3350 (株)メタプラネットの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	16	17	16	17	162,600	170
2023-12-28	15	17	14	16	424,300	160
2023-12-27	15	15	14	15	443,100	150
2023-12-26	14	15	14	15	264,500	150
2023-12-25	15	16	14	14	191,700	140
2023-12-22	15	16	15	15	237,000	150
2023-12-21	16	16	14	15	581,900	150
2023-12-20	14	18	14	16	2,308,200	160
2023-12-19	14	15	14	14	184,500	140
2023-12-18	15	15	14	14	592,800	140
2023-12-15	15	15	14	15	632,800	150
2023-12-14	15	15	14	14	350,600	140
2023-12-13	15	16	15	15	144,700	150
2023-12-12	16	16	15	15	127,100	150
2023-12-11	16	16	15	15	88,300	150
2023-12-08	15	16	15	16	342,900	160
2023-12-07	15	16	15	15	353,800	150
2023-12-06	16	16	15	15	325,300	150
2023-12-05	15	16	15	16	484,400	160
2023-12-04	16	17	16	16	491,100	160
2023-12-01	17	17	16	17	123,300	170
2023-11-30	16	17	15	16	1,052,900	160
2023-11-29	16	17	15	16	894,000	160
2023-11-28	17	17	16	16	229,400	160
2023-11-27	18	19	16	17	1,650,200	170
2023-11-24	17	21	16	17	5,294,900	170
2023-11-22	17	18	16	16	175,200	160
2023-11-21	17	18	16	17	413,200	170
2023-11-20	17	18	16	18	825,200	180
2023-11-17	17	18	16	18	122,800	180
2023-11-16	18	18	16	17	410,500	170
2023-11-15	18	19	17	18	388,000	180
2023-11-14	18	19	18	19	16,000	190
2023-11-13	19	19	18	19	30,200	190
2023-11-10	18	19	18	19	71,200	190
2023-11-09	19	19	18	19	71,600	190
2023-11-08	19	19	18	18	63,700	180
2023-11-07	19	19	18	18	20,000	180
2023-11-06	19	19	18	19	37,500	190
2023-11-02	19	19	18	19	55,700	190
2023-11-01	18	19	18	18	93,500	180
2023-10-31	19	19	18	18	17,000	180
2023-10-30	18	19	18	19	39,500	190
2023-10-27	19	19	18	18	14,800	180
2023-10-26	19	19	18	19	19,600	190
2023-10-25	19	19	18	19	163,900	190
2023-10-24	18	19	18	18	765,600	180
2023-10-23	19	19	18	19	93,800	190
2023-10-20	19	20	18	19	281,100	190
2023-10-19	19	20	19	19	41,000	190
2023-10-18	20	20	19	19	63,300	190
2023-10-17	19	20	19	20	47,900	200
2023-10-16	19	20	19	19	247,100	190
2023-10-13	19	20	19	19	316,700	190
2023-10-12	20	20	19	19	384,500	190
2023-10-11	20	20	19	19	33,900	190
2023-10-10	19	20	19	19	69,000	190
2023-10-06	20	20	19	19	339,000	190
2023-10-05	20	20	19	20	22,800	200
2023-10-04	19	20	18	19	116,100	190
2023-10-03	19	20	18	19	623,900	190
2023-10-02	19	20	19	19	176,100	190
2023-09-29	20	20	19	19	122,800	190
2023-09-28	19	20	19	19	176,800	190
2023-09-27	20	20	19	19	65,200	190
2023-09-26	19	20	19	20	90,600	200
2023-09-25	20	20	19	20	183,100	200
2023-09-22	20	21	19	20	1,183,900	200
2023-09-21	21	21	20	20	71,800	200
2023-09-20	20	21	20	21	25,200	210
2023-09-19	21	21	20	21	740,000	210
2023-09-15	21	21	20	21	103,400	210
2023-09-14	21	21	20	21	220,200	210
2023-09-13	21	22	20	21	509,400	210
2023-09-12	22	22	20	20	392,000	200
2023-09-11	21	22	20	22	299,600	220
2023-09-08	22	22	20	22	723,400	220
2023-09-07	21	22	21	21	242,600	210
2023-09-06	22	22	21	21	35,100	210
2023-09-05	22	22	21	21	185,500	210
2023-09-04	22	22	21	22	183,400	220
2023-09-01	22	23	22	22	343,200	220
