3350 (株)メタプラネット の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 389 | 393 | 350 | 380 | 22,754,200 | 380 |
| 2025-04-03 | 383 | 420 | 381 | 392 | 24,367,400 | 392 |
| 2025-04-02 | 425 | 433 | 401 | 404 | 24,684,000 | 404 |
| 2025-04-01 | 411 | 436 | 397 | 409 | 23,433,500 | 409 |
| 2025-03-31 | 387 | 414 | 382 | 401 | 22,804,500 | 401 |
| 2025-03-28 | 486 | 497 | 434 | 436 | 19,550,100 | 436 |
| 2025-03-27 | 5,020 | 5,030 | 4,710 | 4,795 | 2,198,300 | 479.50 |
| 2025-03-26 | 4,935 | 5,090 | 4,905 | 5,050 | 3,262,600 | 505 |
| 2025-03-25 | 5,190 | 5,220 | 4,760 | 4,980 | 5,423,400 | 498 |
| 2025-03-24 | 5,100 | 5,200 | 4,810 | 5,060 | 10,129,500 | 506 |
| 2025-03-21 | 4,110 | 4,730 | 4,085 | 4,730 | 6,204,600 | 473 |
| 2025-03-19 | 4,050 | 4,145 | 3,935 | 4,030 | 2,723,100 | 403 |
| 2025-03-18 | 4,245 | 4,245 | 4,005 | 4,030 | 3,545,100 | 403 |
| 2025-03-17 | 3,900 | 4,300 | 3,900 | 4,050 | 7,806,800 | 405 |
| 2025-03-14 | 3,780 | 3,940 | 3,750 | 3,800 | 4,150,400 | 380 |
| 2025-03-13 | 3,840 | 3,995 | 3,800 | 3,885 | 5,864,400 | 388.50 |
| 2025-03-12 | 3,620 | 3,770 | 3,515 | 3,630 | 7,464,600 | 363 |
| 2025-03-11 | 3,100 | 3,340 | 3,000 | 3,340 | 7,792,700 | 334 |
| 2025-03-10 | 3,430 | 3,845 | 3,430 | 3,575 | 7,001,200 | 357.50 |
| 2025-03-07 | 4,240 | 4,410 | 3,755 | 4,130 | 9,091,400 | 413 |
| 2025-03-06 | 4,535 | 4,675 | 4,240 | 4,450 | 8,602,900 | 445 |
| 2025-03-05 | 3,575 | 4,045 | 3,450 | 4,045 | 8,165,900 | 404.50 |
| 2025-03-04 | 3,800 | 3,820 | 3,315 | 3,345 | 9,263,700 | 334.50 |
| 2025-03-03 | 4,010 | 4,010 | 3,635 | 4,010 | 11,705,500 | 401 |
| 2025-02-28 | 3,310 | 3,310 | 3,310 | 3,310 | 1,076,000 | 331 |
| 2025-02-27 | 4,010 | 4,010 | 4,010 | 4,010 | 259,600 | 401 |
| 2025-02-26 | 5,800 | 5,800 | 5,010 | 5,010 | 3,671,500 | 501 |
| 2025-02-25 | 5,640 | 6,250 | 5,600 | 6,010 | 3,531,000 | 601 |
| 2025-02-21 | 6,390 | 6,420 | 6,160 | 6,210 | 2,180,500 | 621 |
| 2025-02-20 | 6,140 | 6,380 | 6,060 | 6,290 | 3,472,800 | 629 |
| 2025-02-19 | 6,100 | 6,170 | 5,910 | 6,120 | 2,019,100 | 612 |
| 2025-02-18 | 6,040 | 6,180 | 5,910 | 6,030 | 2,347,300 | 603 |
| 2025-02-17 | 5,850 | 6,560 | 5,820 | 6,040 | 4,411,600 | 604 |
| 2025-02-14 | 6,080 | 6,160 | 5,530 | 5,910 | 4,264,900 | 591 |
| 2025-02-13 | 7,020 | 7,210 | 6,080 | 6,420 | 5,354,300 | 642 |
| 2025-02-12 | 6,680 | 6,880 | 6,290 | 6,650 | 6,563,000 | 665 |
| 2025-02-10 | 5,570 | 6,060 | 5,570 | 5,880 | 4,693,600 | 588 |
| 2025-02-07 | 5,350 | 5,500 | 5,210 | 5,470 | 2,898,400 | 547 |
| 2025-02-06 | 5,220 | 5,430 | 5,150 | 5,350 | 3,457,100 | 535 |
| 2025-02-05 | 4,870 | 5,140 | 4,845 | 5,130 | 3,445,300 | 513 |
| 2025-02-04 | 4,910 | 5,120 | 4,780 | 4,950 | 4,110,300 | 495 |
| 2025-02-03 | 4,500 | 4,710 | 4,415 | 4,460 | 4,379,300 | 446 |
| 2025-01-31 | 4,915 | 5,170 | 4,755 | 4,925 | 5,400,600 | 492.50 |
| 2025-01-30 | 4,510 | 4,990 | 4,500 | 4,905 | 5,928,500 | 490.50 |
| 2025-01-29 | 4,300 | 4,450 | 4,220 | 4,370 | 3,631,500 | 437 |
| 2025-01-28 | 4,040 | 4,285 | 3,930 | 4,160 | 3,004,700 | 416 |
| 2025-01-27 | 4,200 | 4,380 | 4,015 | 4,035 | 3,002,900 | 403.50 |
| 2025-01-24 | 4,150 | 4,480 | 4,060 | 4,355 | 6,182,400 | 435.50 |
| 2025-01-23 | 4,060 | 4,185 | 3,865 | 3,990 | 2,727,600 | 399 |
| 2025-01-22 | 4,435 | 4,465 | 3,985 | 4,255 | 4,446,600 | 425.50 |
| 2025-01-21 | 4,515 | 4,595 | 4,235 | 4,235 | 5,083,400 | 423.50 |
| 2025-01-20 | 4,240 | 4,935 | 4,155 | 4,935 | 10,043,100 | 493.50 |
| 2025-01-17 | 3,620 | 4,300 | 3,600 | 4,235 | 6,329,400 | 423.50 |
| 2025-01-16 | 3,695 | 3,780 | 3,525 | 3,660 | 2,456,300 | 366 |
| 2025-01-15 | 3,745 | 3,745 | 3,510 | 3,580 | 2,250,500 | 358 |
| 2025-01-14 | 3,575 | 3,850 | 3,475 | 3,655 | 3,417,800 | 365.50 |
| 2025-01-10 | 3,405 | 3,610 | 3,365 | 3,560 | 1,514,100 | 356 |
| 2025-01-09 | 3,470 | 3,570 | 3,415 | 3,495 | 1,119,800 | 349.50 |
| 2025-01-08 | 3,635 | 3,660 | 3,450 | 3,575 | 2,863,700 | 357.50 |
| 2025-01-07 | 3,700 | 4,165 | 3,630 | 3,775 | 4,953,200 | 377.50 |
| 2025-01-06 | 3,745 | 3,750 | 3,500 | 3,575 | 2,110,700 | 357.50 |
分割・併合履歴 ： [2025-03-28]1株→10株 [2024-07-30]10株→1株 [2019-04-05]1株→0.1株 [2014-01-20]1株→0.993株 [2013-10-17]1株→1.158株 [2013-07-19]1株→0.992株 [2013-04-25]1株→1.881株 [2013-02-26]1株→100株 [2005-02-23]1株→2株