3350 (株)メタプラネット の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 49 | 49 | 47 | 47 | 317,700 | 470 |
| 2022-12-29 | 52 | 57 | 47 | 48 | 2,633,500 | 480 |
| 2022-12-28 | 47 | 48 | 46 | 46 | 87,700 | 460 |
| 2022-12-27 | 47 | 48 | 47 | 47 | 42,000 | 470 |
| 2022-12-26 | 47 | 48 | 47 | 48 | 106,000 | 480 |
| 2022-12-23 | 48 | 48 | 47 | 48 | 43,800 | 480 |
| 2022-12-22 | 48 | 49 | 47 | 48 | 72,800 | 480 |
| 2022-12-21 | 48 | 49 | 47 | 48 | 101,600 | 480 |
| 2022-12-20 | 50 | 51 | 48 | 48 | 224,900 | 480 |
| 2022-12-19 | 51 | 52 | 50 | 50 | 281,700 | 500 |
| 2022-12-16 | 52 | 53 | 51 | 51 | 133,800 | 510 |
| 2022-12-15 | 54 | 54 | 52 | 52 | 105,000 | 520 |
| 2022-12-14 | 53 | 54 | 52 | 54 | 87,700 | 540 |
| 2022-12-13 | 53 | 54 | 51 | 53 | 198,900 | 530 |
| 2022-12-12 | 53 | 53 | 52 | 53 | 71,100 | 530 |
| 2022-12-09 | 52 | 53 | 51 | 52 | 78,800 | 520 |
| 2022-12-08 | 53 | 53 | 50 | 53 | 289,900 | 530 |
| 2022-12-07 | 51 | 55 | 51 | 52 | 580,900 | 520 |
| 2022-12-06 | 49 | 52 | 48 | 50 | 350,800 | 500 |
| 2022-12-05 | 50 | 51 | 48 | 49 | 279,300 | 490 |
| 2022-12-02 | 54 | 54 | 49 | 51 | 546,300 | 510 |
| 2022-12-01 | 51 | 56 | 49 | 54 | 1,407,900 | 540 |
| 2022-11-30 | 48 | 51 | 48 | 50 | 304,800 | 500 |
| 2022-11-29 | 49 | 49 | 47 | 48 | 63,900 | 480 |
| 2022-11-28 | 49 | 49 | 47 | 49 | 75,200 | 490 |
| 2022-11-25 | 49 | 49 | 48 | 48 | 45,500 | 480 |
| 2022-11-24 | 48 | 49 | 47 | 48 | 69,700 | 480 |
| 2022-11-22 | 49 | 49 | 47 | 47 | 107,000 | 470 |
| 2022-11-21 | 50 | 50 | 48 | 49 | 68,000 | 490 |
| 2022-11-18 | 48 | 50 | 48 | 50 | 177,100 | 500 |
| 2022-11-17 | 47 | 49 | 47 | 48 | 61,800 | 480 |
| 2022-11-16 | 47 | 49 | 47 | 47 | 115,000 | 470 |
| 2022-11-15 | 48 | 49 | 47 | 48 | 57,200 | 480 |
| 2022-11-14 | 48 | 48 | 47 | 47 | 96,000 | 470 |
| 2022-11-11 | 47 | 49 | 47 | 49 | 74,300 | 490 |
| 2022-11-10 | 47 | 48 | 47 | 47 | 54,400 | 470 |
| 2022-11-09 | 49 | 49 | 47 | 47 | 102,800 | 470 |
| 2022-11-08 | 48 | 49 | 47 | 48 | 145,800 | 480 |
| 2022-11-07 | 48 | 49 | 47 | 49 | 109,400 | 490 |
| 2022-11-04 | 48 | 49 | 47 | 48 | 257,500 | 480 |
| 2022-11-02 | 49 | 49 | 48 | 48 | 54,700 | 480 |
| 2022-11-01 | 49 | 50 | 48 | 48 | 65,200 | 480 |
| 2022-10-31 | 49 | 50 | 48 | 50 | 136,000 | 500 |
| 2022-10-28 | 49 | 50 | 48 | 50 | 180,800 | 500 |
| 2022-10-27 | 49 | 50 | 48 | 49 | 99,300 | 490 |
| 2022-10-26 | 50 | 50 | 48 | 49 | 81,000 | 490 |
| 2022-10-25 | 48 | 50 | 48 | 50 | 139,500 | 500 |
| 2022-10-24 | 50 | 50 | 48 | 49 | 230,700 | 490 |
