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 |
|---|---|---|---|---|---|---|
| 2024-12-06 | 2,620 | 2,693 | 2,555 | 2,640 | 5,213,900 | 2,640 |
| 2024-12-05 | 2,425 | 2,799 | 2,364 | 2,799 | 8,886,300 | 2,799 |
| 2024-12-04 | 2,320 | 2,343 | 2,285 | 2,299 | 943,300 | 2,299 |
| 2024-12-03 | 2,280 | 2,333 | 2,260 | 2,330 | 1,660,500 | 2,330 |
| 2024-12-02 | 2,351 | 2,463 | 2,315 | 2,337 | 4,351,100 | 2,337 |
| 2024-11-29 | 2,290 | 2,487 | 2,270 | 2,310 | 3,666,300 | 2,310 |
| 2024-11-28 | 2,392 | 2,495 | 2,292 | 2,333 | 4,026,000 | 2,333 |
| 2024-11-27 | 2,390 | 2,449 | 2,100 | 2,192 | 4,882,400 | 2,192 |
| 2024-11-26 | 2,437 | 2,572 | 2,400 | 2,540 | 3,498,100 | 2,540 |
| 2024-11-25 | 2,545 | 2,726 | 2,540 | 2,606 | 4,849,400 | 2,606 |
| 2024-11-22 | 2,600 | 2,747 | 2,457 | 2,675 | 8,245,700 | 2,675 |
| 2024-11-21 | 2,350 | 2,575 | 2,312 | 2,560 | 10,948,800 | 2,560 |
| 2024-11-20 | 2,332 | 2,363 | 2,187 | 2,233 | 4,262,700 | 2,233 |
| 2024-11-19 | 2,034 | 2,330 | 2,006 | 2,272 | 9,681,800 | 2,272 |
| 2024-11-18 | 1,990 | 2,137 | 1,894 | 1,987 | 5,473,800 | 1,987 |
| 2024-11-15 | 1,958 | 1,995 | 1,840 | 1,964 | 4,869,000 | 1,964 |
| 2024-11-14 | 1,757 | 2,098 | 1,750 | 2,098 | 7,758,000 | 2,098 |
| 2024-11-13 | 1,860 | 1,882 | 1,673 | 1,699 | 3,582,400 | 1,699 |
| 2024-11-12 | 1,950 | 2,060 | 1,814 | 1,852 | 6,161,000 | 1,852 |
| 2024-11-11 | 1,866 | 1,954 | 1,595 | 1,775 | 9,908,000 | 1,775 |
| 2024-11-08 | 1,946 | 2,188 | 1,726 | 1,802 | 4,181,900 | 1,802 |
| 2024-11-07 | 2,545 | 2,545 | 2,030 | 2,090 | 9,153,700 | 2,090 |
| 2024-11-06 | 1,800 | 2,095 | 1,765 | 2,075 | 5,663,100 | 2,075 |
| 2024-11-05 | 1,636 | 1,700 | 1,468 | 1,646 | 5,629,800 | 1,646 |
| 2024-11-01 | 1,423 | 1,620 | 1,400 | 1,596 | 4,956,300 | 1,596 |
| 2024-10-31 | 1,520 | 1,595 | 1,425 | 1,425 | 3,332,500 | 1,425 |
| 2024-10-30 | 1,633 | 1,633 | 1,475 | 1,555 | 4,321,300 | 1,555 |
| 2024-10-29 | 1,239 | 1,445 | 1,193 | 1,377 | 7,335,400 | 1,377 |
| 2024-10-28 | 1,100 | 1,185 | 1,096 | 1,150 | 2,285,000 | 1,150 |
| 2024-10-25 | 1,150 | 1,155 | 1,045 | 1,073 | 1,606,300 | 1,073 |
| 2024-10-24 | 1,080 | 1,159 | 1,064 | 1,120 | 1,385,800 | 1,120 |
| 2024-10-23 | 1,189 | 1,189 | 1,090 | 1,110 | 1,241,300 | 1,110 |
