1,167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) |
|---|---|---|---|---|---|---|
| 2021/03/12 | 62.0 | 63.0 | 60.0 | 62.0 | 62.0 | 111,800 |
| 2021/03/11 | 61.0 | 63.0 | 61.0 | 62.0 | 62.0 | 50,100 |
| 2021/03/10 | 62.0 | 63.0 | 60.0 | 61.0 | 61.0 | 133,700 |
| 2021/03/09 | 62.0 | 63.0 | 61.0 | 62.0 | 62.0 | 68,700 |
| 2021/03/08 | 61.0 | 62.0 | 61.0 | 62.0 | 62.0 | 25,900 |
| 2021/03/05 | 60.0 | 61.0 | 60.0 | 61.0 | 61.0 | 156,600 |
| 2021/03/04 | 61.0 | 62.0 | 60.0 | 60.0 | 60.0 | 110,200 |
| 2021/03/03 | 62.0 | 63.0 | 61.0 | 62.0 | 62.0 | 134,900 |
| 2021/03/02 | 63.0 | 63.0 | 61.0 | 61.0 | 61.0 | 54,600 |
| 2021/03/01 | 62.0 | 63.0 | 62.0 | 63.0 | 63.0 | 31,900 |
| 2021/02/26 | 63.0 | 63.0 | 61.0 | 62.0 | 62.0 | 88,800 |
| 2021/02/25 | 66.0 | 66.0 | 62.0 | 63.0 | 63.0 | 186,300 |
| 2021/02/24 | 60.0 | 65.0 | 60.0 | 64.0 | 64.0 | 256,900 |
| 2021/02/22 | 61.0 | 61.0 | 59.0 | 60.0 | 60.0 | 123,800 |
| 2021/02/19 | 62.0 | 62.0 | 60.0 | 61.0 | 61.0 | 157,700 |
| 2021/02/18 | 68.0 | 68.0 | 62.0 | 62.0 | 62.0 | 350,700 |
| 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 |
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。
