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
2023/12/29 16 17 16 17 162,600
2023/12/28 15 17 14 16 424,300
2023/12/27 15 15 14 15 443,100
2023/12/26 14 15 14 15 264,500
2023/12/25 15 16 14 14 191,700
2023/12/22 15 16 15 15 237,000
2023/12/21 16 16 14 15 581,900
2023/12/20 14 18 14 16 2,308,200
2023/12/19 14 15 14 14 184,500
2023/12/18 15 15 14 14 592,800
2023/12/15 15 15 14 15 632,800
2023/12/14 15 15 14 14 350,600
2023/12/13 15 16 15 15 144,700
2023/12/12 16 16 15 15 127,100
2023/12/11 16 16 15 15 88,300
2023/12/08 15 16 15 16 342,900
2023/12/07 15 16 15 15 353,800
2023/12/06 16 16 15 15 325,300
2023/12/05 15 16 15 16 484,400
2023/12/04 16 17 16 16 491,100
2023/12/01 17 17 16 17 123,300
2023/11/30 16 17 15 16 1,052,900
2023/11/29 16 17 15 16 894,000
2023/11/28 17 17 16 16 229,400
2023/11/27 18 19 16 17 1,650,200
2023/11/24 17 21 16 17 5,294,900
2023/11/22 17 18 16 16 175,200
2023/11/21 17 18 16 17 413,200
2023/11/20 17 18 16 18 825,200
2023/11/17 17 18 16 18 122,800
2023/11/16 18 18 16 17 410,500
2023/11/15 18 19 17 18 388,000
2023/11/14 18 19 18 19 16,000
2023/11/13 19 19 18 19 30,200
2023/11/10 18 19 18 19 71,200
2023/11/09 19 19 18 19 71,600
2023/11/08 19 19 18 18 63,700
2023/11/07 19 19 18 18 20,000
2023/11/06 19 19 18 19 37,500
2023/11/02 19 19 18 19 55,700
2023/11/01 18 19 18 18 93,500
2023/10/31 19 19 18 18 17,000
2023/10/30 18 19 18 19 39,500
2023/10/27 19 19 18 18 14,800
2023/10/26 19 19 18 19 19,600
2023/10/25 19 19 18 19 163,900
2023/10/24 18 19 18 18 765,600
2023/10/23 19 19 18 19 93,800
2023/10/20 19 20 18 19 281,100
2023/10/19 19 20 19 19 41,000
2023/10/18 20 20 19 19 63,300
2023/10/17 19 20 19 20 47,900
2023/10/16 19 20 19 19 247,100
2023/10/13 19 20 19 19 316,700
2023/10/12 20 20 19 19 384,500
2023/10/11 20 20 19 19 33,900
2023/10/10 19 20 19 19 69,000
2023/10/06 20 20 19 19 339,000
2023/10/05 20 20 19 20 22,800
2023/10/04 19 20 18 19 116,100
2023/10/03 19 20 18 19 623,900
2023/10/02 19 20 19 19 176,100
2023/09/29 20 20 19 19 122,800
2023/09/28 19 20 19 19 176,800
2023/09/27 20 20 19 19 65,200
2023/09/26 19 20 19 20 90,600
2023/09/25 20 20 19 20 183,100
2023/09/22 20 21 19 20 1,183,900
2023/09/21 21 21 20 20 71,800
2023/09/20 20 21 20 21 25,200
2023/09/19 21 21 20 21 740,000
2023/09/15 21 21 20 21 103,400
2023/09/14 21 21 20 21 220,200
2023/09/13 21 22 20 21 509,400
2023/09/12 22 22 20 20 392,000
2023/09/11 21 22 20 22 299,600
2023/09/08 22 22 20 22 723,400
2023/09/07 21 22 21 21 242,600
2023/09/06 22 22 21 21 35,100
2023/09/05 22 22 21 21 185,500
2023/09/04 22 22 21 22 183,400