| 2024-10-22 | 1,212 | 1,220 | 1,171 | 1,188 | 1,845,100 | 1,188 |
| 2024-10-21 | 1,210 | 1,293 | 1,171 | 1,265 | 3,087,700 | 1,265 |
| 2024-10-18 | 1,097 | 1,194 | 1,062 | 1,133 | 1,959,900 | 1,133 |
| 2024-10-17 | 1,260 | 1,298 | 1,105 | 1,121 | 3,476,600 | 1,121 |
| 2024-10-16 | 1,105 | 1,364 | 1,091 | 1,200 | 6,038,300 | 1,200 |
| 2024-10-15 | 1,090 | 1,105 | 1,042 | 1,105 | 1,490,400 | 1,105 |
| 2024-10-11 | 935 | 976 | 935 | 955 | 253,100 | 955 |
| 2024-10-10 | 965 | 985 | 940 | 950 | 338,400 | 950 |
| 2024-10-09 | 982 | 989 | 963 | 989 | 322,900 | 989 |
| 2024-10-08 | 999 | 1,016 | 977 | 994 | 606,400 | 994 |
| 2024-10-07 | 960 | 1,050 | 925 | 988 | 1,774,200 | 988 |
| 2024-10-04 | 975 | 979 | 901 | 916 | 780,700 | 916 |
| 2024-10-03 | 1,006 | 1,007 | 930 | 966 | 830,700 | 966 |
| 2024-10-02 | 995 | 1,006 | 991 | 998 | 498,300 | 998 |
| 2024-10-01 | 1,008 | 1,054 | 993 | 1,008 | 596,300 | 1,008 |
| 2024-09-30 | 998 | 1,018 | 990 | 991 | 617,900 | 991 |
| 2024-09-27 | 1,050 | 1,133 | 1,008 | 1,016 | 1,481,700 | 1,016 |
| 2024-09-26 | 1,010 | 1,012 | 983 | 999 | 646,300 | 999 |
| 2024-09-25 | 1,032 | 1,040 | 999 | 1,016 | 749,400 | 1,016 |
| 2024-09-24 | 1,135 | 1,137 | 1,030 | 1,042 | 765,000 | 1,042 |
| 2024-09-20 | 1,159 | 1,170 | 1,100 | 1,129 | 874,900 | 1,129 |
| 2024-09-19 | 1,044 | 1,154 | 1,040 | 1,099 | 1,211,600 | 1,099 |
| 2024-09-18 | 1,048 | 1,057 | 1,003 | 1,032 | 488,800 | 1,032 |
| 2024-09-17 | 1,048 | 1,048 | 994 | 1,005 | 497,500 | 1,005 |
| 2024-09-13 | 1,108 | 1,110 | 1,018 | 1,031 | 512,400 | 1,031 |
| 2024-09-12 | 1,122 | 1,144 | 1,067 | 1,090 | 689,600 | 1,090 |
| 2024-09-11 | 1,114 | 1,198 | 1,050 | 1,096 | 1,657,400 | 1,096 |
| 2024-09-10 | 1,180 | 1,200 | 1,070 | 1,101 | 1,381,300 | 1,101 |
| 2024-09-09 | 1,011 | 1,079 | 984 | 1,040 | 813,800 | 1,040 |
| 2024-09-06 | 1,162 | 1,183 | 985 | 1,050 | 1,621,200 | 1,050 |
| 2024-09-05 | 990 | 1,140 | 990 | 1,140 | 1,513,700 | 1,140 |
| 2024-09-04 | 945 | 1,059 | 941 | 990 | 2,105,800 | 990 |
| 2024-09-03 | 1,230 | 1,250 | 1,095 | 1,110 | 1,912,300 | 1,110 |
| 2024-09-02 | 1,309 | 1,329 | 1,202 | 1,220 | 2,222,300 | 1,220 |
| 2024-08-30 | 1,466 | 1,560 | 1,370 | 1,393 | 2,265,400 | 1,393 |
