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
2007/12/28 9,977 10,168 9,969 10,168 26
2007/12/27 9,868 10,416 9,868 10,118 66
2007/12/26 9,670 10,366 9,670 10,366 75
2007/12/25 10,247 10,247 9,719 10,067 122
2007/12/21 10,257 10,467 9,670 10,257 159
2007/12/20 10,766 10,766 10,067 10,257 192
2007/12/19 10,916 11,313 10,766 10,965 41
2007/12/18 11,563 11,563 11,074 11,313 85
2007/12/17 11,662 11,662 11,533 11,533 25
2007/12/14 12,361 12,361 11,762 11,811 15
2007/12/13 12,162 12,431 11,961 12,162 28
2007/12/12 11,961 11,961 11,563 11,961 33
2007/12/11 11,563 11,893 11,512 11,583 24
2007/12/10 11,863 11,961 11,713 11,961 44
2007/12/07 11,961 12,361 11,762 11,863 44
2007/12/06 12,072 12,649 11,863 11,871 124
2007/12/05 12,211 12,461 11,961 12,061 32
2007/12/04 12,061 12,410 11,961 12,200 67
2007/12/03 12,361 12,371 11,863 11,863 14
2007/11/30 12,380 12,380 11,972 12,331 22
2007/11/29 12,859 12,859 12,271 12,371 79
2007/11/28 11,662 12,461 11,463 12,461 126
2007/11/27 11,662 11,871 11,264 11,662 142
2007/11/26 12,470 12,470 11,662 11,672 84
2007/11/22 12,361 12,758 11,961 12,271 48
2007/11/21 11,972 13,158 11,961 13,158 59
2007/11/20 11,961 12,959 11,365 12,361 176
2007/11/19 12,260 12,959 12,260 12,361 47
2007/11/16 12,559 12,758 12,529 12,579 36
2007/11/15 13,117 13,337 12,959 12,959 84
2007/11/14 12,282 13,746 12,072 13,645 216
2007/11/13 12,061 12,758 12,061 12,679 102
2007/11/12 12,948 12,948 12,420 12,559 132
2007/11/09 14,135 14,135 13,158 13,207 248
2007/11/08 13,656 14,135 13,158 14,135 82
2007/11/07 15,351 15,351 13,686 14,154 303
2007/11/06 14,464 14,842 13,675 14,355 220
2007/11/05 16,048 16,048 14,453 14,453 584
2007/11/02 14,453 16,249 13,966 15,849 1,004
2007/11/01 13,258 15,451 13,207 15,451 1,020
2007/10/31 13,955 13,955 13,158 13,457 299
2007/10/30 14,554 14,554 13,158 13,765 316
2007/10/29 13,057 14,355 13,057 13,756 286
2007/10/26 12,989 13,558 12,968 13,258 124
2007/10/25 13,765 13,955 13,198 13,288 170
2007/10/24 14,932 14,932 14,154 14,165 84
2007/10/23 13,756 15,421 13,756 14,943 363
2007/10/22 13,457 14,453 13,457 13,955 781
2007/10/19 15,949 15,949 14,962 15,451 107
2007/10/18 15,332 15,949 14,663 15,949 189
2007/10/17 14,205 14,733 13,558 14,733 204
2007/10/16 16,447 16,447 14,951 15,002 262
2007/10/15 16,597 17,443 16,447 16,747 190
2007/10/12 16,447 17,593 16,148 16,447 824
2007/10/11 14,415 16,407 13,756 16,398 520
2007/10/10 14,951 15,302 14,004 14,415 434
2007/10/09 13,357 14,453 12,959 13,955 344
2007/10/05 12,698 12,959 12,500 12,959 168
2007/10/04 13,607 14,205 12,470 12,570 359
2007/10/03 13,408 14,453 13,307 13,558 701
2007/10/02 11,961 13,855 11,961 12,609 354