2023/09/01 22 23 22 22 343,200
2023/08/31 23 23 22 23 330,800
2023/08/30 22 23 22 22 29,600
2023/08/29 22 23 22 23 67,700
2023/08/28 23 23 22 23 134,700
2023/08/25 22 23 22 23 176,400
2023/08/24 22 22 21 22 41,300
2023/08/23 22 22 21 22 61,700
2023/08/22 21 22 21 22 79,200
2023/08/21 22 22 21 21 121,100
2023/08/18 21 22 21 22 121,800
2023/08/17 22 22 21 22 243,700
2023/08/16 22 23 22 22 55,600
2023/08/15 23 23 22 22 47,700
2023/08/14 23 23 22 23 86,500
2023/08/10 23 23 22 22 71,300
2023/08/09 23 23 22 23 141,200
2023/08/08 23 23 22 22 20,100
2023/08/07 22 23 22 22 83,700
2023/08/04 22 23 22 22 23,200
2023/08/03 22 23 22 23 91,900
2023/08/02 22 23 22 23 46,800
2023/08/01 22 23 22 23 49,500
2023/07/31 23 23 22 23 68,600
2023/07/28 22 23 22 22 32,100
2023/07/27 23 23 22 23 199,400
2023/07/26 23 23 22 22 31,400
2023/07/25 22 23 22 23 25,200
2023/07/24 22 23 22 23 14,100
2023/07/21 23 23 22 23 36,300
2023/07/20 22 23 22 22 64,600
2023/07/19 23 23 22 23 83,200
2023/07/18 23 23 22 23 69,600
2023/07/14 23 23 22 23 111,700
2023/07/13 23 23 22 23 112,000
2023/07/12 22 23 21 22 417,200
2023/07/11 21 22 21 22 46,800
2023/07/10 22 22 21 21 103,700
2023/07/07 22 22 21 22 54,300
2023/07/06 22 23 21 22 177,900
2023/07/05 22 23 21 22 121,300
2023/07/04 22 22 21 22 98,600
2023/07/03 22 22 21 22 153,200
2023/06/30 22 22 21 22 347,900
2023/06/29 22 22 21 22 125,600
2023/06/28 22 23 21 22 258,700
2023/06/27 22 23 21 22 648,400
2023/06/26 22 22 21 22 161,500
2023/06/23 22 22 21 22 211,900
2023/06/22 23 23 22 22 793,700
2023/06/21 23 23 22 23 146,200
2023/06/20 22 23 22 23 277,900
2023/06/19 22 23 22 22 117,100
2023/06/16 22 23 22 22 108,100
2023/06/15 22 23 22 22 575,500
2023/06/14 22 23 22 22 152,100
2023/06/13 23 23 22 22 162,800
2023/06/12 22 23 21 23 458,000
2023/06/09 23 23 22 22 107,900
2023/06/08 23 23 21 23 949,300
2023/06/07 23 23 22 23 96,800
2023/06/06 23 23 21 23 1,371,700
2023/06/05 24 25 22 24 962,000
2023/06/02 24 25 23 23 761,300
2023/06/01 23 25 22 24 1,747,100
2023/05/31 23 23 21 22 951,200
2023/05/30 24 24 22 23 1,375,100
2023/05/29 25 29 24 24 3,644,100
2023/05/26 26 26 24 25 276,600
2023/05/25 26 26 24 26 298,700
2023/05/24 25 29 25 26 727,300
2023/05/23 24 26 23 26 358,000
2023/05/22 25 25 24 24 318,900
2023/05/19 25 26 25 26 10,000
2023/05/18 26 26 25 25 131,100
2023/05/17 24 26 24 26 223,300
2023/05/16 25 25 24 24 305,800
2023/05/15 26 26 25 26 163,100
2023/05/12 28 28 25 26 573,800
2023/05/11 28 29 28 28 19,100
2023/05/10 29 29 28 28 107,700
2023/05/09 29 30 29 29 47,500