| 2024-08-29 | 1,519 | 1,568 | 1,250 | 1,365 | 3,636,300 | 1,365 |
| 2024-08-28 | 1,602 | 1,774 | 1,568 | 1,630 | 1,916,100 | 1,630 |
| 2024-08-27 | 1,835 | 1,888 | 1,688 | 1,722 | 3,392,700 | 1,722 |
| 2024-08-26 | 1,640 | 1,795 | 1,623 | 1,795 | 4,510,700 | 1,795 |
| 2024-08-23 | 1,356 | 1,546 | 1,322 | 1,495 | 4,116,400 | 1,495 |
| 2024-08-22 | 1,250 | 1,376 | 1,190 | 1,266 | 2,613,300 | 1,266 |
| 2024-08-21 | 1,148 | 1,240 | 1,136 | 1,197 | 1,238,700 | 1,197 |
| 2024-08-20 | 1,095 | 1,295 | 1,086 | 1,193 | 3,194,500 | 1,193 |
| 2024-08-19 | 1,140 | 1,164 | 1,065 | 1,076 | 1,185,100 | 1,076 |
| 2024-08-16 | 1,030 | 1,280 | 1,005 | 1,129 | 4,723,300 | 1,129 |
| 2024-08-15 | 1,080 | 1,084 | 1,010 | 1,020 | 1,067,800 | 1,020 |
| 2024-08-14 | 1,130 | 1,155 | 997 | 1,080 | 1,785,900 | 1,080 |
| 2024-08-13 | 1,120 | 1,315 | 1,104 | 1,121 | 3,601,800 | 1,121 |
| 2024-08-09 | 1,060 | 1,399 | 988 | 1,190 | 9,435,900 | 1,190 |
| 2024-08-08 | 893 | 893 | 893 | 893 | 36,400 | 893 |
| 2024-08-07 | 743 | 743 | 743 | 743 | 109,400 | 743 |
| 2024-08-06 | 660 | 737 | 596 | 643 | 4,125,500 | 643 |
| 2024-08-05 | 675 | 678 | 670 | 670 | 367,800 | 670 |
| 2024-08-02 | 859 | 995 | 798 | 820 | 3,904,300 | 820 |
| 2024-08-01 | 1,089 | 1,099 | 879 | 887 | 4,556,700 | 887 |
| 2024-07-31 | 1,350 | 1,355 | 1,110 | 1,179 | 4,181,200 | 1,179 |
| 2024-07-30 | 1,560 | 1,690 | 1,510 | 1,510 | 769,600 | 1,510 |
| 2024-07-29 | 262 | 263 | 181 | 201 | 20,584,600 | 2,010 |
| 2024-07-26 | 186 | 283 | 175 | 232 | 37,397,800 | 2,320 |
| 2024-07-25 | 236 | 275 | 220 | 220 | 13,334,500 | 2,200 |
| 2024-07-24 | 228 | 300 | 225 | 300 | 39,186,800 | 3,000 |
| 2024-07-23 | 188 | 220 | 175 | 220 | 28,542,300 | 2,200 |
| 2024-07-22 | 180 | 195 | 167 | 173 | 40,051,900 | 1,730 |
| 2024-07-19 | 123 | 146 | 120 | 145 | 22,603,900 | 1,450 |
| 2024-07-18 | 135 | 136 | 117 | 125 | 20,068,800 | 1,250 |
| 2024-07-17 | 120 | 134 | 114 | 129 | 35,210,000 | 1,290 |
| 2024-07-16 | 110 | 121 | 101 | 102 | 38,395,100 | 1,020 |
| 2024-07-12 | 91 | 95 | 90 | 93 | 5,094,500 | 930 |
| 2024-07-11 | 87 | 96 | 85 | 95 | 6,259,800 | 950 |
| 2024-07-10 | 88 | 89 | 84 | 88 | 4,063,600 | 880 |
| 2024-07-09 | 85 | 90 | 82 | 87 | 5,786,000 | 870 |
