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
2014/12/30 51 52 50 51 1,741,400
2014/12/29 53 53 51 51 2,196,000
2014/12/26 51 53 50 52 1,918,600
2014/12/25 54 55 50 50 5,587,900
2014/12/24 50 54 48 52 8,301,900
2014/12/22 47 49 47 48 2,540,000
2014/12/19 50 51 47 47 5,423,000
2014/12/18 51 52 48 49 4,605,900
2014/12/17 49 51 48 50 3,266,700
2014/12/16 53 54 49 50 4,294,100
2014/12/15 53 56 53 53 3,742,000
2014/12/12 55 55 53 54 2,318,900
2014/12/11 53 56 52 55 4,536,100
2014/12/10 53 55 52 53 3,335,100
2014/12/09 56 56 53 53 4,750,400
2014/12/08 58 59 55 56 5,826,800
2014/12/05 56 57 54 55 3,861,900
2014/12/04 56 60 55 57 9,463,200
2014/12/03 62 62 56 56 13,225,500
2014/12/02 64 65 61 61 12,153,000
2014/12/01 66 72 63 66 49,299,600
2014/11/28 47 74 47 61 118,962,300
2014/11/27 49 49 47 47 1,820,900
2014/11/26 47 49 46 48 1,039,000
2014/11/25 48 48 46 47 1,774,000
2014/11/21 50 50 48 48 2,779,200
2014/11/20 56 56 50 50 9,315,200
2014/11/19 49 51 49 51 1,263,100
2014/11/18 50 50 48 49 1,431,500
2014/11/17 50 50 48 49 1,255,400
2014/11/14 49 50 48 50 1,021,600
2014/11/13 49 50 48 49 684,900
2014/11/12 49 50 48 49 1,129,100
2014/11/11 50 50 49 49 560,000
2014/11/10 50 51 49 50 1,074,400
2014/11/07 51 51 49 50 1,076,800
2014/11/06 50 51 49 51 1,455,000
2014/11/05 49 50 48 49 1,295,600
2014/11/04 50 51 48 49 1,808,600
2014/10/31 48 50 46 47 3,959,600
2014/10/30 51 51 47 47 4,158,900
2014/10/29 54 57 51 52 9,201,800
2014/10/28 41 57 40 50 19,350,400
2014/10/27 43 43 41 41 1,249,200
2014/10/24 45 46 42 43 3,157,900
2014/10/23 44 45 43 44 845,500
2014/10/22 44 45 43 44 1,266,800
2014/10/21 45 46 44 44 1,861,800
2014/10/20 45 47 44 46 2,232,500
2014/10/17 44 45 42 43 3,415,600
2014/10/16 45 45 42 42 4,326,000
2014/10/15 47 48 46 47 1,914,400
2014/10/14 47 49 46 47 2,484,600
2014/10/10 49 50 47 48 3,326,800
2014/10/09 52 54 50 50 3,352,600
2014/10/08 51 53 50 52 2,710,600
2014/10/07 55 56 52 52 2,481,200
2014/10/06 55 56 54 55 2,225,100
2014/10/03 53 54 52 53 1,117,600
2014/10/02 52 54 51 52 4,818,900
2014/10/01 58 58 54 55 4,376,400
2014/09/30 60 61 56 58 3,622,300
2014/09/29 55 61 54 60 7,268,300
2014/09/26 54 55 54 54 1,325,900
2014/09/25 55 57 54 55 4,183,800
2014/09/24 57 57 53 55 5,688,700
2014/09/22 59 60 57 57 4,112,100
2014/09/19 62 63 59 60 2,981,300
2014/09/18 63 63 59 62 4,227,900
2014/09/17 65 65 60 62 5,233,900
2014/09/16 60 63 60 63 5,544,800
2014/09/12 59 63 59 60 8,493,600
2014/09/11 58 61 57 58 5,109,500
2014/09/10 58 60 56 58 7,642,900
2014/09/09 63 64 57 58 11,962,700
2014/09/08 65 71 61 63 19,180,800
2014/09/05 72 79 66 68 33,163,100
2014/09/04 62 74 60 72 49,246,200
2014/09/03 55 62 54 60 15,095,500
