1,174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) |
|---|---|---|---|---|---|---|
| 2021/04/08 | 59.0 | 59.0 | 58.0 | 58.0 | 58.0 | 27,200 |
| 2021/04/07 | 59.0 | 59.0 | 58.0 | 59.0 | 59.0 | 41,000 |
| 2021/04/06 | 60.0 | 60.0 | 58.0 | 58.0 | 58.0 | 126,400 |
| 2021/04/05 | 60.0 | 61.0 | 60.0 | 60.0 | 60.0 | 26,300 |
| 2021/04/02 | 60.0 | 61.0 | 60.0 | 60.0 | 60.0 | 92,700 |
| 2021/04/01 | 61.0 | 61.0 | 60.0 | 61.0 | 61.0 | 16,300 |
| 2021/03/31 | 61.0 | 61.0 | 60.0 | 60.0 | 60.0 | 30,100 |
| 2021/03/30 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 46,000 |
| 2021/03/29 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 22,000 |
| 2021/03/26 | 61.0 | 62.0 | 60.0 | 61.0 | 61.0 | 34,200 |
| 2021/03/25 | 60.0 | 61.0 | 60.0 | 61.0 | 61.0 | 25,400 |
| 2021/03/24 | 61.0 | 61.0 | 60.0 | 60.0 | 60.0 | 62,600 |
| 2021/03/23 | 62.0 | 62.0 | 61.0 | 62.0 | 62.0 | 36,900 |
| 2021/03/22 | 61.0 | 62.0 | 61.0 | 61.0 | 61.0 | 21,100 |
| 2021/03/19 | 61.0 | 62.0 | 61.0 | 61.0 | 61.0 | 35,600 |
| 2021/03/18 | 62.0 | 62.0 | 61.0 | 62.0 | 62.0 | 35,300 |
| 2021/03/17 | 63.0 | 63.0 | 60.0 | 61.0 | 61.0 | 127,700 |
| 2021/03/16 | 62.0 | 63.0 | 61.0 | 62.0 | 62.0 | 87,300 |
| 2021/03/15 | 61.0 | 62.0 | 61.0 | 62.0 | 62.0 | 23,600 |
| 2021/03/12 | 62.0 | 63.0 | 60.0 | 62.0 | 62.0 | 111,800 |
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。
