3350 (株)メタプラネット の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 41 | 41 | 39 | 40 | 133,200 | 400 |
| 2021-12-29 | 39 | 45 | 39 | 41 | 451,400 | 410 |
| 2021-12-28 | 41 | 41 | 38 | 38 | 231,100 | 380 |
| 2021-12-27 | 42 | 42 | 40 | 40 | 63,800 | 400 |
| 2021-12-24 | 40 | 44 | 40 | 41 | 222,600 | 410 |
| 2021-12-23 | 38 | 42 | 38 | 41 | 192,700 | 410 |
| 2021-12-22 | 38 | 40 | 38 | 39 | 70,800 | 390 |
| 2021-12-21 | 39 | 40 | 39 | 39 | 125,800 | 390 |
| 2021-12-20 | 40 | 40 | 38 | 38 | 117,000 | 380 |
| 2021-12-17 | 42 | 42 | 40 | 41 | 67,300 | 410 |
| 2021-12-16 | 43 | 43 | 41 | 42 | 88,100 | 420 |
| 2021-12-15 | 42 | 43 | 42 | 43 | 47,700 | 430 |
| 2021-12-14 | 43 | 45 | 43 | 43 | 85,200 | 430 |
| 2021-12-13 | 45 | 45 | 44 | 44 | 31,800 | 440 |
| 2021-12-10 | 44 | 45 | 44 | 45 | 32,300 | 450 |
| 2021-12-09 | 45 | 45 | 44 | 44 | 63,100 | 440 |
| 2021-12-08 | 45 | 45 | 44 | 45 | 66,800 | 450 |
| 2021-12-07 | 45 | 45 | 44 | 45 | 44,200 | 450 |
| 2021-12-06 | 45 | 45 | 44 | 45 | 79,500 | 450 |
| 2021-12-03 | 45 | 45 | 43 | 45 | 49,800 | 450 |
| 2021-12-02 | 45 | 45 | 44 | 45 | 33,300 | 450 |
| 2021-12-01 | 46 | 47 | 45 | 46 | 177,500 | 460 |
| 2021-11-30 | 48 | 48 | 46 | 47 | 46,900 | 470 |
| 2021-11-29 | 48 | 49 | 47 | 47 | 60,300 | 470 |
| 2021-11-26 | 50 | 50 | 48 | 48 | 111,600 | 480 |
| 2021-11-25 | 50 | 51 | 50 | 50 | 13,400 | 500 |
| 2021-11-24 | 51 | 51 | 50 | 51 | 62,500 | 510 |
| 2021-11-22 | 51 | 52 | 51 | 51 | 11,000 | 510 |
| 2021-11-19 | 51 | 52 | 51 | 52 | 25,100 | 520 |
| 2021-11-18 | 50 | 52 | 50 | 52 | 127,200 | 520 |
| 2021-11-17 | 50 | 51 | 50 | 50 | 50,900 | 500 |
| 2021-11-16 | 50 | 51 | 50 | 50 | 8,300 | 500 |
| 2021-11-15 | 52 | 52 | 50 | 52 | 31,300 | 520 |
| 2021-11-12 | 51 | 52 | 51 | 52 | 51,100 | 520 |
| 2021-11-11 | 52 | 52 | 51 | 51 | 21,900 | 510 |
| 2021-11-10 | 51 | 52 | 51 | 51 | 49,300 | 510 |
| 2021-11-09 | 52 | 52 | 51 | 52 | 40,400 | 520 |
| 2021-11-08 | 53 | 53 | 52 | 52 | 13,800 | 520 |
| 2021-11-05 | 52 | 53 | 52 | 53 | 4,600 | 530 |
| 2021-11-04 | 53 | 53 | 52 | 53 | 10,000 | 530 |
| 2021-11-02 | 53 | 53 | 52 | 53 | 5,400 | 530 |
| 2021-11-01 | 52 | 53 | 51 | 53 | 59,800 | 530 |
| 2021-10-29 | 53 | 53 | 51 | 51 | 101,800 | 510 |
| 2021-10-28 | 52 | 53 | 52 | 53 | 47,800 | 530 |
| 2021-10-27 | 54 | 54 | 53 | 53 | 3,700 | 530 |
| 2021-10-26 | 53 | 54 | 53 | 53 | 27,500 | 530 |
| 2021-10-25 | 52 | 53 | 52 | 52 | 33,100 | 520 |
| 2021-10-22 | 53 | 54 | 52 | 53 | 42,000 | 530 |
