3350 (株)メタプラネットの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	32	33	31	31	1,546,600	310
2017-12-28	32	34	32	32	1,926,600	320
2017-12-27	32	33	31	31	1,321,100	310
2017-12-26	31	33	30	33	2,784,700	330
2017-12-25	32	32	31	31	2,902,900	310
2017-12-22	33	34	32	32	3,744,900	320
2017-12-21	36	36	34	34	1,789,300	340
2017-12-20	35	36	35	35	1,515,600	350
2017-12-19	35	36	34	36	3,302,300	360
2017-12-18	35	36	35	35	1,304,500	350
2017-12-15	35	37	35	35	4,525,300	350
2017-12-14	36	38	34	35	9,134,700	350
2017-12-13	33	36	33	36	4,001,100	360
2017-12-12	35	36	34	34	7,421,500	340
2017-12-11	33	35	33	35	2,373,600	350
2017-12-08	31	34	31	34	3,371,100	340
2017-12-07	32	32	31	31	4,567,400	310
2017-12-06	34	34	32	32	3,853,400	320
2017-12-05	35	35	33	34	3,252,300	340
2017-12-04	35	36	34	34	7,612,500	340
2017-12-01	31	34	31	34	7,808,400	340
2017-11-30	30	31	30	31	998,500	310
2017-11-29	32	32	30	30	6,491,700	300
2017-11-28	30	37	30	33	27,421,600	330
2017-11-27	30	31	30	30	571,100	300
2017-11-24	30	31	30	31	1,321,900	310
2017-11-22	30	31	30	30	341,900	300
2017-11-21	30	31	30	31	834,700	310
2017-11-20	30	30	29	30	325,200	300
2017-11-17	29	30	29	29	750,200	290
2017-11-16	31	31	29	29	1,654,900	290
2017-11-15	30	31	30	30	2,724,400	300
2017-11-13	30	30	28	30	711,800	300
2017-11-10	29	30	28	30	1,107,600	300
2017-11-09	29	29	28	29	600,100	290
2017-11-08	29	29	28	28	255,500	280
2017-11-07	29	29	28	29	715,700	290
2017-11-06	29	30	28	29	2,078,700	290
2017-11-02	29	29	28	29	817,700	290
2017-11-01	28	29	27	28	2,403,800	280
2017-10-31	27	28	27	27	342,400	270
2017-10-30	28	28	27	27	124,800	270
2017-10-27	27	28	27	27	212,900	270
2017-10-26	28	28	27	27	175,800	270
2017-10-25	28	29	27	28	1,920,300	280
2017-10-24	28	28	27	28	1,069,500	280
2017-10-23	27	28	27	28	293,100	280
2017-10-20	27	27	26	27	1,070,900	270
2017-10-19	26	27	26	26	201,200	260
2017-10-18	27	27	26	27	78,200	270
2017-10-17	27	27	26	27	353,800	270
2017-10-16	27	28	26	27	1,710,500	270
2017-10-13	28	28	26	27	1,434,300	270
2017-10-12	26	28	26	28	1,169,600	280
2017-10-11	26	27	26	26	258,500	260
2017-10-10	27	27	26	26	592,600	260
2017-10-06	27	27	26	27	352,700	270
2017-10-05	27	28	26	27	2,529,800	270
2017-10-04	27	28	26	27	500,100	270
2017-10-03	27	28	27	27	576,700	270
2017-10-02	27	27	26	27	880,100	270
2017-09-29	27	27	26	27	456,100	270
2017-09-28	27	27	26	27	1,134,900	270
2017-09-27	27	28	26	28	1,113,900	280
2017-09-26	26	27	26	27	407,600	270
2017-09-25	26	27	26	26	423,700	260
2017-09-22	26	27	26	27	423,800	270
2017-09-21	27	28	26	27	1,503,400	270
2017-09-20	27	28	27	27	255,000	270
2017-09-19	27	28	26	28	1,254,900	280
2017-09-15	26	27	26	27	575,300	270
2017-09-14	27	28	26	27	604,900	270
2017-09-13	27	28	26	27	2,097,100	270
2017-09-12	26	27	26	26	151,500	260
2017-09-11	26	27	26	26	714,700	260
2017-09-08	26	27	26	26	532,300	260
2017-09-07	27	27	26	26	438,100	260
2017-09-06	26	27	26	26	423,100	260
2017-09-05	27	27	26	26	1,429,800	260
2017-09-04	27	28	26	27	1,505,900	270
2017-09-01	27	28	27	27	598,100	270
2017-08-31	27	28	27	27	1,175,700	270
