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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,580 | 1,585 | 1,470 | 1,509 | 32,657,400 |
| 2025/06/12 | 1,464 | 1,608 | 1,463 | 1,608 | 36,090,500 |
| 2025/06/11 | 1,542 | 1,543 | 1,469 | 1,494 | 34,476,300 |
| 2025/06/10 | 1,650 | 1,676 | 1,521 | 1,566 | 52,258,500 |
| 2025/06/09 | 1,600 | 1,641 | 1,455 | 1,544 | 83,304,600 |
| 2025/06/06 | 1,273 | 1,365 | 1,223 | 1,341 | 48,802,000 |
| 2025/06/05 | 1,265 | 1,400 | 1,265 | 1,363 | 81,502,800 |
| 2025/06/04 | 1,400 | 1,427 | 1,306 | 1,306 | 88,346,400 |
| 2025/06/03 | 1,231 | 1,432 | 1,203 | 1,345 | 170,247,400 |
| 2025/06/02 | 1,060 | 1,171 | 1,036 | 1,171 | 59,638,000 |
| 2025/05/30 | 1,068 | 1,148 | 1,035 | 1,067 | 55,274,000 |
| 2025/05/29 | 1,137 | 1,218 | 1,093 | 1,140 | 90,838,500 |
| 2025/05/28 | 1,146 | 1,230 | 1,067 | 1,222 | 128,803,100 |
| 2025/05/27 | 1,041 | 1,116 | 1,030 | 1,116 | 51,964,200 |
| 2025/05/26 | 933 | 966 | 877 | 966 | 62,279,400 |
| 2025/05/23 | 903 | 963 | 783 | 816 | 158,834,600 |
| 2025/05/22 | 1,083 | 1,083 | 1,083 | 1,083 | 4,347,200 |
| 2025/05/21 | 933 | 933 | 933 | 933 | 2,595,200 |
| 2025/05/20 | 778 | 783 | 774 | 783 | 16,699,200 |
| 2025/05/19 | 659 | 717 | 649 | 683 | 90,794,900 |
| 2025/05/16 | 599 | 623 | 578 | 623 | 44,898,500 |
| 2025/05/15 | 592 | 630 | 591 | 593 | 48,773,000 |
| 2025/05/14 | 620 | 636 | 583 | 608 | 77,880,700 |
| 2025/05/13 | 589 | 595 | 561 | 595 | 65,035,500 |
| 2025/05/12 | 530 | 559 | 526 | 550 | 56,000,100 |
| 2025/05/09 | 550 | 550 | 505 | 524 | 65,955,300 |
| 2025/05/08 | 469 | 514 | 452 | 510 | 67,337,000 |
| 2025/05/07 | 483 | 502 | 468 | 477 | 78,706,900 |
| 2025/05/02 | 419 | 447 | 411 | 428 | 67,334,500 |
| 2025/05/01 | 408 | 423 | 390 | 394 | 45,008,800 |
| 2025/04/30 | 350 | 394 | 347 | 384 | 54,461,300 |
| 2025/04/28 | 336 | 348 | 324 | 344 | 22,964,700 |
| 2025/04/25 | 357 | 357 | 335 | 335 | 24,787,600 |
| 2025/04/24 | 375 | 375 | 352 | 355 | 23,594,200 |
| 2025/04/23 | 371 | 389 | 362 | 372 | 62,587,600 |
| 2025/04/22 | 357 | 373 | 342 | 346 | 40,853,400 |
| 2025/04/21 | 348 | 368 | 343 | 354 | 25,468,900 |
| 2025/04/18 | 369 | 369 | 352 | 353 | 16,026,500 |
| 2025/04/17 | 345 | 366 | 341 | 366 | 19,893,900 |
| 2025/04/16 | 361 | 364 | 336 | 345 | 21,399,400 |
| 2025/04/15 | 365 | 377 | 353 | 369 | 27,263,000 |
| 2025/04/14 | 360 | 384 | 353 | 363 | 35,136,900 |
| 2025/04/11 | 335 | 352 | 324 | 350 | 26,838,600 |
| 2025/04/10 | 384 | 384 | 337 | 348 | 32,540,500 |
| 2025/04/09 | 320 | 327 | 291 | 315 | 39,316,400 |
| 2025/04/08 | 327 | 361 | 327 | 342 | 40,048,100 |
| 2025/04/07 | 300 | 345 | 300 | 303 | 36,353,300 |
| 2025/04/04 | 389 | 393 | 350 | 380 | 22,754,200 |
| 2025/04/03 | 383 | 420 | 381 | 392 | 24,367,400 |
| 2025/04/02 | 425 | 433 | 401 | 404 | 24,684,000 |
| 2025/04/01 | 411 | 436 | 397 | 409 | 23,433,500 |
| 2025/03/31 | 387 | 414 | 382 | 401 | 22,804,500 |
| 2025/03/28 | 486 | 497 | 434 | 436 | 19,550,100 |
| 2025/03/28 | 1 -> 10.00 分割 | ||||
| 2025/03/27 | 5,020 | 5,030 | 4,710 | 4,795 | 2,198,300 |
| 2025/03/26 | 4,935 | 5,090 | 4,905 | 5,050 | 3,262,600 |