2014/09/02 58 59 54 55 14,122,300
2014/09/01 53 55 51 53 5,528,500
2014/08/29 52 52 49 52 5,955,000
2014/08/28 54 54 51 52 5,519,500
2014/08/27 56 57 54 54 4,413,200
2014/08/26 56 58 55 56 6,082,300
2014/08/25 55 57 54 55 7,931,100
2014/08/22 61 62 56 56 14,502,400
2014/08/21 68 69 61 62 29,889,000
2014/08/20 61 63 59 63 5,704,000
2014/08/19 64 64 59 60 7,250,000
2014/08/18 58 61 56 61 9,919,700
2014/08/15 56 61 55 57 7,559,700
2014/08/14 62 63 58 59 6,297,600
2014/08/13 58 65 56 63 14,617,600
2014/08/12 62 62 57 58 6,897,700
2014/08/11 66 67 61 62 9,237,400
2014/08/08 68 69 58 62 16,429,900
2014/08/07 68 72 65 66 18,990,500
2014/08/06 77 80 68 70 28,002,800
2014/08/05 100 101 81 82 60,579,800
2014/08/04 87 103 83 103 94,949,200
2014/08/01 72 94 65 80 96,032,900
2014/07/31 77 82 60 70 76,403,000
2014/07/30 48 73 47 57 116,057,600
2014/07/29 40 45 40 45 6,263,100
2014/07/28 38 40 37 40 2,926,100
2014/07/25 42 43 36 38 12,506,800
2014/07/24 40 43 40 42 3,019,300
2014/07/23 39 41 38 40 4,588,500
2014/07/22 41 42 36 39 13,967,600
2014/07/18 43 51 38 39 17,751,900
2014/07/17 41 46 40 44 4,603,500
2014/07/16 42 43 40 40 2,011,500
2014/07/15 42 44 39 41 9,076,700
2014/07/14 38 39 38 38 286,400
2014/07/11 37 39 37 38 572,700
2014/07/10 40 41 37 37 1,384,600
2014/07/09 36 40 36 39 1,737,100
2014/07/08 37 37 35 36 1,091,900
2014/07/07 39 40 37 37 1,524,300
2014/07/04 40 40 37 38 2,588,700
2014/07/03 34 43 33 41 6,664,000
2014/07/02 35 35 33 34 345,000
2014/07/01 33 35 33 34 773,100
2014/06/30 32 34 32 34 578,300
2014/06/27 33 33 32 33 569,500
2014/06/26 31 33 31 32 510,800
2014/06/25 34 34 31 32 1,580,900
2014/06/24 35 36 33 34 1,473,500
2014/06/23 31 34 31 34 3,020,300
2014/06/20 30 31 29 30 469,000
2014/06/19 29 30 29 29 186,800
2014/06/18 29 30 29 29 114,000
2014/06/17 29 30 29 29 225,900
2014/06/16 30 31 29 29 315,000
2014/06/13 31 31 30 30 269,800
2014/06/12 30 32 30 31 923,800
2014/06/11 29 30 28 30 664,700
2014/06/10 29 29 28 29 233,500
2014/06/09 29 29 28 28 240,400
2014/06/06 29 29 28 28 229,200
2014/06/05 29 29 28 28 192,600
2014/06/04 28 29 28 28 268,600
2014/06/03 29 30 28 29 526,600
2014/06/02 30 31 29 29 767,600
2014/05/30 29 29 28 28 214,100
2014/05/29 28 29 28 28 461,800
2014/05/28 29 29 27 28 572,500
2014/05/27 28 30 27 28 981,700
2014/05/26 27 28 26 27 311,900
2014/05/23 25 28 25 26 800,000
2014/05/22 25 26 24 25 503,200
2014/05/21 25 26 25 25 417,400
2014/05/20 26 27 25 25 682,200
2014/05/19 28 28 25 26 1,865,200
2014/05/16 30 30 29 29 559,400
2014/05/15 30 31 30 30 219,700
2014/05/14 30 31 30 30 260,300
2014/05/13 31 32 30 30 815,600
2014/05/12 32 33 31 31 646,400
2014/05/09 33 33 32 32 117,200
