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

メタップス(6172)の株価時系列情報

メタップス(6172)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
2023/06/28 887 888 886 886 69,700
2023/06/27 887 888 887 887 88,400
2023/06/26 887 888 887 887 49,400
2023/06/23 887 887 887 887 15,700
2023/06/22 888 888 887 887 26,500
2023/06/21 887 888 887 887 13,500
2023/06/20 888 888 887 887 28,700
2023/06/19 887 888 887 887 14,300
2023/06/16 887 890 887 887 65,800
2023/06/15 887 888 887 887 23,600
2023/06/14 887 888 887 887 39,000
2023/06/13 888 888 887 887 20,400
2023/06/12 887 888 887 887 25,100
2023/06/09 888 890 887 887 38,600
2023/06/08 887 888 887 887 18,900
2023/06/07 887 888 887 887 19,900
2023/06/06 887 888 887 887 31,600
2023/06/05 888 890 887 887 52,400
2023/06/02 887 888 887 887 38,600
2023/06/01 887 889 887 887 26,500
2023/05/31 887 889 887 887 91,700
2023/05/30 887 888 887 887 18,400
2023/05/29 887 888 887 887 48,500
2023/05/26 887 888 887 887 12,700
2023/05/25 887 888 887 887 39,300
2023/05/24 887 888 887 887 72,400
2023/05/23 887 888 887 887 42,900
2023/05/22 887 888 887 887 46,200
2023/05/19 887 888 887 887 21,800
2023/05/18 887 888 887 887 7,400
2023/05/17 887 888 887 887 39,300
2023/05/16 887 888 887 887 26,200
2023/05/15 887 888 887 887 42,700
2023/05/12 887 888 887 887 36,200
2023/05/11 887 888 887 887 11,700
2023/05/10 887 888 887 887 26,000
2023/05/09 886 888 886 886 24,300
2023/05/08 886 888 886 887 43,400
2023/05/02 887 888 886 887 20,800
2023/05/01 886 888 886 886 22,300
2023/04/28 887 888 886 886 66,500
2023/04/27 886 887 886 886 52,700
2023/04/26 886 887 886 886 40,400
2023/04/25 886 887 886 887 47,900
2023/04/24 886 887 886 887 38,800
2023/04/21 887 887 886 886 17,400
2023/04/20 886 887 886 886 31,100
2023/04/19 886 887 886 886 52,900
2023/04/18 887 887 886 886 76,600
2023/04/17 886 887 886 887 7,700
2023/04/14 889 889 886 886 70,100
2023/04/13 886 888 886 888 183,900
2023/04/12 886 887 886 886 35,700
2023/04/11 886 887 886 886 53,200
2023/04/10 886 887 886 886 202,600
2023/04/07 886 887 886 886 27,600
2023/04/06 886 887 885 887 163,200
2023/04/05 885 886 884 886 63,900
2023/04/04 884 886 883 885 122,600
2023/04/03 884 885 883 883 244,000
2023/03/31 883 884 882 883 309,400
2023/03/30 883 885 882 882 296,600
2023/03/29 883 884 881 881 124,000
2023/03/28 884 884 882 883 133,100
2023/03/27 886 888 886 887 211,600
2023/03/24 887 887 885 885 211,200
2023/03/23 885 887 885 886 222,700
2023/03/22 886 887 885 885 286,300
2023/03/20 884 886 884 884 302,900
2023/03/17 885 885 884 884 140,800
2023/03/16 884 885 884 884 172,600
2023/03/15 885 887 884 884 658,600
2023/03/14 885 885 884 884 205,100
2023/03/13 885 885 884 885 599,700
2023/03/10 886 886 885 885 162,800
2023/03/09 886 887 885 885 141,600
2023/03/08 886 887 886 886 70,600
2023/03/07 886 887 886 886 249,700
2023/03/06 887 887 885 886 257,600
2023/03/03 887 887 885 886 311,000
2023/03/02 886 887 885 886 310,700
2023/03/01 885 887 885 886 733,600
2023/02/28 885 886 885 885 358,900
2023/02/27 885 886 885 885 390,600
2023/02/24 885 886 885 885 112,300
2023/02/22 885 886 885 885 363,600
2023/02/21 885 886 885 885 162,300
2023/02/20 885 886 885 885 640,500
2023/02/17 886 886 885 886 904,700
2023/02/16 886 887 885 886 2,359,900
2023/02/15 877 877 877 877 78,600
2023/02/14 727 727 727 727 13,000
2023/02/13 635 638 618 627 162,000
2023/02/10 641 656 631 642 133,500
2023/02/09 640 647 631 641 71,000
2023/02/08 610 641 607 640 182,300
2023/02/07 597 606 591 597 36,300
2023/02/06 609 609 590 597 66,200
2023/02/03 603 607 593 602 66,500
2023/02/02 589 614 588 603 181,800
2023/02/01 586 593 581 589 38,100
2023/01/31 575 586 575 581 40,900
2023/01/30 581 585 575 575 33,000
2023/01/27 581 589 580 581 47,600
2023/01/26 590 591 580 582 22,500
2023/01/25 588 593 579 590 33,000
2023/01/24 591 592 581 588 37,900
2023/01/23 590 597 582 591 75,700
2023/01/20 577 583 569 581 24,700
2023/01/19 583 585 575 576 56,200
2023/01/18 568 595 567 588 153,200
2023/01/17 560 569 560 567 13,000
2023/01/16 568 569 557 569 26,000
2023/01/13 563 571 559 568 43,400
2023/01/12 568 573 563 573 29,200
2023/01/11 559 568 558 568 24,600
2023/01/10 553 561 553 560 34,200
2023/01/06 550 555 546 555 19,700
2023/01/05 555 560 552 555 25,800
2023/01/04 566 571 552 552 47,900

このページの先頭へ