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
2018/12/28 15 15 14 14 628,400
2018/12/27 15 16 14 14 1,582,900
2018/12/26 13 15 13 14 2,110,600
2018/12/25 14 14 13 13 2,714,000
2018/12/21 14 16 14 15 2,905,300
2018/12/20 16 17 14 14 2,319,900
2018/12/19 17 18 16 16 1,332,000
2018/12/18 18 19 17 17 1,612,600
2018/12/17 19 19 18 18 576,700
2018/12/14 18 19 18 19 251,500
2018/12/13 19 19 18 19 525,600
2018/12/12 18 19 18 19 423,000
2018/12/11 18 19 18 18 456,800
2018/12/10 19 19 18 18 439,400
2018/12/07 18 19 18 18 433,500
2018/12/06 18 19 18 18 416,200
2018/12/05 18 19 18 18 189,000
2018/12/04 19 19 18 19 2,048,100
2018/12/03 20 20 19 19 191,000
2018/11/30 20 20 19 20 56,400
2018/11/29 20 20 19 20 283,200
2018/11/28 19 20 19 20 770,200
2018/11/27 19 20 19 20 1,688,500
2018/11/26 18 19 18 18 236,000
2018/11/22 18 19 17 19 427,800
2018/11/21 18 19 17 18 1,018,600
2018/11/20 18 19 18 18 400,800
2018/11/19 18 19 18 18 424,300
2018/11/16 19 19 18 18 938,500
2018/11/15 19 19 18 19 361,500
2018/11/14 19 20 19 19 415,800
2018/11/13 20 20 18 20 1,569,200
2018/11/12 20 20 19 19 274,800
2018/11/09 20 20 19 19 154,900
2018/11/08 20 20 19 19 360,700
2018/11/07 19 20 19 20 235,600
2018/11/06 19 20 19 19 129,200
2018/11/05 19 20 19 20 151,200
2018/11/02 19 20 18 19 416,800
2018/11/01 19 19 18 19 349,500
2018/10/31 19 19 18 19 309,500
2018/10/30 18 20 17 18 2,329,500
2018/10/29 18 19 18 18 1,007,500
2018/10/26 19 20 18 19 1,329,800
2018/10/25 19 20 19 19 1,000,500
2018/10/24 20 20 19 19 179,400
2018/10/23 20 20 19 19 230,500
2018/10/22 19 20 19 19 231,400
2018/10/19 20 20 18 19 3,444,000
2018/10/18 20 20 19 19 1,138,200
2018/10/17 21 21 19 20 1,041,500
2018/10/16 20 21 19 20 1,833,600
2018/10/15 20 21 20 20 282,000
2018/10/12 20 21 19 20 1,572,100
2018/10/11 21 21 19 20 4,039,000
2018/10/10 20 22 20 22 2,093,800
2018/10/09 20 21 19 20 837,200
2018/10/05 20 21 19 20 712,400
2018/10/04 20 21 19 20 1,396,200
2018/10/03 20 21 19 20 902,900
2018/10/02 20 21 20 20 765,500
2018/10/01 21 21 19 20 1,889,300
2018/09/28 21 21 20 20 290,800
2018/09/27 20 21 19 20 2,656,800
2018/09/26 20 20 19 20 404,400
2018/09/25 20 21 20 20 490,900
2018/09/21 20 21 20 20 638,200
2018/09/20 19 20 19 20 1,716,400
2018/09/19 20 20 19 20 794,300
2018/09/18 20 20 19 20 990,300
2018/09/14 20 21 19 20 1,361,900
2018/09/13 20 21 20 20 533,800
2018/09/12 20 21 20 20 429,400
2018/09/11 20 21 20 20 596,100
2018/09/10 20 21 19 21 561,800
2018/09/07 20 21 19 20 2,603,400
2018/09/06 20 21 20 20 1,151,300
2018/09/05 21 21 20 21 302,000
2018/09/04 20 21 20 21 370,000
2018/09/03 21 21 20 21 531,300
2018/08/31 21 21 20 21 4,599,300
2018/08/30 21 22 21 21 2,295,400
