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
2019/12/30 114 114 112 113 140,700
2019/12/27 114 115 113 115 49,300
2019/12/26 114 115 113 115 150,600
2019/12/25 114 115 113 113 126,600
2019/12/24 115 116 114 114 113,900
2019/12/23 115 116 114 114 97,600
2019/12/20 114 116 114 114 46,400
2019/12/19 115 116 114 114 164,500
2019/12/18 116 117 115 115 50,300
2019/12/17 115 116 115 115 50,300
2019/12/16 116 116 115 115 26,400
2019/12/13 116 117 115 115 102,900
2019/12/12 117 117 116 116 39,200
2019/12/11 118 118 116 116 50,100
2019/12/10 118 118 117 117 44,600
2019/12/09 117 121 116 117 282,500
2019/12/06 117 117 116 116 55,200
2019/12/05 116 117 115 115 68,000
2019/12/04 116 117 116 116 75,000
2019/12/03 115 119 114 115 489,200
2019/12/02 114 116 114 115 123,500
2019/11/29 114 115 114 114 33,700
2019/11/28 114 115 114 114 99,200
2019/11/27 116 116 114 115 49,100
2019/11/26 116 116 115 115 38,800
2019/11/25 115 116 114 116 39,400
2019/11/22 113 115 113 115 42,100
2019/11/21 115 115 114 114 49,600
2019/11/20 114 116 114 115 64,500
2019/11/19 115 116 114 114 72,500
2019/11/18 117 117 115 115 128,200
2019/11/15 117 117 115 117 206,100
2019/11/14 121 123 116 117 359,700
2019/11/13 126 126 122 122 129,800
2019/11/12 123 126 123 126 156,700
2019/11/11 123 124 121 122 48,300
2019/11/08 122 123 122 123 30,600
2019/11/07 124 124 122 122 44,000
2019/11/06 123 124 121 124 60,100
2019/11/05 125 125 122 122 130,900
2019/11/01 127 128 124 124 113,700
2019/10/31 121 128 121 127 296,400
2019/10/30 120 126 120 122 699,200
2019/10/29 119 120 118 118 97,500
2019/10/28 119 119 118 119 18,400
2019/10/25 117 119 117 119 61,000
2019/10/24 118 119 117 117 83,700
2019/10/23 118 120 118 119 45,300
2019/10/21 118 119 117 119 22,700
2019/10/18 118 119 117 117 34,400
2019/10/17 117 119 117 117 42,100
2019/10/16 118 119 117 117 55,400
2019/10/15 118 119 118 118 48,800
2019/10/11 118 120 118 118 21,300
2019/10/10 119 120 118 120 44,100
2019/10/09 119 120 118 118 68,800
2019/10/08 121 121 119 119 75,500
2019/10/07 120 122 120 120 71,400
2019/10/04 121 121 120 120 38,200
2019/10/03 120 122 120 120 39,200
2019/10/02 121 122 121 121 26,100
2019/10/01 122 122 121 121 31,000
2019/09/30 120 122 120 121 32,900
2019/09/27 122 122 120 120 74,700
2019/09/26 122 122 121 121 23,700
2019/09/25 122 122 121 121 38,800
2019/09/24 121 122 121 121 45,300
2019/09/20 123 125 122 122 100,400
2019/09/19 122 125 121 124 155,900
2019/09/18 122 123 121 121 66,600
2019/09/17 120 122 120 121 35,400
2019/09/13 120 122 120 121 54,100
2019/09/12 121 122 120 121 102,000
2019/09/11 121 123 121 122 21,800
2019/09/10 121 122 121 121 42,400
2019/09/09 122 123 121 122 49,900
2019/09/06 123 124 122 122 41,000
2019/09/05 124 125 122 122 112,400
