1. HOME >
  2. 株価時系列 >
  3. 3350 >
  4. 2017年

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
2017-12-29323331311,546,6003,100
2017-12-28323432321,926,6003,200
2017-12-27323331311,321,1003,100
2017-12-26313330332,784,7003,300
2017-12-25323231312,902,9003,100
2017-12-22333432323,744,9003,200
2017-12-21363634341,789,3003,400
2017-12-20353635351,515,6003,500
2017-12-19353634363,302,3003,600
2017-12-18353635351,304,5003,500
2017-12-15353735354,525,3003,500
2017-12-14363834359,134,7003,500
2017-12-13333633364,001,1003,600
2017-12-12353634347,421,5003,400
2017-12-11333533352,373,6003,500
2017-12-08313431343,371,1003,400
2017-12-07323231314,567,4003,100
2017-12-06343432323,853,4003,200
2017-12-05353533343,252,3003,400
2017-12-04353634347,612,5003,400
2017-12-01313431347,808,4003,400
2017-11-3030313031998,5003,100
2017-11-29323230306,491,7003,000
2017-11-283037303327,421,6003,300
2017-11-2730313030571,1003,000
2017-11-24303130311,321,9003,100
2017-11-2230313030341,9003,000
2017-11-2130313031834,7003,100
2017-11-2030302930325,2003,000
2017-11-1729302929750,2002,900
2017-11-16313129291,654,9002,900
2017-11-15303130302,724,4003,000
2017-11-1330302830711,8003,000
2017-11-10293028301,107,6003,000
2017-11-0929292829600,1002,900
2017-11-0829292828255,5002,800
2017-11-0729292829715,7002,900
2017-11-06293028292,078,7002,900
2017-11-0229292829817,7002,900
2017-11-01282927282,403,8002,800
2017-10-3127282727342,4002,700
2017-10-3028282727124,8002,700
2017-10-2727282727212,9002,700
2017-10-2628282727175,8002,700
2017-10-25282927281,920,3002,800
2017-10-24282827281,069,5002,800
2017-10-2327282728293,1002,800
2017-10-20272726271,070,9002,700
2017-10-1926272626201,2002,600
2017-10-182727262778,2002,700
2017-10-1727272627353,8002,700
2017-10-16272826271,710,5002,700
2017-10-13282826271,434,3002,700
2017-10-12262826281,169,6002,800
2017-10-1126272626258,5002,600
2017-10-1027272626592,6002,600
2017-10-0627272627352,7002,700
2017-10-05272826272,529,8002,700
2017-10-0427282627500,1002,700
2017-10-0327282727576,7002,700
2017-10-0227272627880,1002,700
2017-09-2927272627456,1002,700
2017-09-28272726271,134,9002,700
2017-09-27272826281,113,9002,800
2017-09-2626272627407,6002,700
2017-09-2526272626423,7002,600
2017-09-2226272627423,8002,700
2017-09-21272826271,503,4002,700
2017-09-2027282727255,0002,700
2017-09-19272826281,254,9002,800
2017-09-1526272627575,3002,700
2017-09-1427282627604,9002,700
2017-09-13272826272,097,1002,700
2017-09-1226272626151,5002,600
2017-09-1126272626714,7002,600
2017-09-0826272626532,3002,600
2017-09-0727272626438,1002,600
2017-09-0626272626423,1002,600
2017-09-05272726261,429,8002,600
2017-09-04272826271,505,9002,700
2017-09-0127282727598,1002,700
2017-08-31272827271,175,7002,700
2017-08-3028282727663,0002,700
2017-08-2928282727401,7002,700
2017-08-28272927282,611,4002,800
2017-08-2527282727960,0002,700
2017-08-2428282728601,1002,800
2017-08-2328282727312,6002,700
2017-08-2228282727783,0002,700
2017-08-2128282727471,6002,700
2017-08-18282927281,888,9002,800
2017-08-1729292829728,0002,900
2017-08-16282927281,354,8002,800
2017-08-15292927271,705,7002,700
2017-08-14273127295,594,5002,900
2017-08-1028282728511,5002,800
2017-08-0928282728490,1002,800
2017-08-0827282728606,4002,800
2017-08-07282927282,781,4002,800
2017-08-04282927281,853,5002,800
2017-08-03282927281,281,5002,800
2017-08-02282927281,782,1002,800
2017-08-01303027284,405,1002,800
2017-07-3129302929750,1002,900
2017-07-28303029291,258,7002,900
2017-07-27303129301,731,3003,000
2017-07-26303129312,186,5003,100
2017-07-2530313030405,7003,000
2017-07-24303129311,985,4003,100
2017-07-2131313030187,8003,000
2017-07-2030312931859,2003,100
2017-07-19303129301,789,5003,000
2017-07-1830302930264,5003,000
2017-07-14303029301,702,7003,000
2017-07-1331313030465,4003,000
2017-07-12303229318,149,2003,100
2017-07-1130313030821,8003,000
2017-07-1031313030469,6003,000
2017-07-07303130311,450,8003,100
2017-07-0631313030571,8003,000
2017-07-05293128313,412,8003,100
2017-07-04313129292,045,7002,900
