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
2015/12/30 28 30 27 30 2,203,800
2015/12/29 27 29 27 28 1,766,000
2015/12/28 25 28 25 27 2,198,300
2015/12/25 26 26 25 25 2,141,200
2015/12/24 27 28 26 26 1,833,500
2015/12/22 26 30 26 28 3,821,700
2015/12/21 27 27 25 25 2,548,400
2015/12/18 28 29 27 27 2,009,300
2015/12/17 29 30 28 28 2,544,700
2015/12/16 34 34 25 29 13,820,000
2015/12/15 35 35 34 34 402,900
2015/12/14 35 35 33 35 1,439,100
2015/12/11 35 36 35 35 318,700
2015/12/10 35 36 35 35 448,000
2015/12/09 36 36 35 35 503,800
2015/12/08 36 37 35 36 951,800
2015/12/07 37 38 34 36 4,451,200
2015/12/04 39 39 37 38 1,856,200
2015/12/03 38 40 37 40 1,328,200
2015/12/02 38 39 37 38 1,095,800
2015/12/01 39 39 38 38 1,267,200
2015/11/30 39 39 38 39 1,547,000
2015/11/27 39 40 39 39 1,110,700
2015/11/26 40 41 39 40 362,100
2015/11/25 40 41 39 40 582,900
2015/11/24 39 41 39 40 621,000
2015/11/20 40 40 39 40 853,200
2015/11/19 41 42 40 41 506,600
2015/11/18 40 41 40 41 679,100
2015/11/17 40 41 40 40 279,100
2015/11/16 40 40 39 40 972,100
2015/11/13 41 42 40 41 662,700
2015/11/12 42 42 41 41 546,000
2015/11/11 41 42 41 42 398,000
2015/11/10 41 42 40 42 907,300
2015/11/09 41 42 40 41 828,100
2015/11/06 39 41 39 40 751,100
2015/11/05 40 41 39 39 648,200
2015/11/04 41 42 39 41 1,462,900
2015/11/02 40 42 40 41 365,100
2015/10/30 41 42 40 41 608,200
2015/10/29 41 43 40 41 2,148,300
2015/10/28 41 41 39 40 919,900
2015/10/27 40 41 39 39 355,400
2015/10/26 40 41 39 40 597,000
2015/10/23 40 41 40 40 189,800
2015/10/22 39 41 39 40 872,800
2015/10/21 39 40 38 39 754,700
2015/10/20 39 40 39 39 310,500
2015/10/19 40 40 39 39 320,700
2015/10/16 39 40 39 39 1,690,600
2015/10/15 39 40 38 39 2,150,000
2015/10/14 41 41 39 40 1,464,700
2015/10/13 41 42 41 41 379,500
2015/10/09 42 42 41 42 464,200
2015/10/08 42 43 41 43 425,800
2015/10/07 42 43 41 42 430,600
2015/10/06 42 43 41 42 513,400
2015/10/05 41 43 41 42 585,100
2015/10/02 41 43 40 41 1,255,000
2015/10/01 40 42 40 40 715,100
2015/09/30 42 42 40 40 1,057,500
2015/09/29 43 43 41 42 633,700
2015/09/28 43 44 41 44 1,261,600
2015/09/25 41 44 40 44 1,942,000
2015/09/24 40 42 40 41 1,152,700
2015/09/18 40 41 39 41 420,700
2015/09/17 40 41 40 40 723,800
2015/09/16 41 41 39 40 596,600
2015/09/15 41 42 39 40 1,674,000
2015/09/14 40 41 39 41 882,000
2015/09/11 41 41 40 40 228,700
2015/09/10 40 40 39 40 610,200
2015/09/09 39 41 39 40 885,100
2015/09/08 38 39 37 38 1,093,300
2015/09/07 39 41 36 37 5,610,800
2015/09/04 41 42 39 40 1,418,000
2015/09/03 42 44 41 41 2,321,600
2015/09/02 39 42 38 41 2,612,700
2015/09/01 41 42 39 40 988,400
2015/08/31 41 42 40 41 1,144,600
