3350 (株)メタプラネット の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 28 | 30 | 27 | 29 | 1,455,800 | 29 |
| 2024-04-25 | 30 | 30 | 28 | 28 | 3,362,700 | 28 |
| 2024-04-24 | 32 | 33 | 31 | 32 | 2,781,200 | 32 |
| 2024-04-23 | 34 | 35 | 32 | 34 | 5,134,800 | 34 |
| 2024-04-22 | 36 | 37 | 31 | 31 | 10,809,900 | 31 |
| 2024-04-19 | 27 | 30 | 26 | 30 | 2,109,300 | 30 |
| 2024-04-18 | 27 | 30 | 26 | 28 | 2,871,900 | 28 |
| 2024-04-17 | 30 | 31 | 27 | 27 | 3,923,400 | 27 |
| 2024-04-16 | 30 | 31 | 26 | 27 | 4,831,800 | 27 |
| 2024-04-15 | 34 | 35 | 29 | 30 | 5,520,400 | 30 |
| 2024-04-12 | 36 | 37 | 33 | 34 | 5,671,300 | 34 |
| 2024-04-11 | 37 | 40 | 34 | 36 | 16,047,000 | 36 |
| 2024-04-10 | 41 | 42 | 32 | 32 | 24,905,400 | 32 |
| 2024-04-09 | 27 | 41 | 26 | 36 | 69,795,600 | 36 |
| 2024-04-08 | 19 | 19 | 18 | 19 | 488,600 | 19 |
| 2024-04-05 | 19 | 20 | 19 | 19 | 314,400 | 19 |
| 2024-04-04 | 20 | 20 | 19 | 19 | 81,900 | 19 |
| 2024-04-03 | 19 | 20 | 19 | 20 | 65,000 | 20 |
| 2024-04-02 | 20 | 20 | 19 | 20 | 629,300 | 20 |
| 2024-04-01 | 20 | 20 | 18 | 19 | 395,800 | 19 |
| 2024-03-29 | 19 | 20 | 18 | 20 | 191,200 | 20 |
| 2024-03-28 | 20 | 20 | 18 | 19 | 762,100 | 19 |
| 2024-03-27 | 21 | 21 | 19 | 20 | 149,400 | 20 |
| 2024-03-26 | 20 | 21 | 20 | 21 | 446,900 | 21 |
| 2024-03-25 | 21 | 22 | 20 | 21 | 415,100 | 21 |
| 2024-03-22 | 21 | 22 | 20 | 21 | 758,900 | 21 |
| 2024-03-21 | 20 | 21 | 19 | 21 | 245,200 | 21 |
| 2024-03-19 | 20 | 21 | 19 | 20 | 292,400 | 20 |
| 2024-03-18 | 20 | 21 | 19 | 21 | 228,400 | 21 |
| 2024-03-15 | 20 | 20 | 19 | 20 | 427,800 | 20 |
| 2024-03-14 | 19 | 21 | 19 | 19 | 317,300 | 19 |
| 2024-03-13 | 20 | 20 | 19 | 20 | 154,500 | 20 |
| 2024-03-12 | 19 | 20 | 19 | 20 | 158,400 | 20 |
| 2024-03-11 | 19 | 21 | 18 | 20 | 1,178,400 | 20 |
| 2024-03-08 | 20 | 20 | 19 | 19 | 208,300 | 19 |
| 2024-03-07 | 21 | 21 | 19 | 20 | 819,600 | 20 |
| 2024-03-06 | 22 | 22 | 20 | 21 | 1,953,900 | 21 |
| 2024-03-05 | 22 | 25 | 21 | 22 | 2,623,700 | 22 |
| 2024-03-04 | 24 | 29 | 20 | 21 | 7,419,800 | 21 |
| 2024-03-01 | 22 | 23 | 20 | 21 | 733,400 | 21 |
| 2024-02-29 | 19 | 23 | 17 | 22 | 4,870,500 | 22 |
| 2024-02-28 | 19 | 20 | 18 | 19 | 757,100 | 19 |
| 2024-02-27 | 17 | 19 | 17 | 18 | 612,400 | 18 |
| 2024-02-26 | 17 | 17 | 16 | 17 | 166,500 | 17 |
| 2024-02-22 | 17 | 18 | 16 | 17 | 292,600 | 17 |
| 2024-02-21 | 16 | 18 | 15 | 18 | 861,300 | 18 |
| 2024-02-20 | 16 | 16 | 15 | 16 | 142,700 | 16 |
| 2024-02-19 | 15 | 16 | 15 | 15 | 121,700 | 15 |
| 2024-02-16 | 15 | 16 | 14 | 16 | 470,700 | 16 |
| 2024-02-15 | 15 | 16 | 15 | 15 | 173,100 | 15 |
| 2024-02-14 | 16 | 16 | 15 | 15 | 99,000 | 15 |
| 2024-02-13 | 15 | 16 | 15 | 16 | 46,500 | 16 |
| 2024-02-09 | 16 | 16 | 15 | 16 | 169,800 | 16 |
| 2024-02-08 | 16 | 17 | 16 | 16 | 631,900 | 16 |
| 2024-02-07 | 16 | 17 | 16 | 16 | 215,900 | 16 |
| 2024-02-06 | 18 | 18 | 16 | 17 | 403,600 | 17 |
| 2024-02-05 | 18 | 18 | 17 | 17 | 18,600 | 17 |
| 2024-02-02 | 17 | 18 | 17 | 17 | 66,500 | 17 |
| 2024-02-01 | 17 | 18 | 17 | 17 | 20,900 | 17 |
| 2024-01-31 | 17 | 18 | 17 | 18 | 88,200 | 18 |
| 2024-01-30 | 17 | 18 | 17 | 17 | 21,500 | 17 |
| 2024-01-29 | 18 | 18 | 17 | 17 | 40,700 | 17 |
| 2024-01-26 | 17 | 18 | 17 | 18 | 32,800 | 18 |
| 2024-01-25 | 18 | 18 | 17 | 17 | 26,300 | 17 |
| 2024-01-24 | 17 | 18 | 17 | 18 | 31,600 | 18 |
| 2024-01-23 | 18 | 18 | 17 | 17 | 40,500 | 17 |
| 2024-01-22 | 17 | 18 | 17 | 17 | 63,000 | 17 |
| 2024-01-19 | 18 | 18 | 17 | 17 | 102,500 | 17 |
| 2024-01-18 | 17 | 18 | 17 | 17 | 57,900 | 17 |
| 2024-01-17 | 18 | 18 | 17 | 17 | 217,300 | 17 |
| 2024-01-16 | 18 | 18 | 17 | 18 | 184,200 | 18 |
| 2024-01-15 | 19 | 20 | 17 | 17 | 658,100 | 17 |
| 2024-01-12 | 17 | 20 | 17 | 19 | 965,900 | 19 |
| 2024-01-11 | 17 | 17 | 16 | 17 | 218,200 | 17 |
| 2024-01-10 | 18 | 18 | 17 | 17 | 180,900 | 17 |
| 2024-01-09 | 17 | 18 | 16 | 17 | 230,700 | 17 |
| 2024-01-05 | 16 | 17 | 16 | 17 | 232,200 | 17 |
| 2024-01-04 | 18 | 18 | 16 | 16 | 308,800 | 16 |
分割・併合履歴 ： [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