2018/08/29 21 22 20 21 3,798,000
2018/08/28 22 23 21 22 2,901,000
2018/08/27 22 24 22 22 1,732,100
2018/08/24 21 23 21 22 1,754,200
2018/08/23 21 22 21 21 1,081,900
2018/08/22 22 22 21 22 794,300
2018/08/21 23 24 22 22 2,208,400
2018/08/20 24 24 23 23 844,100
2018/08/17 24 25 24 24 215,100
2018/08/16 25 25 23 25 1,080,500
2018/08/15 25 26 24 24 591,200
2018/08/14 25 25 24 24 476,400
2018/08/13 26 26 24 24 979,400
2018/08/10 24 26 24 26 2,510,900
2018/08/09 25 25 24 25 119,500
2018/08/08 25 25 24 24 298,900
2018/08/07 24 25 23 25 1,892,900
2018/08/06 26 27 25 25 1,454,500
2018/08/03 27 27 25 26 2,058,600
2018/08/02 25 27 25 27 1,146,900
2018/08/01 25 26 25 25 317,700
2018/07/31 25 26 25 25 585,900
2018/07/30 26 27 25 26 3,220,000
2018/07/27 24 26 24 25 3,591,100
2018/07/26 24 25 24 24 730,000
2018/07/25 25 26 24 24 2,722,500
2018/07/24 23 25 23 25 2,519,700
2018/07/23 22 24 22 22 1,217,100
2018/07/20 23 24 22 23 539,100
2018/07/19 23 24 23 23 446,200
2018/07/18 23 24 22 23 1,310,600
2018/07/17 23 23 22 23 864,900
2018/07/13 21 24 21 23 2,503,300
2018/07/12 21 22 21 22 378,000
2018/07/11 21 22 20 21 805,700
2018/07/10 21 22 20 20 1,153,900
2018/07/09 21 22 21 21 386,300
2018/07/06 20 22 20 22 813,200
2018/07/05 21 22 20 21 1,982,200
2018/07/04 22 22 21 22 356,100
2018/07/03 22 23 21 22 2,075,900
2018/07/02 24 24 22 23 1,299,000
2018/06/29 23 24 23 23 516,300
2018/06/28 24 24 23 23 808,100
2018/06/27 24 26 23 24 3,585,100
2018/06/26 22 24 22 23 1,283,100
2018/06/25 21 23 21 23 3,862,900
2018/06/22 21 22 20 21 2,406,800
2018/06/21 22 22 20 21 2,511,900
2018/06/20 21 22 20 22 3,530,500
2018/06/19 23 23 22 22 2,859,800
2018/06/18 23 24 23 23 1,333,200
2018/06/15 24 25 23 24 2,337,400
2018/06/14 24 25 24 24 855,900
2018/06/13 24 25 24 24 1,003,100
2018/06/12 24 25 24 24 507,700
2018/06/11 25 25 24 24 626,100
2018/06/08 25 26 24 25 2,048,400
2018/06/07 25 26 25 25 546,600
2018/06/06 26 26 24 25 1,338,100
2018/06/05 26 26 25 25 511,600
2018/06/04 25 26 25 25 845,300
2018/06/01 25 26 25 25 504,900
2018/05/31 25 26 25 25 1,224,400
2018/05/30 25 25 24 24 823,800
2018/05/29 25 26 25 25 360,000
2018/05/28 25 26 24 26 4,053,400
2018/05/25 26 27 25 25 1,183,600
2018/05/24 27 27 26 26 557,300
2018/05/23 26 27 25 27 980,100
2018/05/22 26 27 25 26 1,491,900
2018/05/21 26 26 25 26 782,900
2018/05/18 26 26 25 25 2,333,400
2018/05/17 26 27 26 26 1,014,700
2018/05/16 27 27 26 26 1,899,900
2018/05/15 27 28 26 27 1,730,500
2018/05/14 27 27 26 27 721,400
2018/05/11 27 28 27 27 268,900
2018/05/10 27 28 27 28 400,200
2018/05/09 27 28 27 27 740,300
2018/05/08 27 28 26 27 2,420,800
2018/05/07 27 28 27 27 236,400