2015/08/28 41 42 40 42 2,879,600
2015/08/27 42 43 41 41 2,069,400
2015/08/26 37 41 37 40 3,165,400
2015/08/25 34 42 32 36 8,403,300
2015/08/24 45 45 38 39 6,386,600
2015/08/21 45 45 44 44 3,250,000
2015/08/20 45 46 44 46 1,432,800
2015/08/19 47 47 45 46 1,691,400
2015/08/18 45 47 44 46 6,259,700
2015/08/17 47 48 46 46 1,508,200
2015/08/14 47 48 46 47 5,312,300
2015/08/13 48 49 48 48 2,358,100
2015/08/12 48 51 48 48 4,931,400
2015/08/11 49 50 48 48 4,345,700
2015/08/10 50 51 49 49 3,747,600
2015/08/07 50 53 50 50 9,607,100
2015/08/06 49 51 48 50 5,502,000
2015/08/05 51 52 49 49 7,404,200
2015/08/04 51 53 51 52 5,228,300
2015/08/03 55 56 51 52 7,535,000
2015/07/31 55 59 53 56 15,729,300
2015/07/30 57 59 53 55 16,276,700
2015/07/29 68 71 55 57 40,770,500
2015/07/28 72 77 65 66 37,496,500
2015/07/27 68 78 67 74 62,813,600
2015/07/24 57 64 57 64 17,598,700
2015/07/23 62 68 57 59 55,526,400
2015/07/22 48 61 47 59 17,687,700
2015/07/21 47 49 47 48 495,600
2015/07/17 48 49 47 48 964,000
2015/07/16 47 49 47 49 1,095,200
2015/07/15 48 49 47 47 1,728,600
2015/07/14 48 48 47 47 879,500
2015/07/13 45 49 45 48 3,468,200
2015/07/10 45 45 44 44 1,378,400
2015/07/09 45 46 42 45 4,716,700
2015/07/08 47 47 45 46 2,093,800
2015/07/07 46 47 46 46 731,800
2015/07/06 46 47 46 46 1,956,600
2015/07/03 48 48 47 47 574,200
2015/07/02 48 49 47 48 1,284,100
2015/07/01 47 48 46 47 1,082,500
2015/06/30 47 48 46 47 1,781,400
2015/06/29 48 49 47 47 2,432,000
2015/06/26 49 50 48 50 671,600
2015/06/25 49 50 48 49 476,200
2015/06/24 48 50 48 50 1,174,400
2015/06/23 49 49 47 48 1,292,700
2015/06/22 48 49 48 48 483,600
2015/06/19 50 51 48 48 3,103,700
2015/06/18 48 49 47 48 688,000
2015/06/17 47 49 47 48 838,400
2015/06/16 49 49 47 48 1,808,800
2015/06/15 50 51 48 48 3,468,300
2015/06/12 49 50 48 50 1,458,200
2015/06/11 49 50 48 50 969,500
2015/06/10 50 50 48 49 1,968,300
2015/06/09 48 53 47 50 9,566,800
2015/06/08 48 49 47 48 1,259,700
2015/06/05 49 49 47 49 2,352,000
2015/06/04 48 50 47 50 3,020,900
2015/06/03 46 48 45 47 1,861,200
2015/06/02 46 47 45 46 2,714,000
2015/06/01 46 47 46 46 995,100
2015/05/29 47 48 46 46 1,699,100
2015/05/28 47 48 46 47 1,522,700
2015/05/27 46 47 46 47 830,200
2015/05/26 47 48 46 47 600,900
2015/05/25 47 48 46 47 1,735,800
2015/05/22 47 49 47 47 1,363,100
2015/05/21 47 48 47 47 679,100
2015/05/20 47 48 47 48 724,900
2015/05/19 48 49 47 48 971,200
2015/05/18 48 49 47 48 1,091,000
2015/05/15 49 49 48 48 1,189,900
2015/05/14 50 50 49 49 380,400
2015/05/13 49 50 49 49 483,000
2015/05/12 49 50 49 49 864,700
2015/05/11 50 51 49 49 615,100
2015/05/08 50 51 49 50 699,900
2015/05/07 50 52 50 50 2,621,800
2015/05/01 48 49 48 49 388,900