2007/10/01 11,662 12,859 11,463 11,683 111
2007/09/28 11,961 12,260 11,065 12,260 222
2007/09/27 11,781 12,461 11,781 12,061 174
2007/09/26 10,785 12,061 10,785 11,762 243
2007/09/25 10,666 10,916 10,467 10,775 36
2007/09/21 10,666 10,745 10,416 10,467 58
2007/09/20 10,377 11,961 10,377 10,666 188
2007/09/19 10,775 10,815 10,067 10,178 168
2007/09/18 11,324 11,324 10,168 10,377 102
2007/09/14 11,882 11,961 10,965 11,324 174
2007/09/13 11,662 12,361 11,474 11,683 276
2007/09/12 13,357 13,357 12,461 12,461 165
2007/09/11 13,587 13,656 12,959 13,357 291
2007/09/10 13,974 14,154 13,966 13,985 108
2007/09/07 14,752 14,951 14,554 14,554 32
2007/09/06 14,663 14,951 14,165 14,951 46
2007/09/05 14,643 14,951 14,643 14,684 157
2007/09/04 13,966 14,793 13,966 14,633 196
2007/09/03 15,002 15,201 14,004 14,075 242
2007/08/31 15,082 15,201 14,752 14,802 304
2007/08/30 16,249 16,249 15,152 15,460 557
2007/08/29 17,345 17,843 16,347 16,347 1,544
2007/08/28 16,945 18,341 16,747 18,341 1,180
2007/08/27 14,752 16,347 14,752 16,347 232
2007/08/24 13,974 14,633 13,974 14,355 36
2007/08/23 14,524 14,524 14,064 14,075 119
2007/08/22 13,855 14,355 13,517 14,333 137
2007/08/21 14,633 14,633 13,966 14,056 182
2007/08/20 14,831 15,022 14,752 14,752 150
2007/08/17 15,849 15,849 15,032 15,032 125
2007/08/16 16,417 16,836 15,212 15,751 161
2007/08/15 16,078 16,646 15,949 16,219 137
2007/08/14 15,898 17,443 15,650 16,278 300
2007/08/13 16,866 16,866 15,939 16,099 163
2007/08/10 15,759 16,548 15,451 15,471 177
2007/08/09 16,099 16,447 15,958 15,958 57
2007/08/08 16,447 18,142 15,849 16,048 226
2007/08/07 17,144 17,245 16,447 16,447 125
2007/08/06 17,046 17,046 16,847 16,945 60
2007/08/03 17,644 17,644 16,945 17,245 76
2007/08/02 17,862 17,862 17,443 17,443 49
2007/08/01 18,300 18,300 17,454 17,465 108
2007/07/31 18,232 18,311 17,743 18,102 106
2007/07/30 17,743 18,640 16,727 17,843 184
2007/07/27 17,544 18,940 16,548 17,544 446
2007/07/26 18,281 18,839 17,443 18,142 385
2007/07/25 17,933 18,442 17,443 18,442 178
2007/07/24 17,843 18,042 17,443 17,734 248
2007/07/23 18,741 19,029 17,743 18,241 998
2007/07/20 18,741 18,741 17,024 17,345 599
2007/07/19 19,247 19,438 18,839 18,940 172
2007/07/18 19,508 19,538 19,209 19,247 140
2007/07/17 19,438 19,936 19,438 19,707 171
2007/07/13 19,886 20,136 19,019 19,737 333
2007/07/12 20,434 20,634 19,517 19,688 558
2007/07/11 21,620 22,030 20,254 20,733 595
2007/07/10 22,210 22,806 21,481 21,919 572
2007/07/09 22,428 23,903 22,030 22,240 620
2007/07/06 22,528 24,471 22,248 22,727 1,092
2007/07/05 23,783 23,883 21,960 22,229 1,401
2007/07/04 24,022 24,501 23,424 24,381 580