| 2024-07-08 | 80 | 84 | 77 | 80 | 3,098,100 | 800 |
| 2024-07-05 | 78 | 88 | 72 | 80 | 13,236,100 | 800 |
| 2024-07-04 | 88 | 88 | 79 | 80 | 8,406,600 | 800 |
| 2024-07-03 | 86 | 90 | 83 | 85 | 6,867,100 | 850 |
| 2024-07-02 | 100 | 100 | 90 | 90 | 9,011,000 | 900 |
| 2024-07-01 | 100 | 102 | 98 | 100 | 4,813,100 | 1,000 |
| 2024-06-28 | 103 | 105 | 99 | 99 | 9,267,100 | 990 |
| 2024-06-27 | 99 | 103 | 97 | 103 | 12,857,200 | 1,030 |
| 2024-06-26 | 102 | 108 | 98 | 100 | 24,375,500 | 1,000 |
| 2024-06-25 | 92 | 96 | 90 | 95 | 12,828,400 | 950 |
| 2024-06-24 | 90 | 106 | 88 | 95 | 35,876,200 | 950 |
| 2024-06-21 | 84 | 92 | 80 | 87 | 13,700,200 | 870 |
| 2024-06-20 | 82 | 83 | 79 | 81 | 5,371,300 | 810 |
| 2024-06-19 | 80 | 90 | 80 | 83 | 7,938,700 | 830 |
| 2024-06-18 | 85 | 86 | 77 | 84 | 12,368,300 | 840 |
| 2024-06-17 | 94 | 94 | 87 | 89 | 7,213,300 | 890 |
| 2024-06-14 | 95 | 100 | 83 | 90 | 25,038,900 | 900 |
| 2024-06-13 | 112 | 120 | 91 | 95 | 52,896,700 | 950 |
| 2024-06-12 | 86 | 109 | 85 | 107 | 39,978,900 | 1,070 |
| 2024-06-11 | 83 | 94 | 81 | 89 | 39,522,900 | 890 |
| 2024-06-10 | 82 | 88 | 80 | 81 | 19,017,900 | 810 |
| 2024-06-07 | 77 | 86 | 74 | 85 | 26,592,500 | 850 |
| 2024-06-06 | 90 | 91 | 72 | 78 | 41,540,000 | 780 |
| 2024-06-05 | 69 | 85 | 69 | 84 | 37,201,600 | 840 |
| 2024-06-04 | 62 | 68 | 58 | 66 | 11,693,500 | 660 |
| 2024-06-03 | 51 | 62 | 50 | 62 | 10,489,600 | 620 |
| 2024-05-31 | 58 | 59 | 49 | 52 | 12,634,900 | 520 |
| 2024-05-30 | 55 | 61 | 53 | 55 | 11,801,100 | 550 |
| 2024-05-29 | 52 | 61 | 52 | 56 | 20,651,100 | 560 |
| 2024-05-28 | 70 | 72 | 61 | 62 | 17,907,300 | 620 |
| 2024-05-27 | 62 | 72 | 59 | 67 | 31,638,700 | 670 |
| 2024-05-24 | 73 | 76 | 57 | 57 | 31,377,900 | 570 |
| 2024-05-23 | 104 | 120 | 64 | 76 | 120,566,400 | 760 |
| 2024-05-22 | 63 | 90 | 62 | 90 | 57,457,500 | 900 |
| 2024-05-21 | 66 | 69 | 54 | 60 | 49,609,100 | 600 |
| 2024-05-20 | 37 | 46 | 36 | 41 | 25,250,600 | 410 |
| 2024-05-17 | 36 | 36 | 32 | 35 | 3,704,100 | 350 |
| 2024-05-16 | 34 | 37 | 33 | 35 | 7,329,600 | 350 |
| 2024-05-15 | 31 | 33 | 30 | 33 | 1,419,400 | 330 |
| 2024-05-14 | 30 | 31 | 30 | 31 | 532,600 | 310 |
| 2024-05-13 | 29 | 31 | 29 | 30 | 2,639,100 | 300 |
