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
2013/12/30 43 44 41 44 1,769,631
2013/12/27 43 43 42 42 805,335
2013/12/26 43 44 42 42 1,035,302
2013/12/25 43 43 42 43 1,525,323
2013/12/24 44 44 42 42 1,279,410
2013/12/20 42 44 41 44 2,041,018
2013/12/19 44 46 41 42 7,813,657
2013/12/18 43 43 40 40 3,287,232
2013/12/17 44 45 43 43 2,094,173
2013/12/16 48 48 44 45 2,266,572
2013/12/13 48 49 46 47 2,576,872
2013/12/12 47 50 47 48 5,186,640
2013/12/11 44 48 43 47 3,472,369
2013/12/10 45 45 43 43 1,708,554
2013/12/09 45 46 44 45 1,515,093
2013/12/06 45 46 45 45 1,040,517
2013/12/05 46 47 45 45 2,699,829
2013/12/04 46 46 44 45 2,877,444
2013/12/03 50 50 48 48 1,950,155
2013/12/02 52 53 50 51 758,499
2013/11/29 53 53 51 52 1,935,312
2013/11/28 56 57 52 53 5,235,582
2013/11/27 55 62 55 59 8,306,486
2013/11/26 56 57 54 54 709,056
2013/11/25 58 59 55 56 1,070,905
2013/11/22 58 61 55 57 2,311,804
2013/11/21 58 58 54 56 1,513,790
2013/11/20 63 64 57 58 5,177,513
2013/11/19 51 74 51 65 20,256,137
2013/11/18 48 52 47 50 1,393,441
2013/11/15 48 48 46 47 412,596
2013/11/14 44 49 44 48 838,732
2013/11/13 45 46 43 45 435,062
2013/11/12 45 46 44 45 321,031
2013/11/11 47 48 45 46 529,836
2013/11/08 49 49 46 48 768,729
2013/11/07 49 50 48 49 375,990
2013/11/06 50 50 49 50 224,351
2013/11/05 49 51 49 50 273,493
2013/11/01 50 52 49 49 366,162
2013/10/31 51 54 49 49 1,599,137
2013/10/30 53 54 51 51 748,671
2013/10/29 52 54 52 53 430,448
2013/10/28 55 56 52 54 1,011,132
2013/10/25 58 58 54 55 1,638,451
2013/10/24 55 59 54 57 2,633,737
2013/10/23 55 56 54 54 668,739
2013/10/22 58 58 55 56 1,187,243
2013/10/21 60 61 59 59 1,170,695
2013/10/18 58 61 57 60 2,238,190
2013/10/17 54 67 52 55 4,181,926
2013/10/17 1 -> 1.16 分割
2013/10/16 56 57 55 55 1,478,708
2013/10/15 61 61 57 58 1,249,959
2013/10/11 62 63 58 59 2,323,726
2013/10/10 56 62 53 59 7,233,765
2013/10/09 75 76 73 76 242,564
2013/10/08 76 77 71 77 347,578
2013/10/07 78 80 75 77 513,859
2013/10/04 81 82 79 81 223,743
2013/10/03 83 83 81 82 136,148
2013/10/02 85 85 81 83 258,281
2013/10/01 83 86 83 84 194,111
2013/09/30 85 86 84 84 224,144
2013/09/27 88 88 85 87 199,517
2013/09/26 81 89 81 87 789,358
2013/09/25 86 86 82 83 310,938
2013/09/24 85 88 82 87 360,892
2013/09/20 89 89 84 85 442,481
2013/09/19 94 95 85 86 1,402,124
2013/09/18 78 91 78 90 1,332,248
2013/09/17 80 81 78 79 274,098
2013/09/13 79 81 79 81 194,812
2013/09/12 81 82 79 81 188,105
2013/09/11 81 83 77 81 745,010
2013/09/10 85 85 80 80 369,902
2013/09/09 86 89 84 84 446,285
2013/09/06 83 84 80 82 344,174
2013/09/05 83 86 82 85 155,069
2013/09/04 84 87 82 84 314,642
2013/09/03 80 84 79 83 381,214
2013/09/02 79 79 76 78 690,351
2013/08/30 87 87 80 81 924,105
2013/08/29 91 91 85 87 443,682
2013/08/28 92 93 90 91 435,073
2013/08/27 94 95 93 95 189,606
2013/08/26 94 96 93 95 286,712
2013/08/23 97 98 94 95 495,138
2013/08/22 99 106 94 97 1,319,735
2013/08/21 102 106 93 96 1,017,306