2014/05/08 33 34 33 33 192,200
2014/05/07 33 34 32 33 328,800
2014/05/02 33 34 33 33 60,800
2014/05/01 33 34 33 33 149,300
2014/04/30 33 33 32 33 323,700
2014/04/28 33 34 33 33 315,900
2014/04/25 34 35 33 34 314,600
2014/04/24 34 35 33 34 366,500
2014/04/23 35 35 34 34 85,200
2014/04/22 36 36 34 35 370,000
2014/04/21 36 36 35 36 119,500
2014/04/18 35 36 34 35 147,000
2014/04/17 35 36 34 35 346,900
2014/04/16 34 35 34 35 223,300
2014/04/15 35 35 34 34 111,500
2014/04/14 34 36 33 34 260,800
2014/04/11 33 35 33 34 635,900
2014/04/10 33 35 33 33 462,800
2014/04/09 34 35 33 33 213,800
2014/04/08 34 35 33 34 596,500
2014/04/07 35 35 34 34 319,100
2014/04/04 36 36 35 35 181,000
2014/04/03 37 37 35 36 533,400
2014/04/02 35 38 35 37 920,600
2014/04/01 34 36 34 35 588,300
2014/03/31 34 35 33 33 525,000
2014/03/28 32 34 32 33 539,600
2014/03/27 33 33 32 32 587,200
2014/03/26 33 34 32 33 218,300
2014/03/25 33 35 32 33 881,800
2014/03/24 32 33 32 33 386,000
2014/03/20 34 35 32 32 1,168,000
2014/03/19 35 36 33 34 765,100
2014/03/18 35 36 34 35 452,900
2014/03/17 36 37 35 35 411,400
2014/03/14 36 37 35 36 735,600
2014/03/13 37 38 37 37 151,500
2014/03/12 37 38 37 37 224,800
2014/03/11 37 38 36 37 386,100
2014/03/10 36 38 36 37 540,400
2014/03/07 38 38 36 37 375,800
2014/03/06 36 38 36 37 526,300
2014/03/05 38 38 36 36 619,400
2014/03/04 36 38 36 37 1,067,200
2014/03/03 38 38 36 36 1,107,600
2014/02/28 39 39 38 38 576,000
2014/02/27 40 40 38 39 803,400
2014/02/26 41 41 39 40 487,200
2014/02/25 39 42 39 41 919,000
2014/02/24 39 40 38 39 460,500
2014/02/21 39 40 38 39 341,600
2014/02/20 39 40 38 39 349,100
2014/02/19 39 41 38 39 748,600
2014/02/18 38 40 37 39 778,200
2014/02/17 39 39 37 38 1,022,600
2014/02/14 40 41 38 39 1,402,700
2014/02/13 42 43 40 40 701,800
2014/02/12 41 43 41 41 1,181,100
2014/02/10 41 42 40 41 842,700
2014/02/07 41 43 40 41 1,350,400
2014/02/06 39 41 38 40 1,849,500
2014/02/05 39 40 37 38 3,071,900
2014/02/04 39 40 37 37 4,243,200
2014/02/03 44 44 41 42 2,714,300
2014/01/31 46 47 44 45 2,015,200
2014/01/30 47 47 45 46 1,904,600
2014/01/29 47 49 46 48 2,595,100
2014/01/28 47 51 46 46 4,559,300
2014/01/27 47 48 46 47 1,541,000
2014/01/24 49 50 47 48 2,066,700
2014/01/23 51 51 48 50 4,983,600
2014/01/22 54 54 51 51 4,201,200
2014/01/21 55 56 53 55 3,759,800
2014/01/20 52 57 51 54 8,444,600
2014/01/20 1 -> 0.99 分割
2014/01/17 46 59 45 50 25,792,090
2014/01/16 44 48 44 47 5,625,212
2014/01/15 44 44 43 44 646,475
2014/01/14 44 44 43 43 604,453
2014/01/10 44 45 43 44 1,330,157
2014/01/09 44 45 43 43 846,254
2014/01/08 44 45 43 44 2,623,808
2014/01/07 43 44 42 44 811,854
2014/01/06 44 44 42 44 872,430

このページの先頭へ