2017-07-03303129313,014,0003,100
2017-06-30283028292,231,6002,900
2017-06-2928292729564,9002,900
2017-06-28292927281,979,8002,800
2017-06-27272927291,172,5002,900
2017-06-2627282728491,0002,800
2017-06-23282927281,889,3002,800
2017-06-22272927291,010,1002,900
2017-06-2128282728609,5002,800
2017-06-20282927282,003,7002,800
2017-06-19292926285,011,0002,800
2017-06-1628292828475,4002,800
2017-06-15303028293,988,2002,900
2017-06-14303129303,067,3003,000
2017-06-1329302929310,3002,900
2017-06-12293028301,291,6003,000
2017-06-09303028291,526,9002,900
2017-06-08303129305,026,1003,000
2017-06-072933293027,039,3003,000
2017-06-0627282728298,5002,800
2017-06-0527282727529,3002,700
2017-06-0227282727218,8002,700
2017-06-0127282727288,4002,700
2017-05-312828272795,3002,700
2017-05-302728272888,9002,800
2017-05-2927282727130,9002,700
2017-05-2628282728157,3002,800
2017-05-2528292728323,1002,800
2017-05-2428292728782,6002,800
2017-05-2328282728753,4002,800
2017-05-2228292828338,1002,800
2017-05-1928292728330,9002,800
2017-05-18282927281,489,7002,800
2017-05-1729292828458,1002,800
2017-05-16293028291,356,1002,900
2017-05-15283028291,757,6002,900
2017-05-1229292828475,6002,800
2017-05-1129292829254,3002,900
2017-05-1028292829592,7002,900
2017-05-0928292728852,3002,800
2017-05-08272927291,314,8002,900
2017-05-0227282627514,5002,700
2017-05-0127282727276,7002,700
2017-04-2827282728221,0002,800
2017-04-2727282727175,8002,700
2017-04-2627282727519,9002,700
2017-04-2527282627411,1002,700
2017-04-2427282727409,4002,700
2017-04-2127282727189,8002,700
2017-04-2028282728200,3002,800
2017-04-1928282727387,9002,700
2017-04-1827282727243,5002,700
2017-04-17262826271,986,9002,700
2017-04-14272826261,811,3002,600
2017-04-13262725271,060,7002,700
2017-04-12262725261,592,4002,600
2017-04-11272826261,636,9002,600
2017-04-1029292727470,1002,700
2017-04-0728292828659,3002,800
2017-04-0628292729872,1002,900
2017-04-0527292728841,2002,800
2017-04-04292927282,088,9002,800
2017-04-0328292828493,7002,800
2017-03-31293028282,292,0002,800
2017-03-30303130301,368,2003,000
2017-03-2929302930439,3003,000
2017-03-28293028291,379,1002,900
2017-03-2730302929856,8002,900
2017-03-24303129302,202,1003,000
2017-03-23303130301,083,7003,000
2017-03-22303129302,578,7003,000
2017-03-2130313030422,0003,000
2017-03-1731313031384,3003,100
2017-03-1631313031502,0003,100
2017-03-1531323031786,3003,100
2017-03-1431323031831,5003,100
2017-03-13313230313,190,0003,100
2017-03-1031323131600,2003,100
2017-03-09323231311,104,0003,100
2017-03-08323331321,330,1003,200
2017-03-0733333232805,6003,200
2017-03-0632333232479,1003,200
2017-03-0332333232648,4003,200
2017-03-02323331321,126,0003,200
2017-03-01323331324,300,9003,200
2017-02-2832333232945,7003,200
2017-02-27333332321,572,9003,200
2017-02-2433333232808,4003,200
2017-02-23333332321,217,1003,200
2017-02-22333432333,030,0003,300
2017-02-21343532336,739,3003,300
2017-02-20363634344,787,4003,400
2017-02-173337323724,862,8003,700
2017-02-16323331331,929,1003,300
2017-02-15323331332,203,9003,300
2017-02-14323231321,059,7003,200
2017-02-1332323132754,9003,200
2017-02-1032323132439,8003,200
2017-02-09323331312,362,5003,100
2017-02-0832333232352,2003,200
2017-02-0732333232375,3003,200
2017-02-0633333232599,7003,200
2017-02-0332333232552,2003,200
2017-02-02333332321,112,1003,200
2017-02-01333632337,584,5003,300
2017-01-31323331321,792,1003,200
2017-01-30323332321,810,5003,200
2017-01-2732333232994,4003,200
2017-01-2632333233577,7003,300
2017-01-25333332321,302,9003,200
2017-01-24323431323,919,8003,200
2017-01-23343432322,796,1003,200
2017-01-203536323310,446,0003,300
2017-01-193238323624,612,3003,600
2017-01-18323231311,060,2003,100
2017-01-17333331321,638,3003,200
2017-01-16333332331,149,3003,300
2017-01-13323432341,894,6003,400
2017-01-12323231321,292,0003,200
2017-01-11323331322,214,2003,200
2017-01-10333332321,073,1003,200
2017-01-06323331322,047,8003,200
2017-01-05343532333,364,5003,300
2017-01-04333533344,087,4003,400

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