| 2022-10-21 | 50 | 51 | 49 | 50 | 129,700 | 500 |
| 2022-10-20 | 51 | 52 | 50 | 50 | 162,500 | 500 |
| 2022-10-19 | 49 | 55 | 49 | 51 | 991,200 | 510 |
| 2022-10-18 | 49 | 50 | 48 | 48 | 165,800 | 480 |
| 2022-10-17 | 49 | 50 | 48 | 49 | 168,700 | 490 |
| 2022-10-14 | 50 | 50 | 48 | 49 | 133,600 | 490 |
| 2022-10-13 | 51 | 51 | 48 | 49 | 291,500 | 490 |
| 2022-10-12 | 52 | 53 | 49 | 50 | 530,200 | 500 |
| 2022-10-11 | 54 | 54 | 52 | 52 | 161,800 | 520 |
| 2022-10-07 | 52 | 54 | 52 | 53 | 289,100 | 530 |
| 2022-10-06 | 53 | 54 | 52 | 53 | 264,900 | 530 |
| 2022-10-05 | 54 | 55 | 53 | 54 | 243,600 | 540 |
| 2022-10-04 | 56 | 56 | 52 | 53 | 484,700 | 530 |
| 2022-10-03 | 56 | 56 | 54 | 55 | 275,600 | 550 |
| 2022-09-30 | 55 | 58 | 54 | 55 | 1,021,200 | 550 |
| 2022-09-29 | 59 | 59 | 54 | 54 | 1,027,600 | 540 |
| 2022-09-28 | 61 | 68 | 57 | 58 | 4,395,100 | 580 |
| 2022-09-27 | 54 | 57 | 54 | 56 | 394,000 | 560 |
| 2022-09-26 | 57 | 57 | 54 | 54 | 411,000 | 540 |
| 2022-09-22 | 55 | 59 | 55 | 55 | 949,500 | 550 |
| 2022-09-21 | 56 | 61 | 54 | 58 | 930,600 | 580 |
| 2022-09-20 | 60 | 60 | 55 | 56 | 1,251,500 | 560 |
| 2022-09-16 | 69 | 69 | 59 | 59 | 3,019,800 | 590 |
| 2022-09-15 | 57 | 65 | 56 | 65 | 3,783,000 | 650 |
| 2022-09-14 | 51 | 59 | 50 | 54 | 1,912,800 | 540 |
| 2022-09-13 | 54 | 56 | 50 | 51 | 894,200 | 510 |
| 2022-09-12 | 56 | 64 | 52 | 52 | 2,914,400 | 520 |
| 2022-09-09 | 44 | 62 | 43 | 54 | 5,272,800 | 540 |
| 2022-09-08 | 44 | 46 | 43 | 43 | 269,200 | 430 |
| 2022-09-07 | 44 | 44 | 43 | 44 | 179,100 | 440 |
| 2022-09-06 | 43 | 45 | 43 | 44 | 127,300 | 440 |
| 2022-09-05 | 44 | 44 | 42 | 44 | 235,400 | 440 |
| 2022-09-02 | 42 | 46 | 42 | 44 | 397,700 | 440 |
| 2022-09-01 | 43 | 43 | 42 | 42 | 34,200 | 420 |
| 2022-08-31 | 42 | 43 | 41 | 43 | 79,000 | 430 |
| 2022-08-30 | 42 | 43 | 41 | 42 | 84,900 | 420 |
| 2022-08-29 | 42 | 43 | 41 | 42 | 232,500 | 420 |
| 2022-08-26 | 43 | 43 | 42 | 42 | 165,100 | 420 |
| 2022-08-25 | 43 | 44 | 42 | 42 | 174,100 | 420 |
| 2022-08-24 | 44 | 44 | 42 | 43 | 364,800 | 430 |
| 2022-08-23 | 47 | 47 | 41 | 45 | 1,833,200 | 450 |
| 2022-08-22 | 51 | 51 | 47 | 47 | 1,096,600 | 470 |
| 2022-08-19 | 56 | 56 | 53 | 55 | 297,500 | 550 |
| 2022-08-18 | 52 | 57 | 51 | 56 | 407,800 | 560 |
| 2022-08-17 | 51 | 52 | 51 | 51 | 30,500 | 510 |
| 2022-08-16 | 51 | 52 | 51 | 52 | 39,400 | 520 |
| 2022-08-15 | 52 | 52 | 51 | 51 | 66,100 | 510 |
| 2022-08-12 | 51 | 52 | 51 | 52 | 66,500 | 520 |
| 2022-08-10 | 52 | 52 | 50 | 51 | 79,000 | 510 |