2023-08-31	23	23	22	23	330,800	230
2023-08-30	22	23	22	22	29,600	220
2023-08-29	22	23	22	23	67,700	230
2023-08-28	23	23	22	23	134,700	230
2023-08-25	22	23	22	23	176,400	230
2023-08-24	22	22	21	22	41,300	220
2023-08-23	22	22	21	22	61,700	220
2023-08-22	21	22	21	22	79,200	220
2023-08-21	22	22	21	21	121,100	210
2023-08-18	21	22	21	22	121,800	220
2023-08-17	22	22	21	22	243,700	220
2023-08-16	22	23	22	22	55,600	220
2023-08-15	23	23	22	22	47,700	220
2023-08-14	23	23	22	23	86,500	230
2023-08-10	23	23	22	22	71,300	220
2023-08-09	23	23	22	23	141,200	230
2023-08-08	23	23	22	22	20,100	220
2023-08-07	22	23	22	22	83,700	220
2023-08-04	22	23	22	22	23,200	220
2023-08-03	22	23	22	23	91,900	230
2023-08-02	22	23	22	23	46,800	230
2023-08-01	22	23	22	23	49,500	230
2023-07-31	23	23	22	23	68,600	230
2023-07-28	22	23	22	22	32,100	220
2023-07-27	23	23	22	23	199,400	230
2023-07-26	23	23	22	22	31,400	220
2023-07-25	22	23	22	23	25,200	230
2023-07-24	22	23	22	23	14,100	230
2023-07-21	23	23	22	23	36,300	230
2023-07-20	22	23	22	22	64,600	220
2023-07-19	23	23	22	23	83,200	230
2023-07-18	23	23	22	23	69,600	230
2023-07-14	23	23	22	23	111,700	230
2023-07-13	23	23	22	23	112,000	230
2023-07-12	22	23	21	22	417,200	220
2023-07-11	21	22	21	22	46,800	220
2023-07-10	22	22	21	21	103,700	210
2023-07-07	22	22	21	22	54,300	220
2023-07-06	22	23	21	22	177,900	220
2023-07-05	22	23	21	22	121,300	220
2023-07-04	22	22	21	22	98,600	220
2023-07-03	22	22	21	22	153,200	220
2023-06-30	22	22	21	22	347,900	220
2023-06-29	22	22	21	22	125,600	220
2023-06-28	22	23	21	22	258,700	220
2023-06-27	22	23	21	22	648,400	220
2023-06-26	22	22	21	22	161,500	220
2023-06-23	22	22	21	22	211,900	220
2023-06-22	23	23	22	22	793,700	220
2023-06-21	23	23	22	23	146,200	230
2023-06-20	22	23	22	23	277,900	230
2023-06-19	22	23	22	22	117,100	220
2023-06-16	22	23	22	22	108,100	220
2023-06-15	22	23	22	22	575,500	220
2023-06-14	22	23	22	22	152,100	220
2023-06-13	23	23	22	22	162,800	220
2023-06-12	22	23	21	23	458,000	230
2023-06-09	23	23	22	22	107,900	220
2023-06-08	23	23	21	23	949,300	230
2023-06-07	23	23	22	23	96,800	230
2023-06-06	23	23	21	23	1,371,700	230
2023-06-05	24	25	22	24	962,000	240
2023-06-02	24	25	23	23	761,300	230
2023-06-01	23	25	22	24	1,747,100	240
2023-05-31	23	23	21	22	951,200	220
2023-05-30	24	24	22	23	1,375,100	230
2023-05-29	25	29	24	24	3,644,100	240
2023-05-26	26	26	24	25	276,600	250
2023-05-25	26	26	24	26	298,700	260
2023-05-24	25	29	25	26	727,300	260
2023-05-23	24	26	23	26	358,000	260
2023-05-22	25	25	24	24	318,900	240
2023-05-19	25	26	25	26	10,000	260
2023-05-18	26	26	25	25	131,100	250
2023-05-17	24	26	24	26	223,300	260
2023-05-16	25	25	24	24	305,800	240
2023-05-15	26	26	25	26	163,100	260
2023-05-12	28	28	25	26	573,800	260
2023-05-11	28	29	28	28	19,100	280
2023-05-10	29	29	28	28	107,700	280
2023-05-09	29	30	29	29	47,500	290
2023-05-08	30	30	29	29	30,700	290
2023-05-02	30	30	29	30	131,900	300
2023-05-01	29	30	29	29	99,400	290
2023-04-28	31	31	29	29	413,900	290