2019/09/04 121 125 120 125 118,900
2019/09/03 121 123 120 121 35,600
2019/09/02 120 122 120 121 44,700
2019/08/30 118 122 118 122 137,200
2019/08/29 121 123 117 118 249,300
2019/08/28 124 136 121 121 1,558,700
2019/08/27 121 124 121 122 60,300
2019/08/26 120 122 120 122 54,500
2019/08/23 120 123 120 122 66,200
2019/08/22 123 123 120 120 67,900
2019/08/21 121 123 120 122 51,100
2019/08/20 120 123 120 123 76,500
2019/08/19 120 122 119 120 65,200
2019/08/16 118 121 118 121 36,100
2019/08/15 118 120 116 118 64,400
2019/08/14 121 123 119 119 109,000
2019/08/13 122 122 120 120 34,700
2019/08/09 120 125 119 122 109,400
2019/08/08 119 121 118 118 78,100
2019/08/07 121 121 119 119 25,800
2019/08/06 118 121 117 121 52,800
2019/08/05 123 123 118 121 123,100
2019/08/02 126 127 123 123 104,800
2019/08/01 127 128 126 126 50,100
2019/07/31 126 127 126 126 28,400
2019/07/30 127 127 126 126 30,700
2019/07/29 126 128 126 126 66,900
2019/07/26 126 127 125 126 39,300
2019/07/25 127 127 125 126 20,600
2019/07/24 126 127 125 126 24,900
2019/07/23 125 127 125 125 41,100
2019/07/22 125 127 124 125 42,800
2019/07/19 127 128 125 125 73,900
2019/07/18 130 130 125 126 126,300
2019/07/17 130 132 129 130 85,800
2019/07/16 132 132 128 130 155,700
2019/07/12 133 136 132 134 142,000
2019/07/11 138 145 131 133 1,028,600
2019/07/10 130 139 129 137 540,200
2019/07/09 133 133 128 130 165,700
2019/07/08 131 133 130 133 103,200
2019/07/05 131 132 130 131 58,200
2019/07/04 131 132 129 129 106,500
2019/07/03 129 132 127 130 40,900
2019/07/02 129 132 129 129 50,100
2019/07/01 127 130 127 130 70,200
2019/06/28 126 130 125 125 90,400
2019/06/27 123 131 123 126 185,700
2019/06/26 126 127 123 123 76,900
2019/06/25 129 129 126 126 92,800
2019/06/24 130 130 127 129 59,300
2019/06/21 132 132 130 131 82,200
2019/06/20 134 135 130 131 103,200
2019/06/19 133 135 132 134 83,900
2019/06/18 138 138 132 132 225,600
2019/06/17 139 139 135 138 107,800
2019/06/14 140 143 139 140 53,300
2019/06/13 144 145 139 139 168,600
2019/06/12 139 145 139 145 320,100
2019/06/11 139 140 136 137 92,300
2019/06/10 134 142 133 136 297,000
2019/06/07 135 139 132 133 198,800
2019/06/06 135 140 133 135 203,500
2019/06/05 132 147 130 137 488,600
2019/06/04 129 130 127 127 49,600
2019/06/03 132 133 128 128 137,000
2019/05/31 139 141 134 135 206,500
2019/05/30 142 144 139 139 108,000
2019/05/29 140 145 137 142 258,000
2019/05/28 138 161 136 144 1,991,300
2019/05/27 135 139 131 138 286,200
2019/05/24 126 161 125 139 2,270,200
2019/05/23 133 135 125 127 362,100
2019/05/22 155 158 134 135 1,329,600
2019/05/21 127 170 126 156 5,372,900
2019/05/20 118 134 118 122 500,900
2019/05/17 118 118 116 116 29,700
2019/05/16 122 123 116 116 155,900
2019/05/15 136 136 121 124 385,900
