 66,687 994
2006/08/03 68,281 68,281 62,897 63,098 2,069
2006/08/02 59,809 65,789 59,210 65,789 2,123
2006/08/01 60,206 61,303 58,114 60,805 952
2006/07/31 61,104 61,801 59,809 60,704 1,063
2006/07/28 61,303 62,799 57,017 58,612 2,694
2006/07/27 60,307 62,897 56,819 61,801 6,202
2006/07/26 71,770 71,770 71,770 71,770 27
2006/07/25 81,739 81,739 81,739 81,739 27
2006/07/24 91,705 91,705 91,705 91,705 19
2006/07/21 110,645 114,633 110,645 111,643 45
2006/07/20 115,629 118,619 111,643 114,633 74
2006/07/19 115,629 115,629 104,664 107,655 87
2006/07/18 115,629 116,625 109,649 109,649 108
2006/07/14 122,606 124,600 121,610 122,606 50
2006/07/13 127,590 131,578 124,600 128,588 75
2006/07/12 139,553 139,553 127,590 131,578 87
2006/07/11 142,543 144,535 139,553 142,543 24
2006/07/10 140,549 145,534 140,549 145,534 51
2006/07/07 149,520 149,520 144,535 149,520 25
2006/07/06 146,530 148,524 145,534 148,524 15
2006/07/05 149,520 150,518 145,534 149,520 97
2006/07/04 156,498 159,489 155,500 155,500 85
2006/07/03 156,498 159,489 153,508 159,489 70
2006/06/30 154,504 156,498 150,518 153,508 64
2006/06/29 154,504 155,500 149,520 151,514 70
2006/06/28 143,539 154,504 143,539 153,508 79
2006/06/27 149,520 151,514 145,534 150,518 73
2006/06/26 146,530 150,518 144,535 149,520 87
2006/06/23 140,549 146,530 138,555 146,530 99
2006/06/22 143,539 149,520 142,543 142,543 59
2006/06/21 146,530 146,530 138,555 141,545 69
2006/06/20 149,520 153,508 144,535 144,535 134
2006/06/19 158,491 161,483 149,520 155,500 99
2006/06/16 153,508 160,485 151,514 160,485 157
2006/06/15 147,528 147,528 137,559 146,530 152
2006/06/14 131,578 141,545 129,584 141,545 107
2006/06/13 134,569 139,553 131,578 134,569 95
2006/06/12 127,590 133,571 127,590 132,575 55
2006/06/09 120,614 130,580 119,615 126,594 131
2006/06/08 125,598 127,590 115,629 120,614 167
2006/06/07 131,578 133,571 127,590 129,584 126
2006/06/06 127,590 142,543 126,594 129,584 171
2006/06/05 124,600 135,565 122,606 135,565 249
2006/06/02 118,619 126,594 100,678 122,606 500
2006/06/01 134,569 136,563 116,625 116,625 336
2006/05/31 143,539 144,535 128,588 128,588 136
2006/05/30 151,514 153,508 149,520 150,518 105
2006/05/29 162,479 162,479 154,504 158,491 84
2006/05/26 167,463 171,450 162,479 165,469 61
2006/05/25 174,440 174,440 168,459 170,454 44
2006/05/24 169,455 173,444 166,465 173,444 77
2006/05/23 166,465 171,450 165,469 168,459 69
2006/05/22 177,430 184,409 165,469 165,469 186
2006/05/19 164,473 177,430 163,475 177,430 123
2006/05/18 158,491 169,455 154,504 164,473 180
2006/05/17 170,454 175,438 162,479 167,463 208
2006/05/16 190,389 192,383 167,463 173,444 248
2006/05/15 192,383 193,379 186,403 189,393 240
2006/05/12 200,358 200,358 190,389 197,368 150
2006/05/11 209,329 209,329 201,354 201,354 144
2006/05/10 217,303 218,299 209,329 209,329 153
2006/05/09 222,288 226,274 217,303 221,290 194
2006/05/08 213,315 221,290 212,319 221,290 166
2006/05/02 209,329 211,323 207,334 211,323 93
2006/05/01 209,329 218,299 207,334 212,319 180
2006/04/28 211,323 211,323 201,354 207,334 170
2006/04/27 217,303 218,299 209,329 213,315 213
2006/04/26 221,290 221,290 208,333 213,315 327
2006/04/25 229,264 229,264 219,297 223,284 247
2006/04/24 217,303 229,264 214,313 229,264 442
2006/04/21 240,229 242,223 232,254 233,253 631
2006/04/20 249,200 251,194 228,268 232,254 810
2006/04/19 262,159 263,155 251,194 253,188 1,235
