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
2021/12/30 41 41 39 40 133,200
2021/12/29 39 45 39 41 451,400
2021/12/28 41 41 38 38 231,100
2021/12/27 42 42 40 40 63,800
2021/12/24 40 44 40 41 222,600
2021/12/23 38 42 38 41 192,700
2021/12/22 38 40 38 39 70,800
2021/12/21 39 40 39 39 125,800
2021/12/20 40 40 38 38 117,000
2021/12/17 42 42 40 41 67,300
2021/12/16 43 43 41 42 88,100
2021/12/15 42 43 42 43 47,700
2021/12/14 43 45 43 43 85,200
2021/12/13 45 45 44 44 31,800
2021/12/10 44 45 44 45 32,300
2021/12/09 45 45 44 44 63,100
2021/12/08 45 45 44 45 66,800
2021/12/07 45 45 44 45 44,200
2021/12/06 45 45 44 45 79,500
2021/12/03 45 45 43 45 49,800
2021/12/02 45 45 44 45 33,300
2021/12/01 46 47 45 46 177,500
2021/11/30 48 48 46 47 46,900
2021/11/29 48 49 47 47 60,300
2021/11/26 50 50 48 48 111,600
2021/11/25 50 51 50 50 13,400
2021/11/24 51 51 50 51 62,500
2021/11/22 51 52 51 51 11,000
2021/11/19 51 52 51 52 25,100
2021/11/18 50 52 50 52 127,200
2021/11/17 50 51 50 50 50,900
2021/11/16 50 51 50 50 8,300
2021/11/15 52 52 50 52 31,300
2021/11/12 51 52 51 52 51,100
2021/11/11 52 52 51 51 21,900
2021/11/10 51 52 51 51 49,300
2021/11/09 52 52 51 52 40,400
2021/11/08 53 53 52 52 13,800
2021/11/05 52 53 52 53 4,600
2021/11/04 53 53 52 53 10,000
2021/11/02 53 53 52 53 5,400
2021/11/01 52 53 51 53 59,800
2021/10/29 53 53 51 51 101,800
2021/10/28 52 53 52 53 47,800
2021/10/27 54 54 53 53 3,700
2021/10/26 53 54 53 53 27,500
2021/10/25 52 53 52 52 33,100
2021/10/22 53 54 52 53 42,000
2021/10/21 54 54 53 53 5,000
2021/10/20 53 54 53 54 9,500
2021/10/19 53 53 53 53 2,500
2021/10/18 54 54 53 53 18,500
2021/10/15 54 54 53 53 25,300
2021/10/14 54 54 53 54 13,900
2021/10/13 55 55 54 54 4,600
2021/10/12 54 55 54 54 6,600
2021/10/11 54 55 53 54 13,200
2021/10/08 54 55 53 55 53,700
2021/10/07 53 54 52 54 40,800
2021/10/06 53 53 52 52 25,700
2021/10/05 53 54 52 53 26,100
2021/10/04 55 55 52 54 149,300
2021/10/01 55 56 54 54 91,700
2021/09/30 54 57 54 57 139,100
2021/09/29 53 54 53 54 19,000
2021/09/28 55 55 54 54 13,400
2021/09/27 54 55 53 54 37,200
2021/09/24 54 54 53 53 18,000
2021/09/22 53 54 53 53 34,700
2021/09/21 53 54 53 53 14,800
2021/09/17 53 54 53 54 25,500
2021/09/16 54 55 53 54 31,900
2021/09/15 55 56 54 54 25,800
2021/09/14 55 56 55 56 29,300
2021/09/13 54 55 54 55 6,300
2021/09/10 55 55 54 54 23,900
2021/09/09 54 55 54 54 5,600
2021/09/08 54 55 54 54 10,100
2021/09/07 54 54 54 54 4,200
2021/09/06 55 55 54 54 20,400
2021/09/03 53 54 53 54 16,700