| 2025/03/25 | 5,190 | 5,220 | 4,760 | 4,980 | 5,423,400 |
| 2025/03/24 | 5,100 | 5,200 | 4,810 | 5,060 | 10,129,500 |
| 2025/03/21 | 4,110 | 4,730 | 4,085 | 4,730 | 6,204,600 |
| 2025/03/19 | 4,050 | 4,145 | 3,935 | 4,030 | 2,723,100 |
| 2025/03/18 | 4,245 | 4,245 | 4,005 | 4,030 | 3,545,100 |
| 2025/03/17 | 3,900 | 4,300 | 3,900 | 4,050 | 7,806,800 |
| 2025/03/14 | 3,780 | 3,940 | 3,750 | 3,800 | 4,150,400 |
| 2025/03/13 | 3,840 | 3,995 | 3,800 | 3,885 | 5,864,400 |
| 2025/03/12 | 3,620 | 3,770 | 3,515 | 3,630 | 7,464,600 |
| 2025/03/11 | 3,100 | 3,340 | 3,000 | 3,340 | 7,792,700 |
| 2025/03/10 | 3,430 | 3,845 | 3,430 | 3,575 | 7,001,200 |
| 2025/03/07 | 4,240 | 4,410 | 3,755 | 4,130 | 9,091,400 |
| 2025/03/06 | 4,535 | 4,675 | 4,240 | 4,450 | 8,602,900 |
| 2025/03/05 | 3,575 | 4,045 | 3,450 | 4,045 | 8,165,900 |
| 2025/03/04 | 3,800 | 3,820 | 3,315 | 3,345 | 9,263,700 |
| 2025/03/03 | 4,010 | 4,010 | 3,635 | 4,010 | 11,705,500 |
| 2025/02/28 | 3,310 | 3,310 | 3,310 | 3,310 | 1,076,000 |
| 2025/02/27 | 4,010 | 4,010 | 4,010 | 4,010 | 259,600 |
| 2025/02/26 | 5,800 | 5,800 | 5,010 | 5,010 | 3,671,500 |
| 2025/02/25 | 5,640 | 6,250 | 5,600 | 6,010 | 3,531,000 |
| 2025/02/21 | 6,390 | 6,420 | 6,160 | 6,210 | 2,180,500 |
| 2025/02/20 | 6,140 | 6,380 | 6,060 | 6,290 | 3,472,800 |
| 2025/02/19 | 6,100 | 6,170 | 5,910 | 6,120 | 2,019,100 |
| 2025/02/18 | 6,040 | 6,180 | 5,910 | 6,030 | 2,347,300 |
| 2025/02/17 | 5,850 | 6,560 | 5,820 | 6,040 | 4,411,600 |
| 2025/02/14 | 6,080 | 6,160 | 5,530 | 5,910 | 4,264,900 |
| 2025/02/13 | 7,020 | 7,210 | 6,080 | 6,420 | 5,354,300 |
| 2025/02/12 | 6,680 | 6,880 | 6,290 | 6,650 | 6,563,000 |
| 2025/02/10 | 5,570 | 6,060 | 5,570 | 5,880 | 4,693,600 |
| 2025/02/07 | 5,350 | 5,500 | 5,210 | 5,470 | 2,898,400 |
| 2025/02/06 | 5,220 | 5,430 | 5,150 | 5,350 | 3,457,100 |
| 2025/02/05 | 4,870 | 5,140 | 4,845 | 5,130 | 3,445,300 |
| 2025/02/04 | 4,910 | 5,120 | 4,780 | 4,950 | 4,110,300 |
| 2025/02/03 | 4,500 | 4,710 | 4,415 | 4,460 | 4,379,300 |
| 2025/01/31 | 4,915 | 5,170 | 4,755 | 4,925 | 5,400,600 |
| 2025/01/30 | 4,510 | 4,990 | 4,500 | 4,905 | 5,928,500 |
| 2025/01/29 | 4,300 | 4,450 | 4,220 | 4,370 | 3,631,500 |
| 2025/01/28 | 4,040 | 4,285 | 3,930 | 4,160 | 3,004,700 |
| 2025/01/27 | 4,200 | 4,380 | 4,015 | 4,035 | 3,002,900 |
| 2025/01/24 | 4,150 | 4,480 | 4,060 | 4,355 | 6,182,400 |
| 2025/01/23 | 4,060 | 4,185 | 3,865 | 3,990 | 2,727,600 |
| 2025/01/22 | 4,435 | 4,465 | 3,985 | 4,255 | 4,446,600 |
| 2025/01/21 | 4,515 | 4,595 | 4,235 | 4,235 | 5,083,400 |
| 2025/01/20 | 4,240 | 4,935 | 4,155 | 4,935 | 10,043,100 |
| 2025/01/17 | 3,620 | 4,300 | 3,600 | 4,235 | 6,329,400 |
| 2025/01/16 | 3,695 | 3,780 | 3,525 | 3,660 | 2,456,300 |
| 2025/01/15 | 3,745 | 3,745 | 3,510 | 3,580 | 2,250,500 |
| 2025/01/14 | 3,575 | 3,850 | 3,475 | 3,655 | 3,417,800 |
| 2025/01/10 | 3,405 | 3,610 | 3,365 | 3,560 | 1,514,100 |
| 2025/01/09 | 3,470 | 3,570 | 3,415 | 3,495 | 1,119,800 |
| 2025/01/08 | 3,635 | 3,660 | 3,450 | 3,575 | 2,863,700 |
| 2025/01/07 | 3,700 | 4,165 | 3,630 | 3,775 | 4,953,200 |
| 2025/01/06 | 3,745 | 3,750 | 3,500 | 3,575 | 2,110,700 |