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
2017/12/29 32 33 31 31 1,546,600
2017/12/28 32 34 32 32 1,926,600
2017/12/27 32 33 31 31 1,321,100
2017/12/26 31 33 30 33 2,784,700
2017/12/25 32 32 31 31 2,902,900
2017/12/22 33 34 32 32 3,744,900
2017/12/21 36 36 34 34 1,789,300
2017/12/20 35 36 35 35 1,515,600
2017/12/19 35 36 34 36 3,302,300
2017/12/18 35 36 35 35 1,304,500
2017/12/15 35 37 35 35 4,525,300
2017/12/14 36 38 34 35 9,134,700
2017/12/13 33 36 33 36 4,001,100
2017/12/12 35 36 34 34 7,421,500
2017/12/11 33 35 33 35 2,373,600
2017/12/08 31 34 31 34 3,371,100
2017/12/07 32 32 31 31 4,567,400
2017/12/06 34 34 32 32 3,853,400
2017/12/05 35 35 33 34 3,252,300
2017/12/04 35 36 34 34 7,612,500
2017/12/01 31 34 31 34 7,808,400
2017/11/30 30 31 30 31 998,500
2017/11/29 32 32 30 30 6,491,700
2017/11/28 30 37 30 33 27,421,600
2017/11/27 30 31 30 30 571,100
2017/11/24 30 31 30 31 1,321,900
2017/11/22 30 31 30 30 341,900
2017/11/21 30 31 30 31 834,700
2017/11/20 30 30 29 30 325,200
2017/11/17 29 30 29 29 750,200
2017/11/16 31 31 29 29 1,654,900
2017/11/15 30 31 30 30 2,724,400
2017/11/14 30 30 29 30 829,700
2017/11/13 30 30 28 30 711,800
2017/11/10 29 30 28 30 1,107,600
2017/11/09 29 29 28 29 600,100
2017/11/08 29 29 28 28 255,500
2017/11/07 29 29 28 29 715,700
2017/11/06 29 30 28 29 2,078,700
2017/11/02 29 29 28 29 817,700
2017/11/01 28 29 27 28 2,403,800
2017/10/31 27 28 27 27 342,400
2017/10/30 28 28 27 27 124,800
2017/10/27 27 28 27 27 212,900
2017/10/26 28 28 27 27 175,800
2017/10/25 28 29 27 28 1,920,300
2017/10/24 28 28 27 28 1,069,500
2017/10/23 27 28 27 28 293,100
2017/10/20 27 27 26 27 1,070,900
2017/10/19 26 27 26 26 201,200
2017/10/18 27 27 26 27 78,200
2017/10/17 27 27 26 27 353,800
2017/10/16 27 28 26 27 1,710,500
2017/10/13 28 28 26 27 1,434,300
2017/10/12 26 28 26 28 1,169,600
2017/10/11 26 27 26 26 258,500
2017/10/10 27 27 26 26 592,600
2017/10/06 27 27 26 27 352,700
2017/10/05 27 28 26 27 2,529,800
2017/10/04 27 28 26 27 500,100
2017/10/03 27 28 27 27 576,700
2017/10/02 27 27 26 27 880,100
2017/09/29 27 27 26 27 456,100
2017/09/28 27 27 26 27 1,134,900
2017/09/27 27 28 26 28 1,113,900
2017/09/26 26 27 26 27 407,600
2017/09/25 26 27 26 26 423,700
2017/09/22 26 27 26 27 423,800
2017/09/21 27 28 26 27 1,503,400
2017/09/20 27 28 27 27 255,000
2017/09/19 27 28 26 28 1,254,900
2017/09/15 26 27 26 27 575,300
2017/09/14 27 28 26 27 604,900
2017/09/13 27 28 26 27 2,097,100
2017/09/12 26 27 26 26 151,500
2017/09/11 26 27 26 26 714,700
2017/09/08 26 27 26 26 532,300
2017/09/07 27 27 26 26 438,100
2017/09/06 26 27 26 26 423,100
2017/09/05 27 27 26 26 1,429,800
2017/09/04 27 28 26 27 1,505,900