| 2022-08-09 | 51 | 52 | 50 | 52 | 158,500 | 520 |
| 2022-08-08 | 52 | 52 | 49 | 50 | 206,100 | 500 |
| 2022-08-05 | 54 | 54 | 51 | 52 | 154,800 | 520 |
| 2022-08-04 | 53 | 54 | 53 | 53 | 17,000 | 530 |
| 2022-08-03 | 53 | 54 | 53 | 53 | 94,700 | 530 |
| 2022-08-02 | 54 | 54 | 53 | 53 | 26,200 | 530 |
| 2022-08-01 | 54 | 55 | 53 | 53 | 96,400 | 530 |
| 2022-07-29 | 54 | 54 | 53 | 53 | 72,900 | 530 |
| 2022-07-28 | 55 | 55 | 53 | 54 | 58,100 | 540 |
| 2022-07-27 | 54 | 55 | 54 | 54 | 29,900 | 540 |
| 2022-07-26 | 54 | 55 | 53 | 54 | 75,500 | 540 |
| 2022-07-25 | 54 | 55 | 53 | 53 | 84,500 | 530 |
| 2022-07-22 | 55 | 55 | 53 | 54 | 56,400 | 540 |
| 2022-07-21 | 54 | 55 | 53 | 54 | 173,300 | 540 |
| 2022-07-20 | 54 | 54 | 53 | 53 | 137,700 | 530 |
| 2022-07-19 | 53 | 54 | 52 | 53 | 209,600 | 530 |
| 2022-07-15 | 53 | 55 | 53 | 53 | 59,800 | 530 |
| 2022-07-14 | 53 | 54 | 53 | 53 | 34,800 | 530 |
| 2022-07-13 | 54 | 55 | 53 | 53 | 205,400 | 530 |
| 2022-07-12 | 53 | 54 | 52 | 52 | 42,600 | 520 |
| 2022-07-11 | 54 | 54 | 53 | 53 | 81,800 | 530 |
| 2022-07-08 | 52 | 55 | 52 | 53 | 250,000 | 530 |
| 2022-07-07 | 52 | 54 | 52 | 52 | 48,300 | 520 |
| 2022-07-06 | 53 | 53 | 52 | 53 | 85,500 | 530 |
| 2022-07-05 | 54 | 54 | 52 | 52 | 68,800 | 520 |
| 2022-07-04 | 53 | 55 | 52 | 53 | 308,700 | 530 |
| 2022-07-01 | 55 | 56 | 53 | 55 | 137,600 | 550 |
| 2022-06-30 | 54 | 56 | 54 | 56 | 92,400 | 560 |
| 2022-06-29 | 56 | 56 | 54 | 55 | 89,200 | 550 |
| 2022-06-28 | 56 | 57 | 55 | 56 | 182,200 | 560 |
| 2022-06-27 | 54 | 60 | 53 | 56 | 799,400 | 560 |
| 2022-06-24 | 53 | 54 | 53 | 53 | 76,200 | 530 |
| 2022-06-23 | 53 | 54 | 52 | 54 | 155,000 | 540 |
| 2022-06-22 | 58 | 58 | 53 | 53 | 303,400 | 530 |
| 2022-06-21 | 53 | 58 | 53 | 57 | 340,100 | 570 |
| 2022-06-20 | 55 | 55 | 51 | 52 | 285,700 | 520 |
| 2022-06-17 | 55 | 56 | 54 | 55 | 125,700 | 550 |
| 2022-06-16 | 56 | 58 | 56 | 57 | 140,100 | 570 |
| 2022-06-15 | 58 | 58 | 55 | 56 | 391,300 | 560 |
| 2022-06-14 | 59 | 59 | 56 | 58 | 339,800 | 580 |
| 2022-06-13 | 60 | 61 | 58 | 59 | 431,200 | 590 |
| 2022-06-10 | 61 | 62 | 59 | 61 | 644,100 | 610 |
| 2022-06-09 | 63 | 64 | 60 | 60 | 635,800 | 600 |
| 2022-06-08 | 63 | 65 | 61 | 63 | 512,300 | 630 |
| 2022-06-07 | 65 | 66 | 62 | 63 | 489,400 | 630 |
| 2022-06-06 | 66 | 68 | 64 | 65 | 805,900 | 650 |
| 2022-06-03 | 62 | 68 | 62 | 66 | 1,774,900 | 660 |
| 2022-06-02 | 63 | 63 | 60 | 62 | 572,200 | 620 |
| 2022-06-01 | 58 | 66 | 57 | 63 | 2,220,400 | 630 |
| 2022-05-31 | 61 | 61 | 57 | 58 | 784,100 | 580 |
