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
2020/12/30 55 56 55 55 42,800
2020/12/29 54 56 53 56 67,900
2020/12/28 57 58 54 54 108,000
2020/12/25 57 58 57 57 89,200
2020/12/24 58 59 56 57 254,300
2020/12/23 58 60 58 58 58,800
2020/12/22 60 60 58 58 118,800
2020/12/21 60 61 59 60 51,800
2020/12/18 61 62 61 61 67,600
2020/12/17 61 62 60 61 24,500
2020/12/16 61 61 60 61 32,600
2020/12/15 61 62 61 61 51,800
2020/12/14 61 62 60 62 32,200
2020/12/11 61 61 60 61 22,900
2020/12/10 61 61 60 61 36,500
2020/12/09 61 62 60 61 32,000
2020/12/08 60 62 60 62 33,400
2020/12/07 62 62 60 61 29,900
2020/12/04 62 62 61 62 43,400
2020/12/03 61 62 61 62 44,600
2020/12/02 61 62 60 61 36,100
2020/12/01 62 62 60 62 63,800
2020/11/30 61 62 61 61 16,500
2020/11/27 62 62 60 62 88,800
2020/11/26 61 62 60 62 42,100
2020/11/25 62 63 61 62 92,000
2020/11/24 61 62 61 61 39,100
2020/11/20 60 61 59 61 78,200
2020/11/19 60 61 60 61 158,200
2020/11/18 62 63 61 62 75,900
2020/11/17 61 62 60 62 144,700
2020/11/16 63 63 62 62 34,500
2020/11/13 68 68 62 62 278,600
2020/11/12 69 70 66 68 144,700
2020/11/11 61 71 61 70 1,275,300
2020/11/10 63 65 60 61 185,900
2020/11/09 60 60 59 60 29,000
2020/11/06 60 60 59 60 34,300
2020/11/05 61 61 60 60 54,400
2020/11/04 61 61 60 61 45,300
2020/11/02 60 60 59 60 67,700
2020/10/30 61 61 59 60 79,800
2020/10/29 62 63 61 61 83,400
2020/10/28 63 64 62 63 95,100
2020/10/27 63 64 63 63 42,900
2020/10/26 64 65 64 64 19,100
2020/10/23 64 65 64 65 28,700
2020/10/22 66 66 64 64 98,000
2020/10/21 66 67 66 67 15,900
2020/10/20 66 67 66 67 16,100
2020/10/19 67 67 66 67 60,700
2020/10/16 68 68 67 68 14,000
2020/10/15 68 69 68 68 15,200
2020/10/14 68 69 68 68 29,100
2020/10/13 69 69 68 68 22,600
2020/10/12 70 70 68 68 56,200
2020/10/09 69 69 68 68 25,800
2020/10/08 69 70 68 69 26,600
2020/10/07 69 70 68 69 50,100
2020/10/06 69 70 69 69 18,300
2020/10/05 69 71 68 68 95,100
2020/10/02 70 70 68 69 75,400
2020/09/30 70 70 68 69 118,900
2020/09/29 70 71 69 70 35,700
2020/09/28 69 72 69 70 26,400
2020/09/25 71 71 69 70 36,000
2020/09/24 71 75 69 70 263,000
2020/09/23 71 72 70 71 62,800
2020/09/18 72 72 70 70 98,300
2020/09/17 69 72 69 72 180,500
2020/09/16 70 70 68 70 179,100
2020/09/15 78 83 69 70 2,030,300
2020/09/14 78 78 73 74 264,800
2020/09/11 71 77 70 76 724,700
2020/09/10 68 72 68 72 373,500
2020/09/09 66 69 66 66 125,000
2020/09/08 67 67 66 66 27,700
2020/09/07 67 67 65 67 129,400
2020/09/04 66 67 66 67 73,000
2020/09/03 68 68 67 67 39,600
2020/09/02 68 68 67 67 12,800