2007/07/03 25,429 25,598 24,044 24,920 556
2007/07/02 25,807 26,087 25,320 25,617 301
2007/06/29 26,416 26,626 25,518 26,106 356
2007/06/28 26,117 27,711 25,320 26,416 1,134
2007/06/27 28,289 30,402 25,219 25,818 5,565
2007/06/26 25,380 28,011 24,550 27,412 2,052
2007/06/25 24,093 25,209 23,644 25,080 546
2007/06/22 23,723 24,621 23,045 24,123 671
2007/06/21 25,320 25,320 22,947 23,524 1,033
2007/06/20 27,722 27,722 25,328 25,328 2,749
2007/06/19 23,843 28,329 23,843 28,318 2,629
2007/06/18 22,349 25,339 22,349 25,339 643
2007/06/15 21,530 22,417 21,530 22,349 234
2007/06/14 21,380 22,329 20,934 21,829 493
2007/06/13 21,002 21,321 19,587 21,301 226
2007/06/12 20,145 21,132 19,337 21,132 273
2007/06/11 21,680 21,720 20,942 21,271 327
2007/06/08 20,814 21,530 19,837 20,784 683
2007/06/07 18,860 20,844 18,741 20,844 454
2007/06/06 18,471 19,438 18,442 18,850 299
2007/06/05 18,779 19,307 18,551 18,670 431
2007/06/04 20,534 20,882 20,047 20,077 455
2007/06/01 20,534 21,132 19,756 21,132 1,297
2007/05/31 21,731 21,731 21,731 21,731 65
2007/05/30 19,737 19,737 19,737 19,737 96
2007/05/29 17,824 18,531 17,544 17,743 122
2007/05/28 18,232 18,232 17,495 17,943 158
2007/05/25 16,398 17,743 16,197 17,723 339
2007/05/24 18,241 18,241 17,076 17,593 138
2007/05/23 19,337 19,438 18,232 18,640 607
2007/05/22 15,949 18,142 15,171 18,142 776
2007/05/21 16,417 16,885 16,018 16,148 479
2007/05/18 17,982 18,042 17,054 17,813 207
2007/05/17 18,142 18,540 17,165 18,181 565
2007/05/16 19,138 19,138 18,241 19,138 924
2007/05/15 18,640 18,689 16,945 17,144 268
2007/05/14 19,108 19,239 18,241 18,442 336
2007/05/11 20,284 20,284 19,965 20,006 115
2007/05/10 20,434 20,534 19,957 19,987 511
2007/05/09 21,930 21,930 20,136 21,162 787
2007/05/08 21,581 24,223 20,934 21,631 1,504
2007/05/07 20,534 21,731 20,534 21,282 266
2007/05/02 20,335 20,534 20,036 20,485 277
2007/05/01 22,120 22,120 19,946 20,634 397
2007/04/27 21,731 22,697 21,731 22,129 114
2007/04/26 22,847 22,847 21,680 21,731 291
2007/04/25 22,248 23,843 21,930 22,248 556
2007/04/24 21,791 22,686 21,500 22,129 1,010
2007/04/23 23,883 23,883 21,492 21,492 394
2007/04/20 25,179 25,856 24,183 24,183 208
2007/04/19 26,316 26,416 24,721 24,879 278
2007/04/18 28,408 28,408 25,578 26,147 737
2007/04/17 26,316 26,525 26,316 26,316 807
2007/04/16 29,306 29,306 29,306 29,306 38
2007/04/13 34,590 35,137 32,944 33,292 143
2007/04/12 35,885 35,885 35,286 35,784 42
2007/04/11 36,084 37,281 35,387 36,285 168
2007/04/10 36,285 38,576 35,237 36,483 210
2007/04/09 34,889 37,580 33,891 35,885 303
2007/04/06 33,792 34,688 33,393 34,688 80
2007/04/05 33,942 34,489 33,741 34,489 149