2013/08/20 102 107 101 102 333,362
2013/08/19 95 110 95 105 965,550
2013/08/16 93 95 92 95 274,699
2013/08/15 97 97 94 96 314,242
2013/08/14 97 100 95 97 178,794
2013/08/13 95 100 90 99 621,876
2013/08/12 102 102 93 95 709,571
2013/08/09 101 104 100 102 374,808
2013/08/08 106 107 102 103 356,387
2013/08/07 110 110 105 107 536,884
2013/08/06 110 119 110 113 256,979
2013/08/05 105 116 104 112 410,847
2013/08/02 108 109 105 106 399,735
2013/08/01 108 113 104 109 466,307
2013/07/31 122 125 110 110 890,068
2013/07/30 121 127 120 124 431,870
2013/07/29 132 133 121 122 549,097
2013/07/26 146 146 134 135 373,406
2013/07/25 139 145 139 144 342,572
2013/07/24 135 140 132 138 202,520
2013/07/23 134 140 130 135 342,472
2013/07/22 148 150 134 136 594,546
2013/07/19 154 160 139 143 1,219,125
2013/07/19 1 -> 0.99 分割
2013/07/18 134 162 134 153 3,657,701
2013/07/17 130 135 121 129 905,074
2013/07/16 132 143 130 135 804,889
2013/07/12 146 149 138 142 1,382,431
2013/07/11 173 193 143 150 3,760,594
2013/07/10 130 174 127 164 5,643,046
2013/07/09 116 127 113 127 836,779
2013/07/08 118 119 112 114 650,650
2013/07/05 105 111 105 111 481,670
2013/07/04 104 106 102 105 360,325
2013/07/03 109 109 104 105 418,590
2013/07/02 107 111 104 109 489,893
2013/07/01 104 117 104 108 369,250
2013/06/28 96 103 95 102 402,645
2013/06/27 100 102 93 97 523,388
2013/06/26 97 112 96 101 716,237
2013/06/25 104 106 97 97 621,868
2013/06/24 115 116 106 108 886,421
2013/06/21 103 135 102 118 3,831,997
2013/06/20 97 108 95 107 1,037,350
2013/06/19 98 100 97 98 417,788
2013/06/18 98 101 97 100 388,806
2013/06/17 103 103 98 102 550,164
2013/06/14 110 111 105 105 714,933
2013/06/13 116 116 111 112 491,297
2013/06/12 115 130 111 121 301,959
2013/06/11 135 136 113 120 410,969
2013/06/10 145 147 122 129 489,592
2013/06/07 125 159 119 125 1,810,147
2013/06/06 133 133 107 111 413,877
2013/06/05 145 145 131 139 186,330
2013/06/04 143 147 141 145 102,491
2013/06/03 149 150 141 145 93,065
2013/05/31 157 159 151 151 59,068
2013/05/30 160 163 149 156 101,589
2013/05/29 162 165 155 163 53,151
2013/05/28 144 163 144 162 163,365
2013/05/27 167 167 154 154 101,489
2013/05/24 160 167 151 163 157,448
2013/05/23 172 176 149 156 240,083
2013/05/22 179 180 170 175 89,354
2013/05/21 182 187 173 173 289,022
2013/05/20 179 194 174 194 195,155
2013/05/17 164 178 162 175 217,117
2013/05/16 170 198 164 178 678,630
2013/05/15 196 197 163 164 376,270
2013/05/14 200 208 195 199 192,949
2013/05/13 205 212 198 205 245,097
2013/05/10 209 210 196 201 300,956
2013/05/09 219 219 210 213 150,829
2013/05/08 226 230 213 214 259,739
2013/05/07 226 229 222 223 202,877
2013/05/02 225 232 221 224 242,389
2013/05/01 242 244 228 234 292,131
2013/04/30 236 255 234 250 162,261
2013/04/26 289 290 237 242 528,804
2013/04/25 265 289 265 289 137,892
2013/04/25 1 -> 1.88 分割
2013/04/24 401 406 384 393 186,998
2013/04/23 361 409 358 396 415,328
2013/04/22 366 368 353 359 243,278