2023-04-27	32	32	30	31	143,300	310
2023-04-26	31	32	31	31	33,500	310
2023-04-25	32	32	31	31	11,600	310
2023-04-24	31	32	31	32	34,700	320
2023-04-21	32	32	31	31	5,900	310
2023-04-20	31	32	31	32	43,200	320
2023-04-19	32	32	31	31	37,000	310
2023-04-18	32	32	31	31	90,700	310
2023-04-17	32	32	31	31	78,700	310
2023-04-14	32	32	31	31	28,100	310
2023-04-13	32	32	31	32	90,600	320
2023-04-12	32	32	31	31	97,000	310
2023-04-11	32	32	31	31	35,700	310
2023-04-10	32	33	31	32	89,900	320
2023-04-07	31	32	31	31	36,500	310
2023-04-06	31	33	31	31	95,200	310
2023-04-05	31	32	31	32	78,400	320
2023-04-04	31	32	31	31	45,200	310
2023-04-03	32	32	31	31	63,200	310
2023-03-31	30	32	30	31	30,800	310
2023-03-30	32	32	30	31	81,700	310
2023-03-29	30	32	30	31	60,000	310
2023-03-28	31	32	30	31	215,100	310
2023-03-27	33	33	32	32	51,800	320
2023-03-24	33	33	32	32	46,900	320
2023-03-23	32	33	32	33	107,800	330
2023-03-22	32	33	32	33	219,800	330
2023-03-20	31	32	31	31	33,900	310
2023-03-17	31	32	31	31	100,700	310
2023-03-16	31	32	30	32	174,200	320
2023-03-15	31	32	31	31	315,800	310
2023-03-14	32	33	31	31	294,300	310
2023-03-13	33	33	32	32	182,300	320
2023-03-10	33	34	32	33	78,800	330
2023-03-09	33	34	32	34	97,800	340
2023-03-08	33	34	32	33	201,100	330
2023-03-07	33	34	32	33	131,000	330
2023-03-06	34	34	33	34	46,100	340
2023-03-03	34	34	33	33	46,400	330
2023-03-02	34	34	33	33	127,700	330
2023-03-01	33	34	32	34	91,600	340
2023-02-28	34	34	32	33	301,700	330
2023-02-27	35	35	33	33	148,900	330
2023-02-24	34	35	33	34	165,100	340
2023-02-22	35	35	33	35	180,300	350
2023-02-21	34	35	33	35	185,700	350
2023-02-20	33	34	33	34	110,700	340
2023-02-17	34	35	33	34	412,900	340
2023-02-16	32	34	32	34	644,800	340
2023-02-15	31	37	30	31	3,084,000	310
2023-02-14	31	32	30	30	330,300	300
2023-02-13	32	32	30	32	482,500	320
2023-02-10	33	34	32	32	438,500	320
2023-02-09	34	35	33	34	341,500	340
2023-02-08	37	38	33	34	1,025,600	340
2023-02-07	36	36	34	35	342,100	350
2023-02-06	37	37	35	36	152,700	360
2023-02-03	39	39	34	37	930,500	370
2023-02-02	38	39	37	38	332,400	380
2023-02-01	38	38	37	37	246,000	370
2023-01-31	36	38	35	37	850,900	370
2023-01-30	34	37	33	36	774,600	360
2023-01-27	33	35	33	34	244,800	340
2023-01-26	36	36	33	34	1,134,200	340
2023-01-25	36	37	34	36	1,443,100	360
2023-01-24	39	39	36	36	738,800	360
2023-01-23	39	39	37	39	783,400	390
2023-01-20	43	43	38	39	1,022,100	390
2023-01-19	44	47	41	41	696,900	410
2023-01-18	44	45	44	44	34,400	440
2023-01-17	45	45	44	45	73,300	450
2023-01-16	46	46	45	45	116,400	450
2023-01-13	46	47	46	46	38,400	460
2023-01-12	46	47	46	46	102,000	460
2023-01-11	47	47	46	46	71,700	460
2023-01-10	47	47	46	46	25,900	460
2023-01-06	46	47	46	46	51,100	460
2023-01-05	47	47	46	46	58,800	460
2023-01-04	47	48	46	47	81,500	470

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

2024年12月
日	月	火	水	木	金	土
« 11月29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 [2023年度]

3350 (株)メタプラネットの時系列データ [2023年度]