| 2024-05-10 | 29 | 30 | 28 | 30 | 1,619,700 | 300 |
| 2024-05-09 | 29 | 30 | 29 | 29 | 730,800 | 290 |
| 2024-05-08 | 30 | 30 | 29 | 30 | 578,200 | 300 |
| 2024-05-07 | 29 | 30 | 29 | 29 | 898,800 | 290 |
| 2024-05-02 | 28 | 29 | 28 | 28 | 490,100 | 280 |
| 2024-05-01 | 29 | 30 | 28 | 29 | 966,000 | 290 |
| 2024-04-30 | 29 | 30 | 27 | 29 | 1,968,900 | 290 |
| 2024-04-26 | 28 | 30 | 27 | 29 | 1,455,800 | 290 |
| 2024-04-25 | 30 | 30 | 28 | 28 | 3,362,700 | 280 |
| 2024-04-24 | 32 | 33 | 31 | 32 | 2,781,200 | 320 |
| 2024-04-23 | 34 | 35 | 32 | 34 | 5,134,800 | 340 |
| 2024-04-22 | 36 | 37 | 31 | 31 | 10,809,900 | 310 |
| 2024-04-19 | 27 | 30 | 26 | 30 | 2,109,300 | 300 |
| 2024-04-18 | 27 | 30 | 26 | 28 | 2,871,900 | 280 |
| 2024-04-17 | 30 | 31 | 27 | 27 | 3,923,400 | 270 |
| 2024-04-16 | 30 | 31 | 26 | 27 | 4,831,800 | 270 |
| 2024-04-15 | 34 | 35 | 29 | 30 | 5,520,400 | 300 |
| 2024-04-12 | 36 | 37 | 33 | 34 | 5,671,300 | 340 |
| 2024-04-11 | 37 | 40 | 34 | 36 | 16,047,000 | 360 |
| 2024-04-10 | 41 | 42 | 32 | 32 | 24,905,400 | 320 |
| 2024-04-09 | 27 | 41 | 26 | 36 | 69,795,600 | 360 |
| 2024-04-08 | 19 | 19 | 18 | 19 | 488,600 | 190 |
| 2024-04-05 | 19 | 20 | 19 | 19 | 314,400 | 190 |
| 2024-04-04 | 20 | 20 | 19 | 19 | 81,900 | 190 |
| 2024-04-03 | 19 | 20 | 19 | 20 | 65,000 | 200 |
| 2024-04-02 | 20 | 20 | 19 | 20 | 629,300 | 200 |
| 2024-04-01 | 20 | 20 | 18 | 19 | 395,800 | 190 |
| 2024-03-29 | 19 | 20 | 18 | 20 | 191,200 | 200 |
| 2024-03-28 | 20 | 20 | 18 | 19 | 762,100 | 190 |
| 2024-03-27 | 21 | 21 | 19 | 20 | 149,400 | 200 |
| 2024-03-26 | 20 | 21 | 20 | 21 | 446,900 | 210 |
| 2024-03-25 | 21 | 22 | 20 | 21 | 415,100 | 210 |
| 2024-03-22 | 21 | 22 | 20 | 21 | 758,900 | 210 |
| 2024-03-21 | 20 | 21 | 19 | 21 | 245,200 | 210 |
| 2024-03-19 | 20 | 21 | 19 | 20 | 292,400 | 200 |
| 2024-03-18 | 20 | 21 | 19 | 21 | 228,400 | 210 |
| 2024-03-15 | 20 | 20 | 19 | 20 | 427,800 | 200 |
| 2024-03-14 | 19 | 21 | 19 | 19 | 317,300 | 190 |
| 2024-03-13 | 20 | 20 | 19 | 20 | 154,500 | 200 |
| 2024-03-12 | 19 | 20 | 19 | 20 | 158,400 | 200 |
| 2024-03-11 | 19 | 21 | 18 | 20 | 1,178,400 | 200 |
| 2024-03-08 | 20 | 20 | 19 | 19 | 208,300 | 190 |
| 2024-03-07 | 21 | 21 | 19 | 20 | 819,600 | 200 |