2020/09/01 68 69 67 67 46,700
2020/08/31 66 68 66 68 86,900
2020/08/28 68 70 65 67 139,000
2020/08/27 67 69 66 68 105,000
2020/08/26 68 69 67 67 109,800
2020/08/25 66 68 66 68 104,800
2020/08/24 67 67 66 66 41,200
2020/08/21 67 68 65 67 64,300
2020/08/20 67 68 66 67 54,600
2020/08/19 65 68 65 67 43,600
2020/08/18 65 67 65 66 28,500
2020/08/17 66 67 65 66 105,400
2020/08/14 67 69 63 65 281,100
2020/08/13 68 69 66 68 136,600
2020/08/12 67 69 66 67 88,800
2020/08/11 66 67 65 66 40,300
2020/08/07 66 67 65 65 39,200
2020/08/06 67 68 65 66 37,400
2020/08/05 67 68 66 66 115,000
2020/08/04 64 70 63 67 372,400
2020/08/03 61 64 61 63 67,800
2020/07/31 64 64 60 60 134,500
2020/07/30 65 65 63 63 79,200
2020/07/29 66 67 64 64 87,500
2020/07/28 69 69 66 66 184,300
2020/07/27 71 71 68 68 151,600
2020/07/22 71 72 69 70 195,700
2020/07/21 74 76 71 71 430,600
2020/07/20 72 74 72 73 45,100
2020/07/17 73 73 72 72 95,200
2020/07/16 75 76 73 73 100,300
2020/07/15 74 75 73 75 31,500
2020/07/14 75 75 73 75 68,900
2020/07/13 74 76 73 76 76,200
2020/07/10 75 78 73 73 304,900
2020/07/09 75 77 75 75 68,000
2020/07/08 76 77 75 76 99,700
2020/07/07 75 77 74 77 343,400
2020/07/06 73 74 72 73 143,700
2020/07/03 73 74 71 73 243,200
2020/07/02 75 88 71 73 2,735,500
2020/07/01 74 74 72 73 47,500
2020/06/30 74 75 73 74 97,400
2020/06/29 75 76 73 74 187,000
2020/06/26 80 80 77 77 95,500
2020/06/25 77 79 76 79 147,900
2020/06/24 79 80 77 79 142,000
2020/06/23 79 81 76 78 331,200
2020/06/22 75 78 75 78 92,400
2020/06/19 76 76 75 75 103,200
2020/06/18 73 76 72 74 131,600
2020/06/17 75 75 73 73 66,300
2020/06/16 74 77 74 74 111,100
2020/06/15 74 77 72 72 256,100
2020/06/12 71 74 70 72 333,500
2020/06/11 80 80 75 75 250,100
2020/06/10 77 81 77 80 193,100
2020/06/09 79 80 75 77 346,500
2020/06/08 79 85 79 79 940,500
2020/06/05 79 80 76 77 610,100
2020/06/04 86 92 80 82 1,679,100
2020/06/03 70 97 70 88 9,158,100
2020/06/02 67 69 66 67 165,600
2020/06/01 68 68 66 67 62,800
2020/05/29 68 69 66 68 109,200
2020/05/28 69 70 66 67 299,500
2020/05/27 68 69 66 69 177,100
2020/05/26 66 69 65 67 368,700
2020/05/25 64 67 64 66 306,900
2020/05/22 60 67 60 63 330,700
2020/05/21 61 62 60 60 29,800
2020/05/20 60 62 60 61 78,000
2020/05/19 61 62 60 60 63,300
2020/05/18 60 62 60 61 79,900
2020/05/15 62 63 60 62 52,400
2020/05/14 66 66 61 61 109,600
2020/05/13 65 66 61 65 363,700
2020/05/12 63 75 63 66 2,341,100
2020/05/11 58 63 58 60 336,800
2020/05/08 58 59 57 58 64,700
2020/05/07 56 58 56 58 194,800
2020/05/01 56 56 55 56 40,700
2020/04/30 57 59 56 56 96,700
