メタプラネット
3350スタンダード/卸売業/Metaplanet Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 355.0 | 393.0 | 355.0 | 373.0 | +21.0 | +5.97% | 41,666,400 |
| 2026-03-12 | 364.0 | 385.0 | 349.0 | 352.0 | -17.0 | -4.61% | 25,937,100 |
| 2026-03-11 | 351.0 | 375.0 | 350.0 | 369.0 | +15.0 | +4.24% | 28,619,900 |
| 2026-03-10 | 336.0 | 364.0 | 328.0 | 354.0 | +27.0 | +8.26% | 29,374,400 |
| 2026-03-09 | 311.0 | 331.0 | 310.0 | 327.0 | -14.0 | -4.11% | 27,036,500 |
| 2026-03-06 | 349.0 | 353.0 | 338.0 | 341.0 | -23.0 | -6.32% | 23,183,100 |
| 2026-03-05 | 350.0 | 376.0 | 349.0 | 364.0 | +48.0 | +15.19% | 48,812,400 |
| 2026-03-04 | 328.0 | 334.0 | 307.0 | 316.0 | -17.0 | -5.11% | 22,959,400 |
| 2026-03-03 | 336.0 | 345.0 | 326.0 | 333.0 | +11.0 | +3.42% | 30,513,800 |
| 2026-03-02 | 313.0 | 322.0 | 308.0 | 322.0 | -2.0 | -0.62% | 21,940,300 |
| 2026-02-27 | 320.0 | 325.0 | 313.0 | 324.0 | -7.0 | -2.11% | 18,444,300 |
| 2026-02-26 | 319.0 | 332.0 | 313.0 | 331.0 | +32.0 | +10.70% | 36,397,400 |
| 2026-02-25 | 295.0 | 305.0 | 284.0 | 299.0 | -1.0 | -0.33% | 40,753,300 |
| 2026-02-24 | 305.0 | 310.0 | 293.0 | 300.0 | -19.0 | -5.96% | 33,838,400 |
| 2026-02-20 | 306.0 | 324.0 | 304.0 | 319.0 | +9.0 | +2.90% | 25,948,300 |
| 2026-02-19 | 323.0 | 324.0 | 306.0 | 310.0 | -16.0 | -4.91% | 26,108,100 |
| 2026-02-18 | 328.0 | 329.0 | 319.0 | 326.0 | -12.0 | -3.55% | 22,968,000 |
| 2026-02-17 | 345.0 | 352.0 | 333.0 | 338.0 | +12.0 | +3.68% | 26,228,800 |
| 2026-02-16 | 331.0 | 335.0 | 326.0 | 326.0 | +1.0 | +0.31% | 14,584,700 |
| 2026-02-13 | 330.0 | 338.0 | 325.0 | 325.0 | -12.0 | -3.56% | 17,677,500 |
| 2026-02-12 | 343.0 | 344.0 | 334.0 | 337.0 | -21.0 | -5.87% | 18,189,100 |
| 2026-02-10 | 360.0 | 364.0 | 349.0 | 358.0 | +3.0 | +0.85% | 19,601,300 |
| 2026-02-09 | 370.0 | 371.0 | 343.0 | 355.0 | +15.0 | +4.41% | 31,407,300 |
| 2026-02-06 | 309.0 | 342.0 | 307.0 | 340.0 | -20.0 | -5.56% | 44,102,400 |
| 2026-02-05 | 368.0 | 377.0 | 352.0 | 360.0 | -30.0 | -7.69% | 36,890,600 |
| 2026-02-04 | 395.0 | 402.0 | 390.0 | 390.0 | -16.0 | -3.94% | 18,008,300 |
| 2026-02-03 | 406.0 | 411.0 | 391.0 | 406.0 | +4.0 | +1.00% | 26,428,100 |
| 2026-02-02 | 394.0 | 419.0 | 394.0 | 402.0 | -32.0 | -7.37% | 31,378,200 |
| 2026-01-30 | 428.0 | 446.0 | 409.0 | 434.0 | -22.0 | -4.82% | 44,992,500 |
| 2026-01-29 | 475.0 | 477.0 | 456.0 | 456.0 | -19.0 | -4.00% | 14,951,500 |
| 2026-01-28 | 495.0 | 503.0 | 475.0 | 475.0 | -20.0 | -4.04% | 12,863,200 |
| 2026-01-27 | 486.0 | 506.0 | 484.0 | 495.0 | +19.0 | +3.99% | 18,885,400 |
| 2026-01-26 | 485.0 | 489.0 | 468.0 | 476.0 | -36.0 | -7.03% | 25,840,100 |
| 2026-01-23 | 504.0 | 516.0 | 496.0 | 512.0 | +2.0 | +0.39% | 16,651,700 |
| 2026-01-22 | 515.0 | 522.0 | 499.0 | 510.0 | -5.0 | -0.97% | 19,585,100 |
| 2026-01-21 | 486.0 | 522.0 | 485.0 | 515.0 | -6.0 | -1.15% | 28,772,000 |
| 2026-01-20 | 538.0 | 553.0 | 519.0 | 521.0 | -20.0 | -3.70% | 22,741,100 |
| 2026-01-19 | 554.0 | 562.0 | 536.0 | 541.0 | -50.0 | -8.46% | 31,487,300 |
| 2026-01-16 | 597.0 | 602.0 | 581.0 | 591.0 | -22.0 | -3.59% | 27,504,000 |
| 2026-01-15 | 630.0 | 639.0 | 595.0 | 613.0 | +8.0 | +1.32% | 46,268,100 |
| 2026-01-14 | 560.0 | 626.0 | 560.0 | 605.0 | +77.0 | +14.58% | 87,719,400 |
