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 |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,605 | 1,608 | 1,531 | 1,567 | 26,211,500 | 1,567 |
| 2025-07-02 | 1,520 | 1,585 | 1,510 | 1,560 | 21,199,300 | 1,560 |
| 2025-07-01 | 1,680 | 1,681 | 1,575 | 1,576 | 32,834,700 | 1,576 |
| 2025-06-30 | 1,510 | 1,660 | 1,507 | 1,650 | 41,574,700 | 1,650 |
| 2025-06-27 | 1,439 | 1,500 | 1,430 | 1,490 | 24,079,600 | 1,490 |
| 2025-06-26 | 1,605 | 1,616 | 1,501 | 1,509 | 29,850,800 | 1,509 |
| 2025-06-25 | 1,492 | 1,595 | 1,251 | 1,593 | 87,057,600 | 1,593 |
| 2025-06-24 | 1,706 | 1,716 | 1,510 | 1,532 | 43,784,800 | 1,532 |
| 2025-06-23 | 1,661 | 1,741 | 1,634 | 1,635 | 35,209,400 | 1,635 |
| 2025-06-20 | 1,798 | 1,831 | 1,621 | 1,781 | 43,292,000 | 1,781 |
| 2025-06-19 | 1,870 | 1,930 | 1,796 | 1,798 | 37,648,100 | 1,798 |
| 2025-06-18 | 1,795 | 1,857 | 1,774 | 1,811 | 32,673,500 | 1,811 |
| 2025-06-17 | 1,892 | 1,920 | 1,782 | 1,845 | 52,017,500 | 1,845 |
| 2025-06-16 | 1,554 | 1,895 | 1,543 | 1,895 | 87,774,200 | 1,895 |
| 2025-06-13 | 1,580 | 1,585 | 1,470 | 1,509 | 32,657,400 | 1,509 |
| 2025-06-12 | 1,464 | 1,608 | 1,463 | 1,608 | 36,090,500 | 1,608 |
| 2025-06-11 | 1,542 | 1,543 | 1,469 | 1,494 | 34,476,300 | 1,494 |
| 2025-06-10 | 1,650 | 1,676 | 1,521 | 1,566 | 52,258,500 | 1,566 |
| 2025-06-09 | 1,600 | 1,641 | 1,455 | 1,544 | 83,304,600 | 1,544 |
| 2025-06-06 | 1,273 | 1,365 | 1,223 | 1,341 | 48,802,000 | 1,341 |
| 2025-06-05 | 1,265 | 1,400 | 1,265 | 1,363 | 81,502,800 | 1,363 |
| 2025-06-04 | 1,400 | 1,427 | 1,306 | 1,306 | 88,346,400 | 1,306 |
| 2025-06-03 | 1,231 | 1,432 | 1,203 | 1,345 | 170,247,400 | 1,345 |
| 2025-06-02 | 1,060 | 1,171 | 1,036 | 1,171 | 59,638,000 | 1,171 |
| 2025-05-30 | 1,068 | 1,148 | 1,035 | 1,067 | 55,274,000 | 1,067 |
| 2025-05-29 | 1,137 | 1,218 | 1,093 | 1,140 | 90,838,500 | 1,140 |
| 2025-05-28 | 1,146 | 1,230 | 1,067 | 1,222 | 128,803,100 | 1,222 |
| 2025-05-27 | 1,041 | 1,116 | 1,030 | 1,116 | 51,964,200 | 1,116 |
| 2025-05-26 | 933 | 966 | 877 | 966 | 62,279,400 | 966 |
| 2025-05-23 | 903 | 963 | 783 | 816 | 158,834,600 | 816 |
| 2025-05-22 | 1,083 | 1,083 | 1,083 | 1,083 | 4,347,200 | 1,083 |
| 2025-05-21 | 933 | 933 | 933 | 933 | 2,595,200 | 933 |
| 2025-05-20 | 778 | 783 | 774 | 783 | 16,699,200 | 783 |
| 2025-05-19 | 659 | 717 | 649 | 683 | 90,794,900 | 683 |
| 2025-05-16 | 599 | 623 | 578 | 623 | 44,898,500 | 623 |
| 2025-05-15 | 592 | 630 | 591 | 593 | 48,773,000 | 593 |
| 2025-05-14 | 620 | 636 | 583 | 608 | 77,880,700 | 608 |
| 2025-05-13 | 589 | 595 | 561 | 595 | 65,035,500 | 595 |
| 2025-05-12 | 530 | 559 | 526 | 550 | 56,000,100 | 550 |
| 2025-05-09 | 550 | 550 | 505 | 524 | 65,955,300 | 524 |
| 2025-05-08 | 469 | 514 | 452 | 510 | 67,337,000 | 510 |
| 2025-05-07 | 483 | 502 | 468 | 477 | 78,706,900 | 477 |
| 2025-05-02 | 419 | 447 | 411 | 428 | 67,334,500 | 428 |
| 2025-05-01 | 408 | 423 | 390 | 394 | 45,008,800 | 394 |
| 2025-04-30 | 350 | 394 | 347 | 384 | 54,461,300 | 384 |
| 2025-04-28 | 336 | 348 | 324 | 344 | 22,964,700 | 344 |
| 2025-04-25 | 357 | 357 | 335 | 335 | 24,787,600 | 335 |
| 2025-04-24 | 375 | 375 | 352 | 355 | 23,594,200 | 355 |
| 2025-04-23 | 371 | 389 | 362 | 372 | 62,587,600 | 372 |
| 2025-04-22 | 357 | 373 | 342 | 346 | 40,853,400 | 346 |
| 2025-04-21 | 348 | 368 | 343 | 354 | 25,468,900 | 354 |
| 2025-04-18 | 369 | 369 | 352 | 353 | 16,026,500 | 353 |
| 2025-04-17 | 345 | 366 | 341 | 366 | 19,893,900 | 366 |
| 2025-04-16 | 361 | 364 | 336 | 345 | 21,399,400 | 345 |
| 2025-04-15 | 365 | 377 | 353 | 369 | 27,263,000 | 369 |
| 2025-04-14 | 360 | 384 | 353 | 363 | 35,136,900 | 363 |
| 2025-04-11 | 335 | 352 | 324 | 350 | 26,838,600 | 350 |
| 2025-04-10 | 384 | 384 | 337 | 348 | 32,540,500 | 348 |
| 2025-04-09 | 320 | 327 | 291 | 315 | 39,316,400 | 315 |
| 2025-04-08 | 327 | 361 | 327 | 342 | 40,048,100 | 342 |
| 2025-04-07 | 300 | 345 | 300 | 303 | 36,353,300 | 303 |
| 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