2019/05/14 113 149 112 138 717,200
2019/05/13 119 119 115 116 35,300
2019/05/10 119 122 118 119 45,700
2019/05/09 123 125 118 120 53,600
2019/05/08 126 126 123 123 25,900
2019/05/07 129 129 125 126 26,700
2019/04/26 127 130 127 130 25,500
2019/04/25 125 128 123 127 36,600
2019/04/24 124 125 123 124 13,700
2019/04/23 126 127 123 123 66,500
2019/04/22 128 128 126 126 52,000
2019/04/19 127 130 127 128 40,200
2019/04/18 129 132 126 127 60,300
2019/04/17 133 133 126 129 83,000
2019/04/16 133 134 131 131 60,400
2019/04/15 133 135 133 133 43,000
2019/04/12 137 138 131 133 125,700
2019/04/11 142 142 138 138 129,300
2019/04/10 149 155 140 143 351,700
2019/04/09 145 174 145 152 2,934,400
2019/04/08 140 146 135 140 276,200
2019/04/05 107 145 101 130 673,700
2019/04/05 1 -> 0.10 分割
2019/04/04 12 13 11 12 2,611,500
2019/04/03 12 13 12 12 1,190,800
2019/04/02 13 14 13 13 1,534,700
2019/04/01 14 14 13 13 1,214,300
2019/03/29 14 15 13 14 873,400
2019/03/28 14 15 13 14 527,700
2019/03/27 14 15 13 15 928,600
2019/03/26 14 15 13 14 1,189,400
2019/03/25 14 15 13 14 1,608,400
2019/03/22 15 15 14 14 468,800
2019/03/20 15 15 14 15 275,600
2019/03/19 15 15 14 15 144,700
2019/03/18 15 15 14 14 183,800
2019/03/15 15 15 14 15 607,500
2019/03/14 14 15 14 15 276,800
2019/03/13 15 15 14 14 272,000
2019/03/12 15 15 14 15 210,900
2019/03/11 14 15 13 15 1,703,300
2019/03/08 15 15 14 14 1,460,100
2019/03/07 15 16 15 15 393,000
2019/03/06 16 16 15 16 277,700
2019/03/05 15 16 15 16 224,900
2019/03/04 15 16 15 15 576,300
2019/03/01 15 16 15 15 349,600
2019/02/28 16 16 15 15 977,400
2019/02/27 17 17 15 16 6,403,200
2019/02/26 18 19 17 18 4,162,100
2019/02/25 16 18 16 18 2,370,800
2019/02/22 17 18 16 16 847,200
2019/02/21 17 18 17 17 549,000
2019/02/20 18 19 17 17 901,100
2019/02/19 18 19 18 18 489,200
2019/02/18 18 19 18 18 385,200
2019/02/15 18 19 18 19 237,100
2019/02/14 19 20 18 19 674,000
2019/02/13 19 20 19 19 52,600
2019/02/12 19 20 18 19 439,500
2019/02/08 19 20 18 19 716,800
2019/02/07 20 21 19 19 719,900
2019/02/06 20 21 20 20 284,300
2019/02/05 19 21 19 20 1,811,600
2019/02/04 20 20 19 19 277,700
2019/02/01 19 20 18 20 1,234,900
2019/01/31 18 20 18 19 1,081,200
2019/01/30 18 19 18 19 218,100
2019/01/29 18 19 18 18 213,300
2019/01/28 19 19 18 19 360,600
2019/01/25 19 19 18 19 173,200
2019/01/24 18 19 18 19 312,200
2019/01/23 18 19 18 18 317,900
2019/01/22 18 19 18 18 463,900
2019/01/21 20 20 18 18 1,200,200
2019/01/18 19 21 18 20 3,327,300
2019/01/17 17 19 17 19 1,078,100
2019/01/16 18 18 17 18 231,200
2019/01/15 17 18 17 17 772,400
2019/01/11 17 18 17 18 428,200
2019/01/10 17 18 17 17 421,100
2019/01/09 16 18 16 18 520,500
2019/01/08 17 17 16 17 302,800
2019/01/07 17 17 16 16 549,700
2019/01/04 15 16 14 16 861,100

このページの先頭へ