2023/05/08 30 30 29 29 30,700
2023/05/02 30 30 29 30 131,900
2023/05/01 29 30 29 29 99,400
2023/04/28 31 31 29 29 413,900
2023/04/27 32 32 30 31 143,300
2023/04/26 31 32 31 31 33,500
2023/04/25 32 32 31 31 11,600
2023/04/24 31 32 31 32 34,700
2023/04/21 32 32 31 31 5,900
2023/04/20 31 32 31 32 43,200
2023/04/19 32 32 31 31 37,000
2023/04/18 32 32 31 31 90,700
2023/04/17 32 32 31 31 78,700
2023/04/14 32 32 31 31 28,100
2023/04/13 32 32 31 32 90,600
2023/04/12 32 32 31 31 97,000
2023/04/11 32 32 31 31 35,700
2023/04/10 32 33 31 32 89,900
2023/04/07 31 32 31 31 36,500
2023/04/06 31 33 31 31 95,200
2023/04/05 31 32 31 32 78,400
2023/04/04 31 32 31 31 45,200
2023/04/03 32 32 31 31 63,200
2023/03/31 30 32 30 31 30,800
2023/03/30 32 32 30 31 81,700
2023/03/29 30 32 30 31 60,000
2023/03/28 31 32 30 31 215,100
2023/03/27 33 33 32 32 51,800
2023/03/24 33 33 32 32 46,900
2023/03/23 32 33 32 33 107,800
2023/03/22 32 33 32 33 219,800
2023/03/20 31 32 31 31 33,900
2023/03/17 31 32 31 31 100,700
2023/03/16 31 32 30 32 174,200
2023/03/15 31 32 31 31 315,800
2023/03/14 32 33 31 31 294,300
2023/03/13 33 33 32 32 182,300
2023/03/10 33 34 32 33 78,800
2023/03/09 33 34 32 34 97,800
2023/03/08 33 34 32 33 201,100
2023/03/07 33 34 32 33 131,000
2023/03/06 34 34 33 34 46,100
2023/03/03 34 34 33 33 46,400
2023/03/02 34 34 33 33 127,700
2023/03/01 33 34 32 34 91,600
2023/02/28 34 34 32 33 301,700
2023/02/27 35 35 33 33 148,900
2023/02/24 34 35 33 34 165,100
2023/02/22 35 35 33 35 180,300
2023/02/21 34 35 33 35 185,700
2023/02/20 33 34 33 34 110,700
2023/02/17 34 35 33 34 412,900
2023/02/16 32 34 32 34 644,800
2023/02/15 31 37 30 31 3,084,000
2023/02/14 31 32 30 30 330,300
2023/02/13 32 32 30 32 482,500
2023/02/10 33 34 32 32 438,500
2023/02/09 34 35 33 34 341,500
2023/02/08 37 38 33 34 1,025,600
2023/02/07 36 36 34 35 342,100
2023/02/06 37 37 35 36 152,700
2023/02/03 39 39 34 37 930,500
2023/02/02 38 39 37 38 332,400
2023/02/01 38 38 37 37 246,000
2023/01/31 36 38 35 37 850,900
2023/01/30 34 37 33 36 774,600
2023/01/27 33 35 33 34 244,800
2023/01/26 36 36 33 34 1,134,200
2023/01/25 36 37 34 36 1,443,100
2023/01/24 39 39 36 36 738,800
2023/01/23 39 39 37 39 783,400
2023/01/20 43 43 38 39 1,022,100
2023/01/19 44 47 41 41 696,900
2023/01/18 44 45 44 44 34,400
2023/01/17 45 45 44 45 73,300
2023/01/16 46 46 45 45 116,400
2023/01/13 46 47 46 46 38,400
2023/01/12 46 47 46 46 102,000
2023/01/11 47 47 46 46 71,700
2023/01/10 47 47 46 46 25,900
2023/01/06 46 47 46 46 51,100
2023/01/05 47 47 46 46 58,800
2023/01/04 47 48 46 47 81,500

このページの先頭へ