3350 (株)メタプラネット の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-01-27 | 486 | 506 | 484 | 495 | 18,885,400 | 495 |
| 2026-01-26 | 485 | 489 | 468 | 476 | 25,840,100 | 476 |
| 2026-01-23 | 504 | 516 | 496 | 512 | 16,651,700 | 512 |
| 2026-01-22 | 515 | 522 | 499 | 510 | 19,585,100 | 510 |
| 2026-01-21 | 486 | 522 | 485 | 515 | 28,772,000 | 515 |
| 2026-01-20 | 538 | 553 | 519 | 521 | 22,741,100 | 521 |
| 2026-01-19 | 554 | 562 | 536 | 541 | 31,487,300 | 541 |
| 2026-01-16 | 597 | 602 | 581 | 591 | 27,504,000 | 591 |
| 2026-01-15 | 630 | 639 | 595 | 613 | 46,268,100 | 613 |
| 2026-01-14 | 560 | 626 | 560 | 605 | 87,719,400 | 605 |
| 2026-01-13 | 560 | 560 | 523 | 528 | 30,695,500 | 528 |
| 2026-01-09 | 502 | 540 | 500 | 540 | 38,353,600 | 540 |
| 2026-01-08 | 521 | 530 | 491 | 494 | 34,433,400 | 494 |
| 2026-01-07 | 522 | 553 | 501 | 531 | 62,398,900 | 531 |
| 2026-01-06 | 515 | 528 | 493 | 510 | 57,505,400 | 510 |
| 2026-01-05 | 437 | 485 | 433 | 468 | 55,756,000 | 468 |
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