1,181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) |
|---|---|---|---|---|---|---|
| 2020/11/26 | 61.0 | 62.0 | 60.0 | 62.0 | 62.0 | 42,100 |
| 2020/11/25 | 62.0 | 63.0 | 61.0 | 62.0 | 62.0 | 92,000 |
| 2020/11/24 | 61.0 | 62.0 | 61.0 | 61.0 | 61.0 | 39,100 |
| 2020/11/20 | 60.0 | 61.0 | 59.0 | 61.0 | 61.0 | 78,200 |
| 2020/11/19 | 60.0 | 61.0 | 60.0 | 61.0 | 61.0 | 158,200 |
| 2020/11/18 | 62.0 | 63.0 | 61.0 | 62.0 | 62.0 | 75,900 |
| 2020/11/17 | 61.0 | 62.0 | 60.0 | 62.0 | 62.0 | 144,700 |
| 2020/11/16 | 63.0 | 63.0 | 62.0 | 62.0 | 62.0 | 34,500 |
| 2020/11/13 | 68.0 | 68.0 | 62.0 | 62.0 | 62.0 | 278,600 |
| 2020/11/12 | 69.0 | 70.0 | 66.0 | 68.0 | 68.0 | 144,700 |
| 2020/11/11 | 61.0 | 71.0 | 61.0 | 70.0 | 70.0 | 1,275,300 |
| 2020/11/10 | 63.0 | 65.0 | 60.0 | 61.0 | 61.0 | 185,900 |
| 2020/11/09 | 60.0 | 60.0 | 59.0 | 60.0 | 60.0 | 29,000 |
| 2020/11/06 | 60.0 | 60.0 | 59.0 | 60.0 | 60.0 | 34,300 |
| 2020/11/05 | 61.0 | 61.0 | 60.0 | 60.0 | 60.0 | 54,400 |
| 2020/11/04 | 61.0 | 61.0 | 60.0 | 61.0 | 61.0 | 45,300 |
| 2020/11/02 | 60.0 | 60.0 | 59.0 | 60.0 | 60.0 | 67,700 |
| 2020/10/30 | 61.0 | 61.0 | 59.0 | 60.0 | 60.0 | 79,800 |
| 2020/10/29 | 62.0 | 63.0 | 61.0 | 61.0 | 61.0 | 83,400 |
| 2020/10/28 | 63.0 | 64.0 | 62.0 | 63.0 | 63.0 | 95,100 |
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。
