1,185円
メタプラネットの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2021/02/17 | 61.0 | 67.0 | 60.0 | 65.0 | 65.0 | 675,600 |
| 2021/02/16 | 61.0 | 61.0 | 60.0 | 60.0 | 60.0 | 21,000 |
| 2021/02/15 | 61.0 | 61.0 | 60.0 | 61.0 | 61.0 | 60,300 |
| 2021/02/12 | 62.0 | 62.0 | 61.0 | 61.0 | 61.0 | 127,500 |
| 2021/02/10 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 54,700 |
| 2021/02/09 | 62.0 | 62.0 | 60.0 | 60.0 | 60.0 | 82,900 |
| 2021/02/08 | 60.0 | 63.0 | 59.0 | 61.0 | 61.0 | 242,900 |
| 2021/02/05 | 59.0 | 61.0 | 57.0 | 59.0 | 59.0 | 244,600 |
| 2021/02/04 | 58.0 | 59.0 | 57.0 | 58.0 | 58.0 | 35,600 |
| 2021/02/03 | 59.0 | 59.0 | 56.0 | 58.0 | 58.0 | 226,600 |
| 2021/02/02 | 59.0 | 60.0 | 58.0 | 58.0 | 58.0 | 81,200 |
| 2021/02/01 | 58.0 | 60.0 | 57.0 | 58.0 | 58.0 | 100,400 |
| 2021/01/29 | 59.0 | 59.0 | 58.0 | 58.0 | 58.0 | 133,800 |
| 2021/01/28 | 61.0 | 62.0 | 59.0 | 59.0 | 59.0 | 141,900 |
| 2021/01/27 | 60.0 | 62.0 | 60.0 | 61.0 | 61.0 | 49,800 |
| 2021/01/26 | 62.0 | 62.0 | 60.0 | 61.0 | 61.0 | 43,900 |
| 2021/01/25 | 60.0 | 63.0 | 60.0 | 62.0 | 62.0 | 60,400 |
| 2021/01/22 | 60.0 | 62.0 | 60.0 | 61.0 | 61.0 | 58,300 |
| 2021/01/21 | 60.0 | 65.0 | 59.0 | 60.0 | 60.0 | 285,500 |
| 2021/01/20 | 61.0 | 62.0 | 59.0 | 60.0 | 60.0 | 88,100 |
おすすめ条件でスクリーニングされた銘柄を見る
メタプラネットの取引履歴を振り返りませんか？
メタプラネットの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