2017-08-30	28	28	27	27	663,000	270
2017-08-29	28	28	27	27	401,700	270
2017-08-28	27	29	27	28	2,611,400	280
2017-08-25	27	28	27	27	960,000	270
2017-08-24	28	28	27	28	601,100	280
2017-08-23	28	28	27	27	312,600	270
2017-08-22	28	28	27	27	783,000	270
2017-08-21	28	28	27	27	471,600	270
2017-08-18	28	29	27	28	1,888,900	280
2017-08-17	29	29	28	29	728,000	290
2017-08-16	28	29	27	28	1,354,800	280
2017-08-15	29	29	27	27	1,705,700	270
2017-08-14	27	31	27	29	5,594,500	290
2017-08-10	28	28	27	28	511,500	280
2017-08-09	28	28	27	28	490,100	280
2017-08-08	27	28	27	28	606,400	280
2017-08-07	28	29	27	28	2,781,400	280
2017-08-04	28	29	27	28	1,853,500	280
2017-08-03	28	29	27	28	1,281,500	280
2017-08-02	28	29	27	28	1,782,100	280
2017-08-01	30	30	27	28	4,405,100	280
2017-07-31	29	30	29	29	750,100	290
2017-07-28	30	30	29	29	1,258,700	290
2017-07-27	30	31	29	30	1,731,300	300
2017-07-26	30	31	29	31	2,186,500	310
2017-07-25	30	31	30	30	405,700	300
2017-07-24	30	31	29	31	1,985,400	310
2017-07-21	31	31	30	30	187,800	300
2017-07-20	30	31	29	31	859,200	310
2017-07-19	30	31	29	30	1,789,500	300
2017-07-18	30	30	29	30	264,500	300
2017-07-14	30	30	29	30	1,702,700	300
2017-07-13	31	31	30	30	465,400	300
2017-07-12	30	32	29	31	8,149,200	310
2017-07-11	30	31	30	30	821,800	300
2017-07-10	31	31	30	30	469,600	300
2017-07-07	30	31	30	31	1,450,800	310
2017-07-06	31	31	30	30	571,800	300
2017-07-05	29	31	28	31	3,412,800	310
2017-07-04	31	31	29	29	2,045,700	290
2017-07-03	30	31	29	31	3,014,000	310
2017-06-30	28	30	28	29	2,231,600	290
2017-06-29	28	29	27	29	564,900	290
2017-06-28	29	29	27	28	1,979,800	280
2017-06-27	27	29	27	29	1,172,500	290
2017-06-26	27	28	27	28	491,000	280
2017-06-23	28	29	27	28	1,889,300	280
2017-06-22	27	29	27	29	1,010,100	290
2017-06-21	28	28	27	28	609,500	280
2017-06-20	28	29	27	28	2,003,700	280
2017-06-19	29	29	26	28	5,011,000	280
2017-06-16	28	29	28	28	475,400	280
2017-06-15	30	30	28	29	3,988,200	290
2017-06-14	30	31	29	30	3,067,300	300
2017-06-13	29	30	29	29	310,300	290
2017-06-12	29	30	28	30	1,291,600	300
2017-06-09	30	30	28	29	1,526,900	290
2017-06-08	30	31	29	30	5,026,100	300
2017-06-07	29	33	29	30	27,039,300	300
2017-06-06	27	28	27	28	298,500	280
2017-06-05	27	28	27	27	529,300	270
2017-06-02	27	28	27	27	218,800	270
2017-06-01	27	28	27	27	288,400	270
2017-05-31	28	28	27	27	95,300	270
2017-05-30	27	28	27	28	88,900	280
2017-05-29	27	28	27	27	130,900	270
2017-05-26	28	28	27	28	157,300	280
2017-05-25	28	29	27	28	323,100	280
2017-05-24	28	29	27	28	782,600	280
2017-05-23	28	28	27	28	753,400	280
2017-05-22	28	29	28	28	338,100	280
2017-05-19	28	29	27	28	330,900	280
2017-05-18	28	29	27	28	1,489,700	280
2017-05-17	29	29	28	28	458,100	280
2017-05-16	29	30	28	29	1,356,100	290
2017-05-15	28	30	28	29	1,757,600	290
2017-05-12	29	29	28	28	475,600	280
2017-05-11	29	29	28	29	254,300	290
2017-05-10	28	29	28	29	592,700	290
2017-05-09	28	29	27	28	852,300	280
2017-05-08	27	29	27	29	1,314,800	290
2017-05-02	27	28	26	27	514,500	270
2017-05-01	27	28	27	27	276,700	270
2017-04-28	27	28	27	28	221,000	280