2017/09/01 27 28 27 27 598,100
2017/08/31 27 28 27 27 1,175,700
2017/08/30 28 28 27 27 663,000
2017/08/29 28 28 27 27 401,700
2017/08/28 27 29 27 28 2,611,400
2017/08/25 27 28 27 27 960,000
2017/08/24 28 28 27 28 601,100
2017/08/23 28 28 27 27 312,600
2017/08/22 28 28 27 27 783,000
2017/08/21 28 28 27 27 471,600
2017/08/18 28 29 27 28 1,888,900
2017/08/17 29 29 28 29 728,000
2017/08/16 28 29 27 28 1,354,800
2017/08/15 29 29 27 27 1,705,700
2017/08/14 27 31 27 29 5,594,500
2017/08/10 28 28 27 28 511,500
2017/08/09 28 28 27 28 490,100
2017/08/08 27 28 27 28 606,400
2017/08/07 28 29 27 28 2,781,400
2017/08/04 28 29 27 28 1,853,500
2017/08/03 28 29 27 28 1,281,500
2017/08/02 28 29 27 28 1,782,100
2017/08/01 30 30 27 28 4,405,100
2017/07/31 29 30 29 29 750,100
2017/07/28 30 30 29 29 1,258,700
2017/07/27 30 31 29 30 1,731,300
2017/07/26 30 31 29 31 2,186,500
2017/07/25 30 31 30 30 405,700
2017/07/24 30 31 29 31 1,985,400
2017/07/21 31 31 30 30 187,800
2017/07/20 30 31 29 31 859,200
2017/07/19 30 31 29 30 1,789,500
2017/07/18 30 30 29 30 264,500
2017/07/14 30 30 29 30 1,702,700
2017/07/13 31 31 30 30 465,400
2017/07/12 30 32 29 31 8,149,200
2017/07/11 30 31 30 30 821,800
2017/07/10 31 31 30 30 469,600
2017/07/07 30 31 30 31 1,450,800
2017/07/06 31 31 30 30 571,800
2017/07/05 29 31 28 31 3,412,800
2017/07/04 31 31 29 29 2,045,700
2017/07/03 30 31 29 31 3,014,000
2017/06/30 28 30 28 29 2,231,600
2017/06/29 28 29 27 29 564,900
2017/06/28 29 29 27 28 1,979,800
2017/06/27 27 29 27 29 1,172,500
2017/06/26 27 28 27 28 491,000
2017/06/23 28 29 27 28 1,889,300
2017/06/22 27 29 27 29 1,010,100
2017/06/21 28 28 27 28 609,500
2017/06/20 28 29 27 28 2,003,700
2017/06/19 29 29 26 28 5,011,000
2017/06/16 28 29 28 28 475,400
2017/06/15 30 30 28 29 3,988,200
2017/06/14 30 31 29 30 3,067,300
2017/06/13 29 30 29 29 310,300
2017/06/12 29 30 28 30 1,291,600
2017/06/09 30 30 28 29 1,526,900
2017/06/08 30 31 29 30 5,026,100
2017/06/07 29 33 29 30 27,039,300
2017/06/06 27 28 27 28 298,500
2017/06/05 27 28 27 27 529,300
2017/06/02 27 28 27 27 218,800
2017/06/01 27 28 27 27 288,400
2017/05/31 28 28 27 27 95,300
2017/05/30 27 28 27 28 88,900
2017/05/29 27 28 27 27 130,900
2017/05/26 28 28 27 28 157,300
2017/05/25 28 29 27 28 323,100
2017/05/24 28 29 27 28 782,600
2017/05/23 28 28 27 28 753,400
2017/05/22 28 29 28 28 338,100
2017/05/19 28 29 27 28 330,900
2017/05/18 28 29 27 28 1,489,700
2017/05/17 29 29 28 28 458,100
2017/05/16 29 30 28 29 1,356,100
2017/05/15 28 30 28 29 1,757,600
2017/05/12 29 29 28 28 475,600
2017/05/11 29 29 28 29 254,300
2017/05/10 28 29 28 29 592,700
2017/05/09 28 29 27 28 852,300
2017/05/08 27 29 27 29 1,314,800
2017/05/02 27 28 26 27 514,500