2021/09/02 54 54 53 53 26,100
2021/09/01 54 55 54 54 37,900
2021/08/31 55 55 54 54 10,900
2021/08/30 54 55 53 55 37,900
2021/08/27 53 54 53 54 3,600
2021/08/26 53 54 52 54 61,700
2021/08/25 52 53 52 53 10,900
2021/08/24 53 53 52 52 23,000
2021/08/23 52 53 52 53 6,200
2021/08/20 53 53 52 52 27,900
2021/08/19 53 54 53 53 11,500
2021/08/18 53 53 53 53 29,900
2021/08/17 53 54 53 53 84,400
2021/08/16 54 54 53 53 74,700
2021/08/13 54 55 54 54 24,200
2021/08/12 55 55 54 54 17,800
2021/08/11 55 55 54 54 40,300
2021/08/10 54 55 54 54 25,900
2021/08/06 54 55 54 55 13,900
2021/08/05 54 55 54 54 13,500
2021/08/04 54 55 54 54 20,200
2021/08/03 55 55 55 55 13,800
2021/08/02 56 56 55 55 7,800
2021/07/30 56 56 55 55 41,600
2021/07/29 56 56 55 55 11,400
2021/07/28 55 56 55 56 8,900
2021/07/27 55 56 55 56 37,000
2021/07/26 55 56 54 56 53,000
2021/07/21 56 57 55 55 67,200
2021/07/20 56 56 55 56 29,500
2021/07/19 56 57 56 56 44,800
2021/07/16 57 57 56 57 42,000
2021/07/15 57 57 56 57 33,700
2021/07/14 57 57 56 57 91,400
2021/07/13 56 58 56 57 118,200
2021/07/12 61 62 56 56 263,600
2021/07/09 60 61 60 60 38,200
2021/07/08 61 62 60 60 35,900
2021/07/07 61 62 61 61 5,000
2021/07/06 62 63 61 61 26,600
2021/07/05 61 62 61 62 16,100
2021/07/02 62 63 61 61 44,200
2021/07/01 61 63 60 62 72,100
2021/06/30 60 61 60 61 9,500
2021/06/29 59 61 59 61 46,000
2021/06/28 60 61 59 59 41,200
2021/06/25 59 60 59 60 8,800
2021/06/24 60 60 58 59 21,200
2021/06/23 60 60 58 60 82,200
2021/06/22 60 61 60 60 62,100
2021/06/21 61 61 59 59 84,600
2021/06/18 63 64 61 61 94,200
2021/06/17 64 64 62 63 97,400
2021/06/16 61 64 61 63 170,000
2021/06/15 61 62 61 61 52,300
2021/06/14 62 62 60 61 113,600
2021/06/11 61 62 60 60 59,500
2021/06/10 61 62 60 61 113,900
2021/06/09 60 63 59 61 394,400
2021/06/08 59 60 59 59 34,800
2021/06/07 59 60 58 60 43,800
2021/06/04 59 59 57 58 68,000
2021/06/03 58 59 58 58 86,800
2021/06/02 57 59 57 58 33,600
2021/06/01 57 58 57 57 99,200
2021/05/31 58 58 57 57 34,900
2021/05/28 58 58 57 57 37,300
2021/05/27 56 59 56 57 438,000
2021/05/26 56 56 55 55 3,700
2021/05/25 55 56 54 56 87,900
2021/05/24 55 55 54 55 7,600
2021/05/21 54 55 54 54 13,900
2021/05/20 54 55 54 54 24,600
2021/05/19 55 55 54 54 6,600
2021/05/18 54 55 54 54 11,000
2021/05/17 55 56 54 54 68,300
2021/05/14 54 55 54 54 18,100
2021/05/13 54 54 53 54 52,900
2021/05/12 54 55 53 54 81,100
2021/05/11 55 56 54 55 36,900
2021/05/10 55 55 53 55 128,300
2021/05/07 56 57 55 55 91,400