| 2024-03-06 | 22 | 22 | 20 | 21 | 1,953,900 | 210 |
| 2024-03-05 | 22 | 25 | 21 | 22 | 2,623,700 | 220 |
| 2024-03-04 | 24 | 29 | 20 | 21 | 7,419,800 | 210 |
| 2024-03-01 | 22 | 23 | 20 | 21 | 733,400 | 210 |
| 2024-02-29 | 19 | 23 | 17 | 22 | 4,870,500 | 220 |
| 2024-02-28 | 19 | 20 | 18 | 19 | 757,100 | 190 |
| 2024-02-27 | 17 | 19 | 17 | 18 | 612,400 | 180 |
| 2024-02-26 | 17 | 17 | 16 | 17 | 166,500 | 170 |
| 2024-02-22 | 17 | 18 | 16 | 17 | 292,600 | 170 |
| 2024-02-21 | 16 | 18 | 15 | 18 | 861,300 | 180 |
| 2024-02-20 | 16 | 16 | 15 | 16 | 142,700 | 160 |
| 2024-02-19 | 15 | 16 | 15 | 15 | 121,700 | 150 |
| 2024-02-16 | 15 | 16 | 14 | 16 | 470,700 | 160 |
| 2024-02-15 | 15 | 16 | 15 | 15 | 173,100 | 150 |
| 2024-02-14 | 16 | 16 | 15 | 15 | 99,000 | 150 |
| 2024-02-13 | 15 | 16 | 15 | 16 | 46,500 | 160 |
| 2024-02-09 | 16 | 16 | 15 | 16 | 169,800 | 160 |
| 2024-02-08 | 16 | 17 | 16 | 16 | 631,900 | 160 |
| 2024-02-07 | 16 | 17 | 16 | 16 | 215,900 | 160 |
| 2024-02-06 | 18 | 18 | 16 | 17 | 403,600 | 170 |
| 2024-02-05 | 18 | 18 | 17 | 17 | 18,600 | 170 |
| 2024-02-02 | 17 | 18 | 17 | 17 | 66,500 | 170 |
| 2024-02-01 | 17 | 18 | 17 | 17 | 20,900 | 170 |
| 2024-01-31 | 17 | 18 | 17 | 18 | 88,200 | 180 |
| 2024-01-30 | 17 | 18 | 17 | 17 | 21,500 | 170 |
| 2024-01-29 | 18 | 18 | 17 | 17 | 40,700 | 170 |
| 2024-01-26 | 17 | 18 | 17 | 18 | 32,800 | 180 |
| 2024-01-25 | 18 | 18 | 17 | 17 | 26,300 | 170 |
| 2024-01-24 | 17 | 18 | 17 | 18 | 31,600 | 180 |
| 2024-01-23 | 18 | 18 | 17 | 17 | 40,500 | 170 |
| 2024-01-22 | 17 | 18 | 17 | 17 | 63,000 | 170 |
| 2024-01-19 | 18 | 18 | 17 | 17 | 102,500 | 170 |
| 2024-01-18 | 17 | 18 | 17 | 17 | 57,900 | 170 |
| 2024-01-17 | 18 | 18 | 17 | 17 | 217,300 | 170 |
| 2024-01-16 | 18 | 18 | 17 | 18 | 184,200 | 180 |
| 2024-01-15 | 19 | 20 | 17 | 17 | 658,100 | 170 |
| 2024-01-12 | 17 | 20 | 17 | 19 | 965,900 | 190 |
| 2024-01-11 | 17 | 17 | 16 | 17 | 218,200 | 170 |
| 2024-01-10 | 18 | 18 | 17 | 17 | 180,900 | 170 |
| 2024-01-09 | 17 | 18 | 16 | 17 | 230,700 | 170 |
| 2024-01-05 | 16 | 17 | 16 | 17 | 232,200 | 170 |
| 2024-01-04 | 18 | 18 | 16 | 16 | 308,800 | 160 |
分割・併合履歴 ： [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
