1. HOME >
  2. 株価時系列 >
  3. 3350 >
  4. 2019年

3350 (株)メタプラネット の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-30114114112113140,7001,130
2019-12-2711411511311549,3001,150
2019-12-26114115113115150,6001,150
2019-12-25114115113113126,6001,130
2019-12-24115116114114113,9001,140
2019-12-2311511611411497,6001,140
2019-12-2011411611411446,4001,140
2019-12-19115116114114164,5001,140
2019-12-1811611711511550,3001,150
2019-12-1711511611511550,3001,150
2019-12-1611611611511526,4001,150
2019-12-13116117115115102,9001,150
2019-12-1211711711611639,2001,160
2019-12-1111811811611650,1001,160
2019-12-1011811811711744,6001,170
2019-12-09117121116117282,5001,170
2019-12-0611711711611655,2001,160
2019-12-0511611711511568,0001,150
2019-12-0411611711611675,0001,160
2019-12-03115119114115489,2001,150
2019-12-02114116114115123,5001,150
2019-11-2911411511411433,7001,140
2019-11-2811411511411499,2001,140
2019-11-2711611611411549,1001,150
2019-11-2611611611511538,8001,150
2019-11-2511511611411639,4001,160
2019-11-2211311511311542,1001,150
2019-11-2111511511411449,6001,140
2019-11-2011411611411564,5001,150
2019-11-1911511611411472,5001,140
2019-11-18117117115115128,2001,150
2019-11-15117117115117206,1001,170
2019-11-14121123116117359,7001,170
2019-11-13126126122122129,8001,220
2019-11-12123126123126156,7001,260
2019-11-1112312412112248,3001,220
2019-11-0812212312212330,6001,230
2019-11-0712412412212244,0001,220
2019-11-0612312412112460,1001,240
2019-11-05125125122122130,9001,220
2019-11-01127128124124113,7001,240
2019-10-31121128121127296,4001,270
2019-10-30120126120122699,2001,220
2019-10-2911912011811897,5001,180
2019-10-2811911911811918,4001,190
2019-10-2511711911711961,0001,190
2019-10-2411811911711783,7001,170
2019-10-2311812011811945,3001,190
2019-10-2111811911711922,7001,190
2019-10-1811811911711734,4001,170
2019-10-1711711911711742,1001,170
2019-10-1611811911711755,4001,170
2019-10-1511811911811848,8001,180
2019-10-1111812011811821,3001,180
2019-10-1011912011812044,1001,200
2019-10-0911912011811868,8001,180
2019-10-0812112111911975,5001,190
2019-10-0712012212012071,4001,200
2019-10-0412112112012038,2001,200
2019-10-0312012212012039,2001,200
2019-10-0212112212112126,1001,210
2019-10-0112212212112131,0001,210
2019-09-3012012212012132,9001,210
2019-09-2712212212012074,7001,200
2019-09-2612212212112123,7001,210
2019-09-2512212212112138,8001,210
2019-09-2412112212112145,3001,210
2019-09-20123125122122100,4001,220
2019-09-19122125121124155,9001,240
2019-09-1812212312112166,6001,210
2019-09-1712012212012135,4001,210
2019-09-1312012212012154,1001,210
2019-09-12121122120121102,0001,210
2019-09-1112112312112221,8001,220
2019-09-1012112212112142,4001,210
2019-09-0912212312112249,9001,220
2019-09-0612312412212241,0001,220
2019-09-05124125122122112,4001,220
2019-09-04121125120125118,9001,250
2019-09-0312112312012135,6001,210
2019-09-0212012212012144,7001,210
2019-08-30118122118122137,2001,220
2019-08-29121123117118249,3001,180
2019-08-281241361211211,558,7001,210
2019-08-2712112412112260,3001,220
2019-08-2612012212012254,5001,220
2019-08-2312012312012266,2001,220
2019-08-2212312312012067,9001,200
2019-08-2112112312012251,1001,220
2019-08-2012012312012376,5001,230
2019-08-1912012211912065,2001,200
2019-08-1611812111812136,1001,210
2019-08-1511812011611864,4001,180
2019-08-14121123119119109,0001,190
2019-08-1312212212012034,7001,200
2019-08-09120125119122109,4001,220
2019-08-0811912111811878,1001,180
2019-08-0712112111911925,8001,190
2019-08-0611812111712152,8001,210
2019-08-05123123118121123,1001,210
2019-08-02126127123123104,8001,230
2019-08-0112712812612650,1001,260
2019-07-3112612712612628,4001,260
2019-07-3012712712612630,7001,260
2019-07-2912612812612666,9001,260
2019-07-2612612712512639,3001,260
2019-07-2512712712512620,6001,260
2019-07-2412612712512624,9001,260
2019-07-2312512712512541,1001,250
2019-07-2212512712412542,8001,250
2019-07-1912712812512573,9001,250
2019-07-18130130125126126,3001,260
2019-07-1713013212913085,8001,300
2019-07-16132132128130155,7001,300
2019-07-12133136132134142,0001,340
2019-07-111381451311331,028,6001,330
2019-07-10130139129137540,2001,370