| 2022-05-30 | 59 | 62 | 58 | 60 | 777,600 | 600 |
| 2022-05-27 | 61 | 63 | 58 | 58 | 1,099,200 | 580 |
| 2022-05-26 | 54 | 61 | 54 | 58 | 1,672,000 | 580 |
| 2022-05-25 | 56 | 57 | 54 | 54 | 565,100 | 540 |
| 2022-05-24 | 61 | 63 | 56 | 56 | 2,689,000 | 560 |
| 2022-05-23 | 54 | 67 | 53 | 64 | 3,911,000 | 640 |
| 2022-05-20 | 51 | 66 | 51 | 54 | 3,168,100 | 540 |
| 2022-05-19 | 50 | 52 | 49 | 50 | 519,900 | 500 |
| 2022-05-18 | 51 | 52 | 50 | 52 | 156,000 | 520 |
| 2022-05-17 | 53 | 53 | 50 | 51 | 456,700 | 510 |
| 2022-05-16 | 51 | 53 | 47 | 53 | 914,900 | 530 |
| 2022-05-13 | 52 | 55 | 51 | 52 | 420,700 | 520 |
| 2022-05-12 | 52 | 53 | 51 | 52 | 292,400 | 520 |
| 2022-05-11 | 56 | 56 | 51 | 52 | 652,600 | 520 |
| 2022-05-10 | 49 | 64 | 48 | 55 | 3,631,600 | 550 |
| 2022-05-09 | 52 | 53 | 49 | 49 | 465,900 | 490 |
| 2022-05-06 | 53 | 56 | 51 | 52 | 1,229,600 | 520 |
| 2022-05-02 | 59 | 70 | 53 | 53 | 2,853,300 | 530 |
| 2022-04-28 | 46 | 72 | 45 | 62 | 7,522,000 | 620 |
| 2022-04-27 | 45 | 47 | 45 | 47 | 56,900 | 470 |
| 2022-04-26 | 47 | 47 | 46 | 46 | 80,900 | 460 |
| 2022-04-25 | 47 | 48 | 46 | 47 | 123,300 | 470 |
| 2022-04-22 | 49 | 50 | 47 | 48 | 466,700 | 480 |
| 2022-04-21 | 51 | 51 | 48 | 51 | 410,000 | 510 |
| 2022-04-20 | 52 | 53 | 50 | 51 | 289,900 | 510 |
| 2022-04-19 | 53 | 54 | 51 | 51 | 166,500 | 510 |
| 2022-04-18 | 52 | 53 | 51 | 53 | 125,600 | 530 |
| 2022-04-15 | 52 | 53 | 51 | 52 | 87,100 | 520 |
| 2022-04-14 | 51 | 53 | 50 | 53 | 190,200 | 530 |
| 2022-04-13 | 54 | 54 | 51 | 51 | 210,500 | 510 |
| 2022-04-12 | 53 | 56 | 52 | 54 | 276,300 | 540 |
| 2022-04-11 | 56 | 56 | 53 | 53 | 308,100 | 530 |
| 2022-04-08 | 57 | 57 | 55 | 57 | 140,600 | 570 |
| 2022-04-07 | 56 | 57 | 55 | 57 | 263,800 | 570 |
| 2022-04-06 | 55 | 57 | 53 | 57 | 350,700 | 570 |
| 2022-04-05 | 56 | 58 | 54 | 55 | 377,500 | 550 |
| 2022-04-04 | 60 | 62 | 56 | 58 | 845,800 | 580 |
| 2022-04-01 | 61 | 63 | 59 | 60 | 626,200 | 600 |
| 2022-03-31 | 66 | 66 | 61 | 62 | 965,400 | 620 |
| 2022-03-30 | 67 | 72 | 64 | 64 | 1,808,100 | 640 |
| 2022-03-29 | 61 | 76 | 61 | 67 | 4,994,800 | 670 |
| 2022-03-28 | 63 | 63 | 60 | 61 | 695,400 | 610 |
| 2022-03-25 | 66 | 68 | 62 | 63 | 1,176,000 | 630 |
| 2022-03-24 | 70 | 70 | 65 | 68 | 1,462,700 | 680 |
| 2022-03-23 | 75 | 75 | 69 | 71 | 1,964,200 | 710 |
| 2022-03-22 | 82 | 87 | 73 | 75 | 3,416,000 | 750 |
| 2022-03-18 | 85 | 91 | 79 | 80 | 6,642,200 | 800 |
| 2022-03-17 | 88 | 106 | 80 | 82 | 18,089,900 | 820 |
| 2022-03-16 | 74 | 85 | 66 | 79 | 7,961,600 | 790 |