2006/04/18 240,229 253,188 239,233 246,209 3,212
2006/04/17 279,104 279,104 279,104 279,104 40
2006/04/14 328,944 329,942 322,964 328,944 74
2006/04/13 325,954 329,942 323,962 324,958 94
2006/04/12 329,942 330,938 325,954 327,948 45
2006/04/11 328,944 334,927 324,958 331,934 183
2006/04/10 327,948 332,932 325,954 328,944 44
2006/04/07 326,952 333,928 326,952 331,934 31
2006/04/06 331,934 331,934 324,958 328,944 36
2006/04/05 338,913 340,907 323,962 329,942 245
2006/04/04 330,938 350,874 328,944 338,913 468
2006/04/03 328,944 328,944 323,962 328,944 91
2006/03/31 329,942 329,942 323,962 327,948 27
2006/03/30 323,962 329,942 323,962 326,952 171
2006/03/29 310,005 324,958 309,008 320,969 138
2006/03/28 311,999 315,987 308,012 311,003 72
2006/03/27 317,979 317,979 311,999 311,999 41
2006/03/24 319,973 323,962 314,989 317,979 79
2006/03/23 318,977 321,968 315,987 319,973 81
2006/03/22 317,979 317,979 311,999 313,993 41
2006/03/20 314,989 317,979 311,003 311,003 48
2006/03/17 310,005 315,987 309,008 314,989 56
2006/03/16 319,973 321,968 310,005 311,003 72
2006/03/15 323,962 324,958 313,993 319,973 117
2006/03/14 327,948 327,948 311,003 318,977 76
2006/03/13 315,987 331,934 311,003 327,948 133
2006/03/10 314,989 318,977 305,022 314,989 63
2006/03/09 303,028 314,989 303,028 314,989 37
2006/03/08 297,048 309,008 297,048 308,012 70
2006/03/07 316,983 317,979 306,018 307,014 96
2006/03/06 317,979 319,973 309,008 316,983 91
2006/03/03 314,989 318,977 311,003 311,999 135
2006/03/02 331,934 331,934 313,993 321,968 95
2006/03/01 318,977 326,952 313,993 326,952 91
2006/02/28 339,909 339,909 326,952 333,928 104
2006/02/27 346,888 347,884 328,944 331,934 160
2006/02/24 320,969 328,944 313,993 326,952 248
2006/02/23 313,993 323,962 312,997 321,968 166
2006/02/22 309,008 311,003 299,040 309,008 307
2006/02/21 269,137 305,022 267,143 305,022 408
2006/02/20 279,104 291,067 265,149 269,137 256
2006/02/17 311,003 318,977 279,104 285,085 513
2006/02/16 311,999 326,952 310,005 313,993 169
2006/02/15 336,919 345,889 318,977 331,934 191
2006/02/14 309,008 346,888 297,048 346,888 316
2006/02/13 356,854 356,854 316,983 318,977 398
2006/02/10 363,833 363,833 344,893 351,872 269
2006/02/09 380,778 380,778 363,833 364,829 163
2006/02/08 392,739 392,739 363,833 376,792 427
2006/02/07 392,739 400,714 386,759 393,737 475
2006/02/06 377,788 406,696 370,811 400,714 1,232
2006/02/03 358,848 384,767 349,878 377,788 859
2006/02/02 379,782 387,757 354,862 363,833 521
2006/02/01 367,819 405,698 348,882 380,778 4,821
2006/01/31 354,862 374,798 354,862 374,798 1,908
2006/01/30 331,934 331,934 322,964 324,958 242
2006/01/27 328,944 330,938 319,973 321,968 319
2006/01/26 313,993 318,977 311,003 315,987 139
2006/01/25 305,022 316,983 305,022 316,983 249
2006/01/24 301,034 311,003 289,073 310,005 258
2006/01/23 294,057 307,014 279,104 283,092 282
2006/01/20 323,962 334,927 309,008 318,977 358
2006/01/19 299,040 331,934 299,040 320,969 338
2006/01/18 320,969 323,962 279,104 309,008 910
2006/01/17 344,893 363,833 322,964 328,944 884
2006/01/16 351,872 378,784 350,874 366,823 1,612
2006/01/13 345,889 347,884 341,903 346,888 355
2006/01/12 342,899 345,889 334,927 345,889 434
2006/01/11 342,899 348,882 330,938 342,899 660
2006/01/10 350,874 350,874 337,917 342,899 481
2006/01/06 350,874 353,864 341,903 345,889 316
2006/01/05 349,878 350,874 342,899 349,878 518
2006/01/04 356,854 357,852 345,889 354,862 624

このページの先頭へ