1. HOME >
  2. 株価時系列 >
  3. 3350 >
  4. 2016年

3350 (株)メタプラネット の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30353533332,055,8003,300
2016-12-29343634345,452,9003,400
2016-12-28323532346,727,3003,400
2016-12-27313331327,663,9003,200
2016-12-26313230314,754,4003,100
2016-12-223435303215,770,8003,200
2016-12-213242313540,821,7003,500
2016-12-20303230311,948,5003,100
2016-12-1930313030529,1003,000
2016-12-16313230311,031,3003,100
2016-12-15323230311,476,6003,100
2016-12-1432333132701,2003,200
2016-12-1330323032993,4003,200
2016-12-1230312930568,3003,000
2016-12-0930312930922,7003,000
2016-12-08303129301,125,2003,000
2016-12-07303129301,697,5003,000
2016-12-0630313030902,2003,000
2016-12-0531313031533,7003,100
2016-12-0231313031715,2003,100
2016-12-01313230311,939,2003,100
2016-11-30313230312,132,0003,100
2016-11-2930313030983,1003,000
2016-11-2830313030599,4003,000
2016-11-25333330302,587,2003,000
2016-11-24293429334,594,9003,300
2016-11-2230302929643,5002,900
2016-11-2129302930610,9003,000
2016-11-1830302929517,8002,900
2016-11-1730302929502,6002,900
2016-11-16313130301,221,5003,000
2016-11-15323330321,887,6003,200
2016-11-14313330321,645,3003,200
2016-11-11303330313,823,8003,100
2016-11-10293028291,739,5002,900
2016-11-09293027286,096,5002,800
2016-11-08313129291,702,9002,900
2016-11-07323229304,406,7003,000
2016-11-04313331324,496,9003,200
2016-11-02323230304,070,9003,000
2016-11-01333431326,141,3003,200
2016-10-31353532334,632,4003,300
2016-10-28363734365,266,3003,600
2016-10-27373836372,158,4003,700
2016-10-26393936374,479,0003,700
2016-10-25383937392,042,1003,900
2016-10-24373836383,004,2003,800
2016-10-21373836375,457,1003,700
2016-10-20393937374,253,4003,700
2016-10-19414138394,997,8003,900
2016-10-17394138405,990,0004,000
2016-10-133742353714,735,8003,700
2016-10-12373835366,401,1003,600
2016-10-11394037385,808,2003,800
2016-10-07404137407,754,9004,000
2016-10-063741363913,487,0003,900
2016-10-05373735357,592,5003,500
2016-10-044242383810,209,1003,800
2016-10-034345394226,295,0004,200
2016-09-303842343821,144,1003,800
2016-09-294247363959,824,3003,900
2016-09-282655254775,501,1004,700
2016-09-2725262525266,9002,500
2016-09-2625262525312,5002,500
2016-09-2325262526360,9002,600
2016-09-2126262525121,8002,500
2016-09-2026262526292,7002,600
2016-09-1625262525107,0002,500
2016-09-1525262525193,4002,500
2016-09-1425262525298,9002,500
2016-09-1325262525283,8002,500
2016-09-1225262525261,5002,500
2016-09-0925262526161,9002,600
2016-09-0825262525166,6002,500
2016-09-0726262525115,4002,500
2016-09-062626252697,7002,600
2016-09-0526262525147,1002,500
2016-09-0225262526208,6002,600
2016-09-0126262526221,4002,600
2016-08-3126262526540,7002,600
2016-08-3026272626226,4002,600
2016-08-2926272626304,3002,600
2016-08-2626272626311,8002,600
2016-08-2526272626206,2002,600
2016-08-2426272626205,6002,600
2016-08-2326272626561,4002,600
2016-08-2226272626250,9002,600
2016-08-1926272626294,3002,600
2016-08-1826272626153,5002,600
2016-08-1726272626171,4002,600
2016-08-16272826261,029,7002,600
2016-08-1528282728879,8002,800
2016-08-1226282628752,5002,800
2016-08-10262926274,312,0002,700
2016-08-0926272526775,1002,600
2016-08-0826272626519,8002,600
2016-08-0526272526590,7002,600
2016-08-04262725261,365,0002,600
2016-08-03253025265,977,7002,600
2016-08-0225262525167,5002,500
2016-08-0126262526202,1002,600
2016-07-2926262526426,3002,600
2016-07-2826272525856,3002,500
2016-07-2726272526468,6002,600
2016-07-2626262526513,4002,600
2016-07-2526272526403,8002,600
2016-07-2226272527448,2002,700
2016-07-2126272526907,1002,600
2016-07-20262625261,015,9002,600
2016-07-1926272626468,8002,600
2016-07-1527272627862,5002,700
2016-07-1427282627513,2002,700
2016-07-1327282627574,3002,700
2016-07-1227282626849,0002,600
2016-07-1126272626195,6002,600
2016-07-0827272626268,7002,600
2016-07-0727272626372,0002,600
2016-07-0627272627197,1002,700
2016-07-0528282627608,0002,700
2016-07-0427282627427,6002,700
2016-07-0127272627143,6002,700