2013/04/19 359 377 359 368 99,819
2013/04/18 394 397 367 371 184,691
2013/04/17 429 429 386 397 217,897
2013/04/16 356 393 344 390 167,335
2013/04/15 334 376 334 360 421,849
2013/04/12 408 416 394 406 122,793
2013/04/11 417 426 372 424 365,368
2013/04/10 480 494 414 423 843,096
2013/04/09 425 425 425 425 55,176
2013/04/08 339 349 336 345 89,988
2013/04/05 349 355 329 339 86,276
2013/04/04 333 355 322 348 127,508
2013/04/03 343 363 337 349 171,950
2013/04/02 316 335 286 335 259,028
2013/04/01 387 387 329 329 277,688
2013/03/29 364 370 356 369 108,948
2013/03/28 382 382 349 364 311,195
2013/03/27 335 393 335 379 534,208
2013/03/26 312 358 312 339 573,735
2013/03/25 319 322 314 317 133,527
2013/03/22 326 330 314 323 210,573
2013/03/21 321 332 314 324 219,903
2013/03/19 357 357 319 323 348,615
2013/03/18 349 362 348 354 285,011
2013/03/15 341 374 339 347 442,314
2013/03/14 355 366 341 352 597,410
2013/03/13 330 382 325 371 715,990
2013/03/12 345 354 311 350 618,578
2013/03/11 375 376 339 343 566,211
2013/03/08 390 394 360 366 814,605
2013/03/07 428 435 389 402 878,409
2013/03/06 402 448 387 399 1,261,233
2013/03/05 425 427 384 408 929,171
2013/03/04 429 466 401 429 2,689,701
2013/03/01 401 401 401 401 52,367
2013/02/28 658 667 500 500 566,512
2013/02/27 578 600 573 600 917,835
2013/02/26 408 526 401 500 1,487,757
2013/02/26 1 -> 100.00 分割
2013/02/25 44,757 44,757 44,159 44,757 4,888
2013/02/22 30,103 37,779 30,103 37,779 17,952
2013/02/21 25,298 30,802 23,723 30,802 17,524
2013/02/20 24,790 25,796 23,943 25,796 9,320
2013/02/19 21,233 22,409 19,538 20,814 10,666
2013/02/18 18,940 21,731 18,450 21,731 16,113
2013/02/15 16,747 18,741 16,159 17,743 8,794
2013/02/14 15,261 16,238 14,564 16,148 3,840
2013/02/13 18,142 19,427 14,254 15,460 12,501
2013/02/12 15,430 17,443 15,212 17,443 14,339
2013/02/08 13,885 14,453 13,735 14,453 4,425
2013/02/07 12,959 13,656 12,929 13,656 3,974
2013/02/06 13,087 13,248 12,809 12,869 1,894
2013/02/05 12,758 14,205 12,260 13,248 9,756
2013/02/04 11,692 12,461 11,662 12,440 3,266
2013/02/01 11,672 11,852 11,474 11,642 1,434
2013/01/31 11,553 11,931 11,463 11,852 1,777
2013/01/30 11,751 12,051 11,394 11,553 4,633
2013/01/29 11,264 12,461 11,065 11,662 11,559
2013/01/28 12,869 14,951 9,977 10,257 22,477
2013/01/25 11,642 12,959 11,452 12,170 7,531
2013/01/24 11,444 11,961 11,223 11,444 2,217
2013/01/23 11,134 11,533 10,775 11,444 2,630
2013/01/22 11,553 11,863 10,976 11,343 2,963
2013/01/21 12,211 13,027 11,751 11,751 8,479
2013/01/18 11,234 12,162 11,035 11,722 6,578
2013/01/17 10,108 12,750 9,988 11,365 9,383
2013/01/16 9,969 10,715 9,868 9,969 3,073
2013/01/15 9,738 10,516 9,678 10,416 4,793
2013/01/11 10,864 10,965 10,168 10,416 5,680
2013/01/10 11,542 11,773 11,005 11,294 5,874
2013/01/09 12,859 14,374 11,653 11,961 8,555
2013/01/08 11,563 13,944 11,463 13,267 19,581
2013/01/07 10,954 10,954 10,505 10,954 4,955
2013/01/04 8,851 9,670 8,603 9,460 9,967

このページの先頭へ