| 2021-10-21 | 54 | 54 | 53 | 53 | 5,000 | 530 |
| 2021-10-20 | 53 | 54 | 53 | 54 | 9,500 | 540 |
| 2021-10-19 | 53 | 53 | 53 | 53 | 2,500 | 530 |
| 2021-10-18 | 54 | 54 | 53 | 53 | 18,500 | 530 |
| 2021-10-15 | 54 | 54 | 53 | 53 | 25,300 | 530 |
| 2021-10-14 | 54 | 54 | 53 | 54 | 13,900 | 540 |
| 2021-10-13 | 55 | 55 | 54 | 54 | 4,600 | 540 |
| 2021-10-12 | 54 | 55 | 54 | 54 | 6,600 | 540 |
| 2021-10-11 | 54 | 55 | 53 | 54 | 13,200 | 540 |
| 2021-10-08 | 54 | 55 | 53 | 55 | 53,700 | 550 |
| 2021-10-07 | 53 | 54 | 52 | 54 | 40,800 | 540 |
| 2021-10-06 | 53 | 53 | 52 | 52 | 25,700 | 520 |
| 2021-10-05 | 53 | 54 | 52 | 53 | 26,100 | 530 |
| 2021-10-04 | 55 | 55 | 52 | 54 | 149,300 | 540 |
| 2021-10-01 | 55 | 56 | 54 | 54 | 91,700 | 540 |
| 2021-09-30 | 54 | 57 | 54 | 57 | 139,100 | 570 |
| 2021-09-29 | 53 | 54 | 53 | 54 | 19,000 | 540 |
| 2021-09-28 | 55 | 55 | 54 | 54 | 13,400 | 540 |
| 2021-09-27 | 54 | 55 | 53 | 54 | 37,200 | 540 |
| 2021-09-24 | 54 | 54 | 53 | 53 | 18,000 | 530 |
| 2021-09-22 | 53 | 54 | 53 | 53 | 34,700 | 530 |
| 2021-09-21 | 53 | 54 | 53 | 53 | 14,800 | 530 |
| 2021-09-17 | 53 | 54 | 53 | 54 | 25,500 | 540 |
| 2021-09-16 | 54 | 55 | 53 | 54 | 31,900 | 540 |
| 2021-09-15 | 55 | 56 | 54 | 54 | 25,800 | 540 |
| 2021-09-14 | 55 | 56 | 55 | 56 | 29,300 | 560 |
| 2021-09-13 | 54 | 55 | 54 | 55 | 6,300 | 550 |
| 2021-09-10 | 55 | 55 | 54 | 54 | 23,900 | 540 |
| 2021-09-09 | 54 | 55 | 54 | 54 | 5,600 | 540 |
| 2021-09-08 | 54 | 55 | 54 | 54 | 10,100 | 540 |
| 2021-09-07 | 54 | 54 | 54 | 54 | 4,200 | 540 |
| 2021-09-06 | 55 | 55 | 54 | 54 | 20,400 | 540 |
| 2021-09-03 | 53 | 54 | 53 | 54 | 16,700 | 540 |
| 2021-09-02 | 54 | 54 | 53 | 53 | 26,100 | 530 |
| 2021-09-01 | 54 | 55 | 54 | 54 | 37,900 | 540 |
| 2021-08-31 | 55 | 55 | 54 | 54 | 10,900 | 540 |
| 2021-08-30 | 54 | 55 | 53 | 55 | 37,900 | 550 |
| 2021-08-27 | 53 | 54 | 53 | 54 | 3,600 | 540 |
| 2021-08-26 | 53 | 54 | 52 | 54 | 61,700 | 540 |
| 2021-08-25 | 52 | 53 | 52 | 53 | 10,900 | 530 |
| 2021-08-24 | 53 | 53 | 52 | 52 | 23,000 | 520 |
| 2021-08-23 | 52 | 53 | 52 | 53 | 6,200 | 530 |
| 2021-08-20 | 53 | 53 | 52 | 52 | 27,900 | 520 |
| 2021-08-19 | 53 | 54 | 53 | 53 | 11,500 | 530 |
| 2021-08-18 | 53 | 53 | 53 | 53 | 29,900 | 530 |
| 2021-08-17 | 53 | 54 | 53 | 53 | 84,400 | 530 |
| 2021-08-16 | 54 | 54 | 53 | 53 | 74,700 | 530 |
| 2021-08-13 | 54 | 55 | 54 | 54 | 24,200 | 540 |
| 2021-08-12 | 55 | 55 | 54 | 54 | 17,800 | 540 |
| 2021-08-11 | 55 | 55 | 54 | 54 | 40,300 | 540 |