2017-04-27	27	28	27	27	175,800	270
2017-04-26	27	28	27	27	519,900	270
2017-04-25	27	28	26	27	411,100	270
2017-04-24	27	28	27	27	409,400	270
2017-04-21	27	28	27	27	189,800	270
2017-04-20	28	28	27	28	200,300	280
2017-04-19	28	28	27	27	387,900	270
2017-04-18	27	28	27	27	243,500	270
2017-04-17	26	28	26	27	1,986,900	270
2017-04-14	27	28	26	26	1,811,300	260
2017-04-13	26	27	25	27	1,060,700	270
2017-04-12	26	27	25	26	1,592,400	260
2017-04-11	27	28	26	26	1,636,900	260
2017-04-10	29	29	27	27	470,100	270
2017-04-07	28	29	28	28	659,300	280
2017-04-06	28	29	27	29	872,100	290
2017-04-05	27	29	27	28	841,200	280
2017-04-04	29	29	27	28	2,088,900	280
2017-04-03	28	29	28	28	493,700	280
2017-03-31	29	30	28	28	2,292,000	280
2017-03-30	30	31	30	30	1,368,200	300
2017-03-29	29	30	29	30	439,300	300
2017-03-28	29	30	28	29	1,379,100	290
2017-03-27	30	30	29	29	856,800	290
2017-03-24	30	31	29	30	2,202,100	300
2017-03-23	30	31	30	30	1,083,700	300
2017-03-22	30	31	29	30	2,578,700	300
2017-03-21	30	31	30	30	422,000	300
2017-03-17	31	31	30	31	384,300	310
2017-03-16	31	31	30	31	502,000	310
2017-03-15	31	32	30	31	786,300	310
2017-03-14	31	32	30	31	831,500	310
2017-03-13	31	32	30	31	3,190,000	310
2017-03-10	31	32	31	31	600,200	310
2017-03-09	32	32	31	31	1,104,000	310
2017-03-08	32	33	31	32	1,330,100	320
2017-03-07	33	33	32	32	805,600	320
2017-03-06	32	33	32	32	479,100	320
2017-03-03	32	33	32	32	648,400	320
2017-03-02	32	33	31	32	1,126,000	320
2017-03-01	32	33	31	32	4,300,900	320
2017-02-28	32	33	32	32	945,700	320
2017-02-27	33	33	32	32	1,572,900	320
2017-02-24	33	33	32	32	808,400	320
2017-02-23	33	33	32	32	1,217,100	320
2017-02-22	33	34	32	33	3,030,000	330
2017-02-21	34	35	32	33	6,739,300	330
2017-02-20	36	36	34	34	4,787,400	340
2017-02-17	33	37	32	37	24,862,800	370
2017-02-16	32	33	31	33	1,929,100	330
2017-02-15	32	33	31	33	2,203,900	330
2017-02-14	32	32	31	32	1,059,700	320
2017-02-13	32	32	31	32	754,900	320
2017-02-10	32	32	31	32	439,800	320
2017-02-09	32	33	31	31	2,362,500	310
2017-02-08	32	33	32	32	352,200	320
2017-02-07	32	33	32	32	375,300	320
2017-02-06	33	33	32	32	599,700	320
2017-02-03	32	33	32	32	552,200	320
2017-02-02	33	33	32	32	1,112,100	320
2017-02-01	33	36	32	33	7,584,500	330
2017-01-31	32	33	31	32	1,792,100	320
2017-01-30	32	33	32	32	1,810,500	320
2017-01-27	32	33	32	32	994,400	320
2017-01-26	32	33	32	33	577,700	330
2017-01-25	33	33	32	32	1,302,900	320
2017-01-24	32	34	31	32	3,919,800	320
2017-01-23	34	34	32	32	2,796,100	320
2017-01-20	35	36	32	33	10,446,000	330
2017-01-19	32	38	32	36	24,612,300	360
2017-01-18	32	32	31	31	1,060,200	310
2017-01-17	33	33	31	32	1,638,300	320
2017-01-16	33	33	32	33	1,149,300	330
2017-01-13	32	34	32	34	1,894,600	340
2017-01-12	32	32	31	32	1,292,000	320
2017-01-11	32	33	31	32	2,214,200	320
2017-01-10	33	33	32	32	1,073,100	320
2017-01-06	32	33	31	32	2,047,800	320
2017-01-05	34	35	32	33	3,364,500	330
2017-01-04	33	35	33	34	4,087,400	340

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3350 (株)メタプラネット の時系列データ [2017年度]

3350 (株)メタプラネットの時系列データ [2017年度]