2015/04/30 49 50 48 49 974,100
2015/04/28 50 50 49 50 585,900
2015/04/27 49 51 49 50 3,861,000
2015/04/24 49 50 48 49 798,200
2015/04/23 49 50 48 48 870,100
2015/04/22 50 50 48 49 1,785,500
2015/04/21 50 51 49 50 947,300
2015/04/20 49 51 49 50 1,652,000
2015/04/17 51 51 49 49 1,657,100
2015/04/16 53 53 50 51 3,648,000
2015/04/15 49 53 49 53 12,324,900
2015/04/14 48 49 48 49 607,500
2015/04/13 48 49 47 48 1,271,500
2015/04/10 49 49 48 49 388,800
2015/04/09 49 50 48 49 1,245,500
2015/04/08 50 51 49 50 1,768,000
2015/04/07 52 52 50 51 1,896,600
2015/04/06 48 52 47 51 2,623,900
2015/04/03 47 48 47 48 1,055,900
2015/04/02 48 48 47 47 615,400
2015/04/01 47 48 46 47 1,221,300
2015/03/31 46 48 46 47 1,851,300
2015/03/30 47 47 45 46 3,501,200
2015/03/27 47 49 47 47 1,294,500
2015/03/26 48 49 46 48 3,570,400
2015/03/25 49 50 48 48 1,585,300
2015/03/24 50 51 49 49 1,186,600
2015/03/23 50 51 49 50 917,300
2015/03/20 49 51 49 50 959,800
2015/03/19 50 51 49 49 693,100
2015/03/18 50 51 49 50 1,047,600
2015/03/17 50 51 49 49 743,200
2015/03/16 50 51 49 50 1,023,000
2015/03/13 51 51 49 50 1,245,000
2015/03/12 50 51 50 50 1,168,100
2015/03/11 50 51 50 50 1,187,000
2015/03/10 52 52 50 51 680,900
2015/03/09 51 52 50 51 1,029,900
2015/03/06 49 52 49 50 4,092,900
2015/03/05 50 51 49 49 1,229,500
2015/03/04 50 51 50 50 2,091,600
2015/03/03 52 53 50 51 2,010,000
2015/03/02 53 53 52 52 708,500
2015/02/27 52 53 52 53 729,000
2015/02/26 53 53 50 53 3,438,000
2015/02/25 54 54 52 52 2,163,100
2015/02/24 53 54 52 52 1,572,400
2015/02/23 53 54 52 53 1,805,700
2015/02/20 55 55 53 53 1,919,000
2015/02/19 53 56 52 54 7,248,800
2015/02/18 52 53 51 52 1,872,300
2015/02/17 52 54 51 53 5,147,000
2015/02/16 51 52 51 52 1,809,800
2015/02/13 51 52 49 50 2,243,400
2015/02/12 50 52 50 51 2,405,300
2015/02/10 50 51 49 50 1,850,200
2015/02/09 51 52 50 50 1,583,900
2015/02/06 49 51 48 50 2,543,500
2015/02/05 49 50 49 49 1,323,800
2015/02/04 50 51 49 50 2,062,000
2015/02/03 52 53 50 50 2,955,000
2015/02/02 53 54 52 52 995,900
2015/01/30 52 54 51 54 2,416,300
2015/01/29 54 54 52 52 2,291,800
2015/01/28 54 55 53 54 2,296,300
2015/01/27 52 55 51 55 5,266,000
2015/01/26 52 53 51 52 1,516,800
2015/01/23 53 53 51 52 1,079,500
2015/01/22 52 53 51 53 858,400
2015/01/21 52 53 51 52 1,415,600
2015/01/20 51 55 51 52 3,289,500
2015/01/19 51 52 50 51 2,007,000
2015/01/16 51 52 50 51 1,411,900
2015/01/15 51 53 50 52 2,218,700
2015/01/14 53 53 51 51 1,163,400
2015/01/13 51 53 50 53 2,451,100
2015/01/09 54 54 51 52 2,790,400
2015/01/08 56 57 52 54 5,710,800
2015/01/07 58 59 53 53 10,709,300
2015/01/06 51 56 51 55 7,641,900
2015/01/05 52 52 50 51 1,178,200

このページの先頭へ