| 2021-08-10 | 54 | 55 | 54 | 54 | 25,900 | 540 |
| 2021-08-06 | 54 | 55 | 54 | 55 | 13,900 | 550 |
| 2021-08-05 | 54 | 55 | 54 | 54 | 13,500 | 540 |
| 2021-08-04 | 54 | 55 | 54 | 54 | 20,200 | 540 |
| 2021-08-03 | 55 | 55 | 55 | 55 | 13,800 | 550 |
| 2021-08-02 | 56 | 56 | 55 | 55 | 7,800 | 550 |
| 2021-07-30 | 56 | 56 | 55 | 55 | 41,600 | 550 |
| 2021-07-29 | 56 | 56 | 55 | 55 | 11,400 | 550 |
| 2021-07-28 | 55 | 56 | 55 | 56 | 8,900 | 560 |
| 2021-07-27 | 55 | 56 | 55 | 56 | 37,000 | 560 |
| 2021-07-26 | 55 | 56 | 54 | 56 | 53,000 | 560 |
| 2021-07-21 | 56 | 57 | 55 | 55 | 67,200 | 550 |
| 2021-07-20 | 56 | 56 | 55 | 56 | 29,500 | 560 |
| 2021-07-19 | 56 | 57 | 56 | 56 | 44,800 | 560 |
| 2021-07-16 | 57 | 57 | 56 | 57 | 42,000 | 570 |
| 2021-07-15 | 57 | 57 | 56 | 57 | 33,700 | 570 |
| 2021-07-14 | 57 | 57 | 56 | 57 | 91,400 | 570 |
| 2021-07-13 | 56 | 58 | 56 | 57 | 118,200 | 570 |
| 2021-07-12 | 61 | 62 | 56 | 56 | 263,600 | 560 |
| 2021-07-09 | 60 | 61 | 60 | 60 | 38,200 | 600 |
| 2021-07-08 | 61 | 62 | 60 | 60 | 35,900 | 600 |
| 2021-07-07 | 61 | 62 | 61 | 61 | 5,000 | 610 |
| 2021-07-06 | 62 | 63 | 61 | 61 | 26,600 | 610 |
| 2021-07-05 | 61 | 62 | 61 | 62 | 16,100 | 620 |
| 2021-07-02 | 62 | 63 | 61 | 61 | 44,200 | 610 |
| 2021-07-01 | 61 | 63 | 60 | 62 | 72,100 | 620 |
| 2021-06-30 | 60 | 61 | 60 | 61 | 9,500 | 610 |
| 2021-06-29 | 59 | 61 | 59 | 61 | 46,000 | 610 |
| 2021-06-28 | 60 | 61 | 59 | 59 | 41,200 | 590 |
| 2021-06-25 | 59 | 60 | 59 | 60 | 8,800 | 600 |
| 2021-06-24 | 60 | 60 | 58 | 59 | 21,200 | 590 |
| 2021-06-23 | 60 | 60 | 58 | 60 | 82,200 | 600 |
| 2021-06-22 | 60 | 61 | 60 | 60 | 62,100 | 600 |
| 2021-06-21 | 61 | 61 | 59 | 59 | 84,600 | 590 |
| 2021-06-18 | 63 | 64 | 61 | 61 | 94,200 | 610 |
| 2021-06-17 | 64 | 64 | 62 | 63 | 97,400 | 630 |
| 2021-06-16 | 61 | 64 | 61 | 63 | 170,000 | 630 |
| 2021-06-15 | 61 | 62 | 61 | 61 | 52,300 | 610 |
| 2021-06-14 | 62 | 62 | 60 | 61 | 113,600 | 610 |
| 2021-06-11 | 61 | 62 | 60 | 60 | 59,500 | 600 |
| 2021-06-10 | 61 | 62 | 60 | 61 | 113,900 | 610 |
| 2021-06-09 | 60 | 63 | 59 | 61 | 394,400 | 610 |
| 2021-06-08 | 59 | 60 | 59 | 59 | 34,800 | 590 |
| 2021-06-07 | 59 | 60 | 58 | 60 | 43,800 | 600 |
| 2021-06-04 | 59 | 59 | 57 | 58 | 68,000 | 580 |
| 2021-06-03 | 58 | 59 | 58 | 58 | 86,800 | 580 |
| 2021-06-02 | 57 | 59 | 57 | 58 | 33,600 | 580 |
| 2021-06-01 | 57 | 58 | 57 | 57 | 99,200 | 570 |
| 2021-05-31 | 58 | 58 | 57 | 57 | 34,900 | 570 |