2021/05/06 55 56 55 56 36,500
2021/04/30 55 56 55 56 66,500
2021/04/28 56 56 55 55 52,000
2021/04/27 57 57 55 56 24,200
2021/04/26 55 57 55 56 44,000
2021/04/23 56 56 55 56 38,500
2021/04/22 55 57 55 57 29,300
2021/04/21 57 57 55 55 94,300
2021/04/20 57 58 57 58 11,900
2021/04/19 57 58 56 57 36,600
2021/04/16 57 58 57 57 27,100
2021/04/15 58 58 57 58 77,000
2021/04/14 59 59 58 58 34,100
2021/04/13 59 59 58 58 57,500
2021/04/12 60 60 59 59 20,100
2021/04/09 59 60 58 60 35,100
2021/04/08 59 59 58 58 27,200
2021/04/07 59 59 58 59 41,000
2021/04/06 60 60 58 58 126,400
2021/04/05 60 61 60 60 26,300
2021/04/02 60 61 60 60 92,700
2021/04/01 61 61 60 61 16,300
2021/03/31 61 61 60 60 30,100
2021/03/30 61 62 60 61 46,000
2021/03/29 61 62 60 61 22,000
2021/03/26 61 62 60 61 34,200
2021/03/25 60 61 60 61 25,400
2021/03/24 61 61 60 60 62,600
2021/03/23 62 62 61 62 36,900
2021/03/22 61 62 61 61 21,100
2021/03/19 61 62 61 61 35,600
2021/03/18 62 62 61 62 35,300
2021/03/17 63 63 60 61 127,700
2021/03/16 62 63 61 62 87,300
2021/03/15 61 62 61 62 23,600
2021/03/12 62 63 60 62 111,800
2021/03/11 61 63 61 62 50,100
2021/03/10 62 63 60 61 133,700
2021/03/09 62 63 61 62 68,700
2021/03/08 61 62 61 62 25,900
2021/03/05 60 61 60 61 156,600
2021/03/04 61 62 60 60 110,200
2021/03/03 62 63 61 62 134,900
2021/03/02 63 63 61 61 54,600
2021/03/01 62 63 62 63 31,900
2021/02/26 63 63 61 62 88,800
2021/02/25 66 66 62 63 186,300
2021/02/24 60 65 60 64 256,900
2021/02/22 61 61 59 60 123,800
2021/02/19 62 62 60 61 157,700
2021/02/18 68 68 62 62 350,700
2021/02/17 61 67 60 65 675,600
2021/02/16 61 61 60 60 21,000
2021/02/15 61 61 60 61 60,300
2021/02/12 62 62 61 61 127,500
2021/02/10 61 62 60 61 54,700
2021/02/09 62 62 60 60 82,900
2021/02/08 60 63 59 61 242,900
2021/02/05 59 61 57 59 244,600
2021/02/04 58 59 57 58 35,600
2021/02/03 59 59 56 58 226,600
2021/02/02 59 60 58 58 81,200
2021/02/01 58 60 57 58 100,400
2021/01/29 59 59 58 58 133,800
2021/01/28 61 62 59 59 141,900
2021/01/27 60 62 60 61 49,800
2021/01/26 62 62 60 61 43,900
2021/01/25 60 63 60 62 60,400
2021/01/22 60 62 60 61 58,300
2021/01/21 60 65 59 60 285,500
2021/01/20 61 62 59 60 88,100
2021/01/19 59 60 59 60 11,600
2021/01/18 60 60 59 59 26,800
2021/01/15 61 61 59 59 58,000
2021/01/14 61 62 60 61 69,300
2021/01/13 61 62 59 60 232,000
2021/01/12 61 62 58 60 242,400
2021/01/08 59 60 57 60 59,300
2021/01/07 58 60 57 59 108,800
2021/01/06 56 59 55 58 98,000
2021/01/05 55 56 54 55 30,100
2021/01/04 56 56 55 55 26,300

このページの先頭へ