2007/04/04 35,038 35,038 33,891 34,489 222
2007/04/03 36,034 36,034 34,241 35,436 133
2007/04/02 36,184 36,532 34,938 35,436 124
2007/03/30 35,985 36,383 35,088 35,387 155
2007/03/29 36,932 36,932 35,586 36,383 149
2007/03/28 38,875 38,875 36,084 37,479 229
2007/03/27 39,125 39,424 37,131 38,178 850
2007/03/26 41,117 41,117 41,117 41,117 723
2007/03/23 37,131 37,131 37,131 37,131 187
2007/03/22 34,688 34,688 33,145 33,145 89
2007/03/20 33,792 34,092 32,696 33,792 154
2007/03/19 34,688 34,688 32,995 32,995 134
2007/03/16 36,832 36,832 35,387 35,885 114
2007/03/15 35,934 36,832 35,934 36,832 105
2007/03/14 36,135 36,981 35,635 36,334 148
2007/03/13 39,174 39,724 37,082 37,729 146
2007/03/12 39,922 40,869 38,976 39,074 121
2007/03/09 42,564 42,663 39,574 40,968 276
2007/03/08 42,763 43,361 41,865 43,361 97
2007/03/07 44,058 44,058 43,062 43,062 29
2007/03/06 41,169 43,759 41,169 43,661 87
2007/03/05 43,859 44,110 41,966 41,966 170
2007/03/02 46,251 46,251 45,354 45,454 57
2007/03/01 46,899 46,899 45,454 45,854 33
2007/02/28 44,956 46,850 43,859 46,850 113
2007/02/27 47,846 48,346 47,249 47,747 49
2007/02/26 47,897 49,840 47,048 48,245 125
2007/02/23 48,743 48,743 47,747 48,444 80
2007/02/22 47,647 47,747 47,149 47,747 23
2007/02/21 48,444 48,444 46,999 47,249 64
2007/02/20 47,747 49,442 46,999 47,647 47
2007/02/19 47,797 48,047 46,850 47,747 42
2007/02/16 46,450 47,249 46,450 46,999 49
2007/02/15 47,448 47,846 47,348 47,448 30
2007/02/14 48,594 48,594 46,999 47,348 142
2007/02/13 48,395 48,643 47,897 48,346 38
2007/02/09 48,994 48,994 47,846 48,643 107
2007/02/08 49,541 49,541 49,043 49,391 31
2007/02/07 49,940 50,438 49,092 49,143 86
2007/02/06 48,844 49,940 48,643 49,541 105
2007/02/05 50,637 51,336 48,643 48,643 134
2007/02/02 52,631 52,732 51,434 51,434 112
2007/02/01 52,332 52,732 50,438 51,734 568
2007/01/31 47,647 51,834 47,647 51,834 698
2007/01/30 49,241 49,641 47,846 47,846 245
2007/01/29 45,704 49,241 45,704 48,844 123
2007/01/26 45,854 46,850 45,454 45,704 169
2007/01/25 49,391 49,391 46,352 46,700 171
2007/01/24 50,936 50,936 48,096 48,196 155
2007/01/23 51,434 51,834 48,793 49,940 330
2007/01/22 55,124 55,820 52,631 52,830 312
2007/01/19 49,690 53,529 49,342 53,029 332
2007/01/18 49,840 51,336 48,346 50,637 268
2007/01/17 46,850 50,338 46,850 48,346 700
2007/01/16 43,661 48,844 43,661 45,952 348
2007/01/15 45,753 46,251 44,358 44,856 386
2007/01/12 47,348 47,348 47,348 47,348 179
2007/01/11 43,261 43,710 42,064 43,361 234
2007/01/10 45,454 46,550 43,411 43,661 282
2007/01/09 46,899 47,198 46,651 46,651 80
2007/01/05 47,846 48,594 46,999 47,198 87
2007/01/04 48,994 48,994 46,950 48,594 72

このページの先頭へ