| 2022-03-15 | 87 | 107 | 74 | 76 | 13,292,500 | 760 |
| 2022-03-14 | 64 | 91 | 64 | 90 | 10,887,700 | 900 |
| 2022-03-11 | 49 | 70 | 46 | 61 | 9,539,400 | 610 |
| 2022-03-10 | 35 | 57 | 35 | 50 | 5,028,900 | 500 |
| 2022-03-09 | 36 | 38 | 35 | 35 | 353,800 | 350 |
| 2022-03-08 | 36 | 38 | 35 | 36 | 749,600 | 360 |
| 2022-03-07 | 43 | 43 | 36 | 37 | 1,973,500 | 370 |
| 2022-03-04 | 59 | 60 | 44 | 45 | 3,630,300 | 450 |
| 2022-03-03 | 36 | 62 | 36 | 57 | 6,862,200 | 570 |
| 2022-03-02 | 35 | 37 | 35 | 35 | 128,500 | 350 |
| 2022-03-01 | 35 | 37 | 34 | 35 | 59,200 | 350 |
| 2022-02-28 | 34 | 36 | 34 | 35 | 114,600 | 350 |
| 2022-02-25 | 31 | 34 | 31 | 34 | 140,200 | 340 |
| 2022-02-24 | 33 | 34 | 30 | 31 | 235,400 | 310 |
| 2022-02-22 | 33 | 35 | 33 | 35 | 45,400 | 350 |
| 2022-02-21 | 34 | 35 | 33 | 34 | 20,500 | 340 |
| 2022-02-18 | 34 | 35 | 34 | 35 | 11,800 | 350 |
| 2022-02-17 | 34 | 35 | 33 | 34 | 102,800 | 340 |
| 2022-02-16 | 34 | 34 | 33 | 34 | 6,100 | 340 |
| 2022-02-15 | 35 | 35 | 33 | 34 | 136,600 | 340 |
| 2022-02-14 | 35 | 35 | 34 | 35 | 36,100 | 350 |
| 2022-02-10 | 36 | 36 | 35 | 36 | 39,000 | 360 |
| 2022-02-09 | 36 | 36 | 35 | 36 | 12,700 | 360 |
| 2022-02-08 | 35 | 35 | 34 | 35 | 28,700 | 350 |
| 2022-02-07 | 35 | 36 | 34 | 34 | 17,000 | 340 |
| 2022-02-04 | 35 | 35 | 34 | 35 | 34,800 | 350 |
| 2022-02-03 | 35 | 36 | 35 | 36 | 25,800 | 360 |
| 2022-02-02 | 35 | 36 | 34 | 35 | 31,300 | 350 |
| 2022-02-01 | 33 | 35 | 33 | 34 | 55,400 | 340 |
| 2022-01-31 | 33 | 34 | 32 | 33 | 34,900 | 330 |
| 2022-01-28 | 33 | 34 | 32 | 34 | 84,800 | 340 |
| 2022-01-27 | 35 | 36 | 32 | 33 | 185,600 | 330 |
| 2022-01-26 | 34 | 36 | 34 | 36 | 82,000 | 360 |
| 2022-01-25 | 37 | 37 | 33 | 35 | 212,900 | 350 |
| 2022-01-24 | 38 | 38 | 36 | 37 | 160,000 | 370 |
| 2022-01-21 | 38 | 38 | 37 | 38 | 19,100 | 380 |
| 2022-01-20 | 37 | 39 | 37 | 39 | 25,100 | 390 |
| 2022-01-19 | 38 | 39 | 37 | 38 | 74,400 | 380 |
| 2022-01-18 | 38 | 40 | 38 | 39 | 37,400 | 390 |
| 2022-01-17 | 39 | 39 | 38 | 38 | 11,400 | 380 |
| 2022-01-14 | 39 | 40 | 38 | 39 | 36,500 | 390 |
| 2022-01-13 | 40 | 40 | 38 | 39 | 40,300 | 390 |
| 2022-01-12 | 38 | 39 | 38 | 39 | 37,200 | 390 |
| 2022-01-11 | 39 | 39 | 38 | 38 | 37,700 | 380 |
| 2022-01-07 | 40 | 40 | 38 | 38 | 52,500 | 380 |
| 2022-01-06 | 40 | 40 | 39 | 39 | 23,700 | 390 |
| 2022-01-05 | 42 | 42 | 40 | 40 | 31,700 | 400 |
| 2022-01-04 | 41 | 42 | 40 | 41 | 81,900 | 410 |
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