| 2021-05-28 | 58 | 58 | 57 | 57 | 37,300 | 570 |
| 2021-05-27 | 56 | 59 | 56 | 57 | 438,000 | 570 |
| 2021-05-26 | 56 | 56 | 55 | 55 | 3,700 | 550 |
| 2021-05-25 | 55 | 56 | 54 | 56 | 87,900 | 560 |
| 2021-05-24 | 55 | 55 | 54 | 55 | 7,600 | 550 |
| 2021-05-21 | 54 | 55 | 54 | 54 | 13,900 | 540 |
| 2021-05-20 | 54 | 55 | 54 | 54 | 24,600 | 540 |
| 2021-05-19 | 55 | 55 | 54 | 54 | 6,600 | 540 |
| 2021-05-18 | 54 | 55 | 54 | 54 | 11,000 | 540 |
| 2021-05-17 | 55 | 56 | 54 | 54 | 68,300 | 540 |
| 2021-05-14 | 54 | 55 | 54 | 54 | 18,100 | 540 |
| 2021-05-13 | 54 | 54 | 53 | 54 | 52,900 | 540 |
| 2021-05-12 | 54 | 55 | 53 | 54 | 81,100 | 540 |
| 2021-05-11 | 55 | 56 | 54 | 55 | 36,900 | 550 |
| 2021-05-10 | 55 | 55 | 53 | 55 | 128,300 | 550 |
| 2021-05-07 | 56 | 57 | 55 | 55 | 91,400 | 550 |
| 2021-05-06 | 55 | 56 | 55 | 56 | 36,500 | 560 |
| 2021-04-30 | 55 | 56 | 55 | 56 | 66,500 | 560 |
| 2021-04-28 | 56 | 56 | 55 | 55 | 52,000 | 550 |
| 2021-04-27 | 57 | 57 | 55 | 56 | 24,200 | 560 |
| 2021-04-26 | 55 | 57 | 55 | 56 | 44,000 | 560 |
| 2021-04-23 | 56 | 56 | 55 | 56 | 38,500 | 560 |
| 2021-04-22 | 55 | 57 | 55 | 57 | 29,300 | 570 |
| 2021-04-21 | 57 | 57 | 55 | 55 | 94,300 | 550 |
| 2021-04-20 | 57 | 58 | 57 | 58 | 11,900 | 580 |
| 2021-04-19 | 57 | 58 | 56 | 57 | 36,600 | 570 |
| 2021-04-16 | 57 | 58 | 57 | 57 | 27,100 | 570 |
| 2021-04-15 | 58 | 58 | 57 | 58 | 77,000 | 580 |
| 2021-04-14 | 59 | 59 | 58 | 58 | 34,100 | 580 |
| 2021-04-13 | 59 | 59 | 58 | 58 | 57,500 | 580 |
| 2021-04-12 | 60 | 60 | 59 | 59 | 20,100 | 590 |
| 2021-04-09 | 59 | 60 | 58 | 60 | 35,100 | 600 |
| 2021-04-08 | 59 | 59 | 58 | 58 | 27,200 | 580 |
| 2021-04-07 | 59 | 59 | 58 | 59 | 41,000 | 590 |
| 2021-04-06 | 60 | 60 | 58 | 58 | 126,400 | 580 |
| 2021-04-05 | 60 | 61 | 60 | 60 | 26,300 | 600 |
| 2021-04-02 | 60 | 61 | 60 | 60 | 92,700 | 600 |
| 2021-04-01 | 61 | 61 | 60 | 61 | 16,300 | 610 |
| 2021-03-31 | 61 | 61 | 60 | 60 | 30,100 | 600 |
| 2021-03-30 | 61 | 62 | 60 | 61 | 46,000 | 610 |
| 2021-03-29 | 61 | 62 | 60 | 61 | 22,000 | 610 |
| 2021-03-26 | 61 | 62 | 60 | 61 | 34,200 | 610 |
| 2021-03-25 | 60 | 61 | 60 | 61 | 25,400 | 610 |
| 2021-03-24 | 61 | 61 | 60 | 60 | 62,600 | 600 |
| 2021-03-23 | 62 | 62 | 61 | 62 | 36,900 | 620 |
| 2021-03-22 | 61 | 62 | 61 | 61 | 21,100 | 610 |
| 2021-03-19 | 61 | 62 | 61 | 61 | 35,600 | 610 |
| 2021-03-18 | 62 | 62 | 61 | 62 | 35,300 | 620 |
| 2021-03-17 | 63 | 63 | 60 | 61 | 127,700 | 610 |
| 2021-03-16 | 62 | 63 | 61 | 62 | 87,300 | 620 |