2017/05/01 27 28 27 27 276,700
2017/04/28 27 28 27 28 221,000
2017/04/27 27 28 27 27 175,800
2017/04/26 27 28 27 27 519,900
2017/04/25 27 28 26 27 411,100
2017/04/24 27 28 27 27 409,400
2017/04/21 27 28 27 27 189,800
2017/04/20 28 28 27 28 200,300
2017/04/19 28 28 27 27 387,900
2017/04/18 27 28 27 27 243,500
2017/04/17 26 28 26 27 1,986,900
2017/04/14 27 28 26 26 1,811,300
2017/04/13 26 27 25 27 1,060,700
2017/04/12 26 27 25 26 1,592,400
2017/04/11 27 28 26 26 1,636,900
2017/04/10 29 29 27 27 470,100
2017/04/07 28 29 28 28 659,300
2017/04/06 28 29 27 29 872,100
2017/04/05 27 29 27 28 841,200
2017/04/04 29 29 27 28 2,088,900
2017/04/03 28 29 28 28 493,700
2017/03/31 29 30 28 28 2,292,000
2017/03/30 30 31 30 30 1,368,200
2017/03/29 29 30 29 30 439,300
2017/03/28 29 30 28 29 1,379,100
2017/03/27 30 30 29 29 856,800
2017/03/24 30 31 29 30 2,202,100
2017/03/23 30 31 30 30 1,083,700
2017/03/22 30 31 29 30 2,578,700
2017/03/21 30 31 30 30 422,000
2017/03/17 31 31 30 31 384,300
2017/03/16 31 31 30 31 502,000
2017/03/15 31 32 30 31 786,300
2017/03/14 31 32 30 31 831,500
2017/03/13 31 32 30 31 3,190,000
2017/03/10 31 32 31 31 600,200
2017/03/09 32 32 31 31 1,104,000
2017/03/08 32 33 31 32 1,330,100
2017/03/07 33 33 32 32 805,600
2017/03/06 32 33 32 32 479,100
2017/03/03 32 33 32 32 648,400
2017/03/02 32 33 31 32 1,126,000
2017/03/01 32 33 31 32 4,300,900
2017/02/28 32 33 32 32 945,700
2017/02/27 33 33 32 32 1,572,900
2017/02/24 33 33 32 32 808,400
2017/02/23 33 33 32 32 1,217,100
2017/02/22 33 34 32 33 3,030,000
2017/02/21 34 35 32 33 6,739,300
2017/02/20 36 36 34 34 4,787,400
2017/02/17 33 37 32 37 24,862,800
2017/02/16 32 33 31 33 1,929,100
2017/02/15 32 33 31 33 2,203,900
2017/02/14 32 32 31 32 1,059,700
2017/02/13 32 32 31 32 754,900
2017/02/10 32 32 31 32 439,800
2017/02/09 32 33 31 31 2,362,500
2017/02/08 32 33 32 32 352,200
2017/02/07 32 33 32 32 375,300
2017/02/06 33 33 32 32 599,700
2017/02/03 32 33 32 32 552,200
2017/02/02 33 33 32 32 1,112,100
2017/02/01 33 36 32 33 7,584,500
2017/01/31 32 33 31 32 1,792,100
2017/01/30 32 33 32 32 1,810,500
2017/01/27 32 33 32 32 994,400
2017/01/26 32 33 32 33 577,700
2017/01/25 33 33 32 32 1,302,900
2017/01/24 32 34 31 32 3,919,800
2017/01/23 34 34 32 32 2,796,100
2017/01/20 35 36 32 33 10,446,000
2017/01/19 32 38 32 36 24,612,300
2017/01/18 32 32 31 31 1,060,200
2017/01/17 33 33 31 32 1,638,300
2017/01/16 33 33 32 33 1,149,300
2017/01/13 32 34 32 34 1,894,600
2017/01/12 32 32 31 32 1,292,000
2017/01/11 32 33 31 32 2,214,200
2017/01/10 33 33 32 32 1,073,100
2017/01/06 32 33 31 32 2,047,800
2017/01/05 34 35 32 33 3,364,500
2017/01/04 33 35 33 34 4,087,400

このページの先頭へ