2020/04/28 56 57 55 56 116,400
2020/04/27 56 56 55 56 31,100
2020/04/24 55 56 55 56 61,100
2020/04/23 55 56 55 55 14,700
2020/04/22 55 56 54 55 56,300
2020/04/21 60 60 54 56 212,900
2020/04/20 60 62 58 59 209,400
2020/04/17 60 61 59 59 101,000
2020/04/16 58 60 58 60 89,900
2020/04/15 61 61 58 59 189,700
2020/04/14 58 62 57 60 301,800
2020/04/13 60 60 57 57 247,900
2020/04/10 63 64 60 60 375,300
2020/04/09 70 70 64 66 683,000
2020/04/08 63 78 63 71 4,105,500
2020/04/07 48 72 47 58 3,835,600
2020/04/06 46 47 45 46 25,400
2020/04/03 47 48 45 46 46,500
2020/04/02 47 47 45 46 54,900
2020/04/01 49 49 47 47 36,500
2020/03/31 48 49 47 48 51,800
2020/03/30 51 52 47 47 156,000
2020/03/27 52 53 51 51 46,700
2020/03/26 52 54 51 52 83,100
2020/03/25 52 54 51 54 176,500
2020/03/24 50 51 49 51 83,200
2020/03/23 50 50 47 49 60,300
2020/03/19 49 50 48 49 56,700
2020/03/18 50 52 48 48 84,000
2020/03/17 47 51 46 48 85,200
2020/03/16 48 51 48 49 111,400
2020/03/13 45 50 44 49 308,500
2020/03/12 51 54 50 50 307,400
2020/03/11 55 59 53 54 297,800
2020/03/10 53 57 49 56 507,700
2020/03/09 66 67 58 59 282,600
2020/03/06 72 73 69 69 124,800
2020/03/05 73 75 73 73 80,000
2020/03/04 70 74 70 74 103,200
2020/03/03 76 76 71 72 201,700
2020/03/02 70 75 69 75 307,000
2020/02/28 70 72 66 66 505,200
2020/02/27 82 84 74 77 294,100
2020/02/26 85 85 83 83 156,300
2020/02/25 86 89 78 85 535,000
2020/02/21 98 98 96 96 68,300
2020/02/20 100 101 98 98 94,400
2020/02/19 100 100 99 99 83,200
2020/02/18 101 102 101 101 99,200
2020/02/17 108 108 101 102 253,200
2020/02/14 109 110 109 109 81,500
2020/02/13 111 111 109 110 99,300
2020/02/12 113 113 111 111 38,500
2020/02/10 113 113 111 111 64,500
2020/02/07 112 114 112 113 81,100
2020/02/06 113 113 112 112 70,200
2020/02/05 112 113 112 113 39,600
2020/02/04 111 112 110 112 31,200
2020/02/03 111 111 110 111 59,400
2020/01/31 113 113 112 112 51,000
2020/01/30 113 113 112 112 33,800
2020/01/29 113 113 112 113 35,300
2020/01/28 112 113 112 112 16,200
2020/01/27 116 116 112 113 296,500
2020/01/24 119 119 117 117 101,700
2020/01/23 118 120 118 119 90,600
2020/01/22 117 119 117 119 45,300
2020/01/21 118 119 117 117 58,200
2020/01/20 119 119 116 117 63,400
2020/01/17 117 119 115 117 152,400
2020/01/16 114 118 114 116 163,100
2020/01/15 115 115 114 114 33,700
2020/01/14 114 115 113 115 59,700
2020/01/10 113 114 113 113 82,800
2020/01/09 114 115 113 114 51,900
2020/01/08 113 114 112 113 137,700
2020/01/07 112 114 112 114 70,000
2020/01/06 112 114 112 112 86,000

このページの先頭へ