2018/05/02 27 28 27 27 417,000
2018/05/01 27 28 26 28 2,135,400
2018/04/27 27 28 27 27 564,300
2018/04/26 28 28 27 28 589,200
2018/04/25 27 28 26 28 1,588,300
2018/04/24 27 27 26 27 667,000
2018/04/23 26 27 26 26 946,000
2018/04/20 28 28 26 27 7,608,100
2018/04/19 28 28 27 28 741,900
2018/04/18 27 28 27 27 486,300
2018/04/17 28 29 27 28 1,368,400
2018/04/16 28 29 27 28 2,645,500
2018/04/13 28 29 27 29 2,527,600
2018/04/12 27 29 27 28 1,602,300
2018/04/11 28 28 27 28 2,876,300
2018/04/10 28 28 27 28 432,800
2018/04/09 27 28 27 28 2,384,600
2018/04/06 29 29 27 28 4,649,200
2018/04/05 29 30 28 29 1,375,800
2018/04/04 29 30 28 29 1,526,700
2018/04/03 29 30 28 30 4,720,300
2018/04/02 30 30 29 29 1,377,900
2018/03/30 32 32 29 30 6,769,100
2018/03/29 31 34 30 31 13,477,500
2018/03/28 30 31 30 30 768,300
2018/03/27 31 31 30 31 989,000
2018/03/26 30 31 29 31 2,832,000
2018/03/23 31 31 29 30 8,945,500
2018/03/22 32 32 31 32 3,985,100
2018/03/20 34 34 31 31 11,410,900
2018/03/19 35 37 33 35 10,696,500
2018/03/16 31 37 31 36 18,656,000
2018/03/15 31 32 31 31 1,531,300
2018/03/14 32 32 31 31 704,600
2018/03/13 32 32 31 31 657,800
2018/03/12 32 33 31 31 1,735,800
2018/03/09 32 33 31 32 1,848,500
2018/03/08 32 33 31 31 1,758,100
2018/03/07 32 33 31 32 613,800
2018/03/06 32 33 31 32 1,861,000
2018/03/05 32 33 31 31 1,119,100
2018/03/02 32 33 31 32 2,228,000
2018/03/01 33 34 32 32 1,955,800
2018/02/28 31 34 31 33 11,373,900
2018/02/27 31 31 30 30 635,300
2018/02/26 31 32 30 31 2,129,600
2018/02/23 31 32 31 31 377,300
2018/02/22 31 32 31 31 782,100
2018/02/21 31 32 31 31 1,429,100
2018/02/20 33 33 31 31 1,633,600
2018/02/19 32 33 32 32 455,100
2018/02/16 34 34 33 33 769,400
2018/02/15 32 34 31 34 3,224,200
2018/02/14 33 34 32 32 2,232,500
2018/02/13 32 33 32 33 1,564,100
2018/02/09 31 32 31 31 1,770,600
2018/02/08 31 32 31 32 374,700
2018/02/07 31 32 31 31 2,325,100
2018/02/06 32 32 30 30 3,964,000
2018/02/05 33 33 32 32 770,000
2018/02/02 34 34 33 33 310,800
2018/02/01 33 34 32 34 1,251,100
2018/01/31 33 33 32 33 1,230,100
2018/01/30 34 34 33 33 1,480,500
2018/01/29 34 35 34 34 1,559,500
2018/01/26 35 35 34 34 3,061,300
2018/01/25 35 36 34 34 2,045,600
2018/01/24 35 36 34 35 1,877,700
2018/01/23 34 36 34 35 2,926,300
2018/01/22 35 35 34 34 882,800
2018/01/19 36 36 34 34 5,393,800
2018/01/18 34 36 33 35 5,278,400
2018/01/17 38 38 33 35 14,902,500
2018/01/16 34 41 33 38 21,888,500
2018/01/15 33 34 33 34 831,500
2018/01/12 34 34 33 34 2,361,600
2018/01/11 35 35 34 34 2,243,200
2018/01/10 35 36 34 35 3,401,400
2018/01/09 34 35 33 34 1,395,200
2018/01/05 33 34 32 33 2,410,100
2018/01/04 32 33 31 33 1,240,900

このページの先頭へ