2016-06-3026272627156,5002,700
2016-06-2926272526969,9002,600
2016-06-2826262525684,7002,500
2016-06-2724262426689,9002,600
2016-06-24272824252,607,9002,500
2016-06-2327272626433,3002,600
2016-06-2227282627622,6002,700
2016-06-2128282727328,3002,700
2016-06-20282927281,132,0002,800
2016-06-1726282627788,7002,700
2016-06-1627282626957,5002,600
2016-06-1527282627788,9002,700
2016-06-14282927271,118,0002,700
2016-06-13293028281,681,3002,800
2016-06-1029302929555,9002,900
2016-06-09293329295,058,7002,900
2016-06-0829302929248,8002,900
2016-06-0729302929196,5002,900
2016-06-0629302929591,5002,900
2016-06-03303129291,176,5002,900
2016-06-0232323031629,8003,100
2016-06-01303330322,859,1003,200
2016-05-3130312930325,6003,000
2016-05-3030312930569,4003,000
2016-05-2731312930522,0003,000
2016-05-26303129301,224,0003,000
2016-05-2530302929242,5002,900
2016-05-2430312930339,2003,000
2016-05-2330312930345,3003,000
2016-05-20313129291,003,0002,900
2016-05-1929312931542,8003,100
2016-05-1830312929745,1002,900
2016-05-17293028291,192,6002,900
2016-05-1630312930653,2003,000
2016-05-13303129301,016,1003,000
2016-05-1231313030588,7003,000
2016-05-11313230311,427,9003,100
2016-05-1031333131905,8003,100
2016-05-09323331311,298,4003,100
2016-05-06303429325,382,6003,200
2016-05-02303029291,209,9002,900
2016-04-2832333131622,1003,100
2016-04-2732333132569,6003,200
2016-04-26333331321,419,9003,200
2016-04-25343532333,412,5003,300
2016-04-22343634352,392,8003,500
2016-04-21343533341,282,7003,400
2016-04-2033343333533,7003,300
2016-04-19323532344,662,6003,400
2016-04-18333432321,053,1003,200
2016-04-15333432341,096,7003,400
2016-04-14333532324,121,3003,200
2016-04-133339323212,699,9003,200
2016-04-12323331321,652,6003,200
2016-04-11323331321,068,3003,200
2016-04-08303329324,721,8003,200
2016-04-07293229292,790,9002,900
2016-04-06282927281,078,2002,800
2016-04-0529292828884,5002,800
2016-04-0430302929252,7002,900
2016-04-0131312930829,5003,000
2016-03-3131313031387,7003,100
2016-03-3031323031793,3003,100
2016-03-29293429313,319,3003,100
2016-03-28303028291,109,2002,900
2016-03-2530313030269,4003,000
2016-03-2431313030280,3003,000
2016-03-2330323031674,9003,100
2016-03-2231323030590,7003,000
2016-03-1831323032969,7003,200
2016-03-17313330311,356,3003,100
2016-03-16313230311,294,3003,100
2016-03-1532333132540,9003,200
2016-03-14333331321,585,4003,200
2016-03-11313230321,807,9003,200
2016-03-10303129311,883,6003,100
2016-03-09283127301,742,5003,000
2016-03-0829292728768,9002,800
2016-03-07292927281,594,9002,800
2016-03-04283027293,210,9002,900
2016-03-03272826272,045,9002,700
2016-03-0226272626309,9002,600
2016-03-0126272526521,2002,600
2016-02-2926272526405,1002,600
2016-02-2626272526724,8002,600
2016-02-2526272626644,8002,600
2016-02-24262725261,333,3002,600
2016-02-2326272627870,0002,700
2016-02-2226272526811,7002,600
2016-02-1927272626355,0002,600
2016-02-1827272626445,6002,600
2016-02-1726272627395,7002,700
2016-02-16262726261,078,4002,600
2016-02-15262825272,155,4002,700
2016-02-12262725252,248,2002,500
2016-02-10263126276,257,4002,700
2016-02-09272826261,251,1002,600
2016-02-0827292628931,0002,800
2016-02-05293027273,862,7002,700
2016-02-04283227311,847,1003,100
2016-02-0328282728439,2002,800
2016-02-0228292828560,5002,800
2016-02-01292927281,303,1002,800
2016-01-29272826271,160,3002,700
2016-01-2826272526513,1002,600
2016-01-2726272626678,8002,600
2016-01-26262725261,286,1002,600
2016-01-25252625261,382,9002,600
2016-01-2225262525767,9002,500
2016-01-21262724251,967,1002,500
2016-01-20292926271,645,3002,700
2016-01-19272926291,931,0002,900
2016-01-1826272626981,9002,600
2016-01-15293028281,018,0002,800
2016-01-14282927281,497,5002,800
2016-01-13273027293,163,7002,900
2016-01-12292926262,086,0002,600
2016-01-08293028291,674,8002,900
2016-01-07343529305,395,5003,000
2016-01-06323630356,902,5003,500
2016-01-05323230312,763,6003,100
2016-01-04283228322,715,1003,200

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