2019-07-09133133128130165,7001,300
2019-07-08131133130133103,2001,330
2019-07-0513113213013158,2001,310
2019-07-04131132129129106,5001,290
2019-07-0312913212713040,9001,300
2019-07-0212913212912950,1001,290
2019-07-0112713012713070,2001,300
2019-06-2812613012512590,4001,250
2019-06-27123131123126185,7001,260
2019-06-2612612712312376,9001,230
2019-06-2512912912612692,8001,260
2019-06-2413013012712959,3001,290
2019-06-2113213213013182,2001,310
2019-06-20134135130131103,2001,310
2019-06-1913313513213483,9001,340
2019-06-18138138132132225,6001,320
2019-06-17139139135138107,8001,380
2019-06-1414014313914053,3001,400
2019-06-13144145139139168,6001,390
2019-06-12139145139145320,1001,450
2019-06-1113914013613792,3001,370
2019-06-10134142133136297,0001,360
2019-06-07135139132133198,8001,330
2019-06-06135140133135203,5001,350
2019-06-05132147130137488,6001,370
2019-06-0412913012712749,6001,270
2019-06-03132133128128137,0001,280
2019-05-31139141134135206,5001,350
2019-05-30142144139139108,0001,390
2019-05-29140145137142258,0001,420
2019-05-281381611361441,991,3001,440
2019-05-27135139131138286,2001,380
2019-05-241261611251392,270,2001,390
2019-05-23133135125127362,1001,270
2019-05-221551581341351,329,6001,350
2019-05-211271701261565,372,9001,560
2019-05-20118134118122500,9001,220
2019-05-1711811811611629,7001,160
2019-05-16122123116116155,9001,160
2019-05-15136136121124385,9001,240
2019-05-14113149112138717,2001,380
2019-05-1311911911511635,3001,160
2019-05-1011912211811945,7001,190
2019-05-0912312511812053,6001,200
2019-05-0812612612312325,9001,230
2019-05-0712912912512626,7001,260
2019-04-2612713012713025,5001,300
2019-04-2512512812312736,6001,270
2019-04-2412412512312413,7001,240
2019-04-2312612712312366,5001,230
2019-04-2212812812612652,0001,260
2019-04-1912713012712840,2001,280
2019-04-1812913212612760,3001,270
2019-04-1713313312612983,0001,290
2019-04-1613313413113160,4001,310
2019-04-1513313513313343,0001,330
2019-04-12137138131133125,7001,330
2019-04-11142142138138129,3001,380
2019-04-10149155140143351,7001,430
2019-04-091451741451522,934,4001,520
2019-04-08140146135140276,2001,400
2019-04-05107145101130673,7001,300
2019-04-04121311122,611,5001,200
2019-04-03121312121,190,8001,200
2019-04-02131413131,534,7001,300
2019-04-01141413131,214,3001,300
2019-03-2914151314873,4001,400
2019-03-2814151314527,7001,400
2019-03-2714151315928,6001,500
2019-03-26141513141,189,4001,400
2019-03-25141513141,608,4001,400
2019-03-2215151414468,8001,400
2019-03-2015151415275,6001,500
2019-03-1915151415144,7001,500
2019-03-1815151414183,8001,400
2019-03-1515151415607,5001,500
2019-03-1414151415276,8001,500
2019-03-1315151414272,0001,400
2019-03-1215151415210,9001,500
2019-03-11141513151,703,3001,500
2019-03-08151514141,460,1001,400
2019-03-0715161515393,0001,500
2019-03-0616161516277,7001,600
2019-03-0515161516224,9001,600
2019-03-0415161515576,3001,500
2019-03-0115161515349,6001,500
2019-02-2816161515977,4001,500
2019-02-27171715166,403,2001,600
2019-02-26181917184,162,1001,800
2019-02-25161816182,370,8001,800
2019-02-2217181616847,2001,600
2019-02-2117181717549,0001,700
2019-02-2018191717901,1001,700
2019-02-1918191818489,2001,800
2019-02-1818191818385,2001,800
2019-02-1518191819237,1001,900
2019-02-1419201819674,0001,900
2019-02-131920191952,6001,900
2019-02-1219201819439,5001,900
2019-02-0819201819716,8001,900
2019-02-0720211919719,9001,900
2019-02-0620212020284,3002,000
2019-02-05192119201,811,6002,000
2019-02-0420201919277,7001,900
2019-02-01192018201,234,9002,000
2019-01-31182018191,081,2001,900
2019-01-3018191819218,1001,900
2019-01-2918191818213,3001,800
2019-01-2819191819360,6001,900
2019-01-2519191819173,2001,900
2019-01-2418191819312,2001,900
2019-01-2318191818317,9001,800
2019-01-2218191818463,9001,800
2019-01-21202018181,200,2001,800
2019-01-18192118203,327,3002,000
2019-01-17171917191,078,1001,900
2019-01-1618181718231,2001,800
2019-01-1517181717772,4001,700
2019-01-1117181718428,2001,800
2019-01-1017181717421,1001,700
2019-01-0916181618520,5001,800
2019-01-0817171617302,8001,700
2019-01-0717171616549,7001,600
2019-01-0415161416861,1001,600

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