| 2021-03-15 | 61 | 62 | 61 | 62 | 23,600 | 620 |
| 2021-03-12 | 62 | 63 | 60 | 62 | 111,800 | 620 |
| 2021-03-11 | 61 | 63 | 61 | 62 | 50,100 | 620 |
| 2021-03-10 | 62 | 63 | 60 | 61 | 133,700 | 610 |
| 2021-03-09 | 62 | 63 | 61 | 62 | 68,700 | 620 |
| 2021-03-08 | 61 | 62 | 61 | 62 | 25,900 | 620 |
| 2021-03-05 | 60 | 61 | 60 | 61 | 156,600 | 610 |
| 2021-03-04 | 61 | 62 | 60 | 60 | 110,200 | 600 |
| 2021-03-03 | 62 | 63 | 61 | 62 | 134,900 | 620 |
| 2021-03-02 | 63 | 63 | 61 | 61 | 54,600 | 610 |
| 2021-03-01 | 62 | 63 | 62 | 63 | 31,900 | 630 |
| 2021-02-26 | 63 | 63 | 61 | 62 | 88,800 | 620 |
| 2021-02-25 | 66 | 66 | 62 | 63 | 186,300 | 630 |
| 2021-02-24 | 60 | 65 | 60 | 64 | 256,900 | 640 |
| 2021-02-22 | 61 | 61 | 59 | 60 | 123,800 | 600 |
| 2021-02-19 | 62 | 62 | 60 | 61 | 157,700 | 610 |
| 2021-02-18 | 68 | 68 | 62 | 62 | 350,700 | 620 |
| 2021-02-17 | 61 | 67 | 60 | 65 | 675,600 | 650 |
| 2021-02-16 | 61 | 61 | 60 | 60 | 21,000 | 600 |
| 2021-02-15 | 61 | 61 | 60 | 61 | 60,300 | 610 |
| 2021-02-12 | 62 | 62 | 61 | 61 | 127,500 | 610 |
| 2021-02-10 | 61 | 62 | 60 | 61 | 54,700 | 610 |
| 2021-02-09 | 62 | 62 | 60 | 60 | 82,900 | 600 |
| 2021-02-08 | 60 | 63 | 59 | 61 | 242,900 | 610 |
| 2021-02-05 | 59 | 61 | 57 | 59 | 244,600 | 590 |
| 2021-02-04 | 58 | 59 | 57 | 58 | 35,600 | 580 |
| 2021-02-03 | 59 | 59 | 56 | 58 | 226,600 | 580 |
| 2021-02-02 | 59 | 60 | 58 | 58 | 81,200 | 580 |
| 2021-02-01 | 58 | 60 | 57 | 58 | 100,400 | 580 |
| 2021-01-29 | 59 | 59 | 58 | 58 | 133,800 | 580 |
| 2021-01-28 | 61 | 62 | 59 | 59 | 141,900 | 590 |
| 2021-01-27 | 60 | 62 | 60 | 61 | 49,800 | 610 |
| 2021-01-26 | 62 | 62 | 60 | 61 | 43,900 | 610 |
| 2021-01-25 | 60 | 63 | 60 | 62 | 60,400 | 620 |
| 2021-01-22 | 60 | 62 | 60 | 61 | 58,300 | 610 |
| 2021-01-21 | 60 | 65 | 59 | 60 | 285,500 | 600 |
| 2021-01-20 | 61 | 62 | 59 | 60 | 88,100 | 600 |
| 2021-01-19 | 59 | 60 | 59 | 60 | 11,600 | 600 |
| 2021-01-18 | 60 | 60 | 59 | 59 | 26,800 | 590 |
| 2021-01-15 | 61 | 61 | 59 | 59 | 58,000 | 590 |
| 2021-01-14 | 61 | 62 | 60 | 61 | 69,300 | 610 |
| 2021-01-13 | 61 | 62 | 59 | 60 | 232,000 | 600 |
| 2021-01-12 | 61 | 62 | 58 | 60 | 242,400 | 600 |
| 2021-01-08 | 59 | 60 | 57 | 60 | 59,300 | 600 |
| 2021-01-07 | 58 | 60 | 57 | 59 | 108,800 | 590 |
| 2021-01-06 | 56 | 59 | 55 | 58 | 98,000 | 580 |
| 2021-01-05 | 55 | 56 | 54 | 55 | 30,100 | 550 |
| 2021-01-04 | 56 | 56 | 55 | 55 | 26,300 | 550 |
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