| 2026-01-13 | 560.0 | 560.0 | 523.0 | 528.0 | -12.0 | -2.22% | 30,695,500 |
| 2026-01-09 | 502.0 | 540.0 | 500.0 | 540.0 | +46.0 | +9.31% | 38,353,600 |
| 2026-01-08 | 521.0 | 530.0 | 491.0 | 494.0 | -37.0 | -6.97% | 34,433,400 |
| 2026-01-07 | 522.0 | 553.0 | 501.0 | 531.0 | +21.0 | +4.12% | 62,398,900 |
| 2026-01-06 | 515.0 | 528.0 | 493.0 | 510.0 | +42.0 | +8.97% | 57,505,400 |
| 2026-01-05 | 437.0 | 485.0 | 433.0 | 468.0 | +63.0 | +15.56% | 55,756,000 |
| 2025-12-30 | 420.0 | 421.0 | 403.0 | 405.0 | -35.0 | -7.95% | 19,456,100 |
| 2025-12-29 | 438.0 | 453.0 | 430.0 | 440.0 | -4.0 | -0.90% | 14,619,000 |
| 2025-12-26 | 434.0 | 449.0 | 429.0 | 444.0 | +6.0 | +1.37% | 14,176,400 |
| 2025-12-25 | 467.0 | 468.0 | 436.0 | 438.0 | -25.0 | -5.40% | 16,964,800 |
| 2025-12-24 | 469.0 | 484.0 | 459.0 | 463.0 | +2.0 | +0.43% | 20,745,800 |
| 2025-12-23 | 445.0 | 476.0 | 440.0 | 461.0 | +10.0 | +2.22% | 22,178,500 |
| 2025-12-22 | 446.0 | 458.0 | 428.0 | 451.0 | +18.0 | +4.16% | 20,214,200 |
| 2025-12-19 | 406.0 | 433.0 | 401.0 | 433.0 | +27.0 | +6.65% | 28,681,500 |
| 2025-12-18 | 395.0 | 410.0 | 394.0 | 406.0 | +2.0 | +0.50% | 13,949,100 |
| 2025-12-17 | 402.0 | 410.0 | 398.0 | 404.0 | +6.0 | +1.51% | 12,288,800 |
| 2025-12-16 | 410.0 | 411.0 | 389.0 | 398.0 | -39.0 | -8.92% | 27,915,200 |
| 2025-12-15 | 410.0 | 439.0 | 408.0 | 437.0 | -5.0 | -1.13% | 18,689,200 |
| 2025-12-12 | 430.0 | 449.0 | 425.0 | 442.0 | +22.0 | +5.24% | 23,478,600 |
| 2025-12-11 | 479.0 | 480.0 | 408.0 | 420.0 | -51.0 | -10.83% | 46,725,000 |
| 2025-12-10 | 431.0 | 481.0 | 426.0 | 471.0 | +51.0 | +12.14% | 51,951,500 |
| 2025-12-09 | 406.0 | 430.0 | 406.0 | 420.0 | +14.0 | +3.45% | 20,722,700 |
| 2025-12-08 | 385.0 | 406.0 | 384.0 | 406.0 | +13.0 | +3.31% | 13,772,900 |
| 2025-12-05 | 392.0 | 400.0 | 390.0 | 393.0 | -3.0 | -0.76% | 8,838,200 |
| 2025-12-04 | 390.0 | 401.0 | 384.0 | 396.0 | +4.0 | +1.02% | 15,322,100 |
| 2025-12-03 | 375.0 | 393.0 | 372.0 | 392.0 | +35.0 | +9.80% | 20,443,500 |
| 2025-12-02 | 372.0 | 375.0 | 357.0 | 357.0 | -23.0 | -6.05% | 15,669,600 |
| 2025-12-01 | 406.0 | 407.0 | 368.0 | 380.0 | -20.0 | -5.00% | 19,912,800 |
| 2025-11-28 | 414.0 | 432.0 | 400.0 | 400.0 | +10.0 | +2.56% | 20,494,600 |
| 2025-11-27 | 380.0 | 405.0 | 376.0 | 390.0 | +24.0 | +6.56% | 23,411,700 |
| 2025-11-26 | 373.0 | 375.0 | 359.0 | 366.0 | +1.0 | +0.27% | 12,441,100 |
| 2025-11-25 | 368.0 | 372.0 | 360.0 | 365.0 | +8.0 | +2.24% | 19,035,500 |
| 2025-11-21 | 365.0 | 376.0 | 351.0 | 357.0 | -30.0 | -7.75% | 21,531,600 |
| 2025-11-20 | 379.0 | 396.0 | 368.0 | 387.0 | +12.0 | +3.20% | 22,375,100 |
| 2025-11-19 | 351.0 | 376.0 | 350.0 | 375.0 | +37.0 | +10.95% | 30,526,900 |
| 2025-11-18 | 359.0 | 362.0 | 336.0 | 338.0 | -45.0 | -11.75% | 38,184,900 |
| 2025-11-17 | 378.0 | 389.0 | 361.0 | 383.0 | -17.0 | -4.25% | 30,235,400 |
| 2025-11-14 | 388.0 | 402.0 | 388.0 | 400.0 | +3.0 | +0.76% | 22,572,800 |
| 2025-11-13 | 419.0 | 425.0 | 388.0 | 397.0 | -28.0 | -6.59% | 42,558,000 |
| 2025-11-12 | 407.0 | 426.0 | 407.0 | 425.0 | +12.0 | +2.91% | 15,037,700 |
| 2025-11-11 | 428.0 | 430.0 | 413.0 | 413.0 | -14.0 | -3.28% | 18,864,500 |
| 2025-11-10 | 426.0 | 439.0 | 420.0 | 427.0 | +12.0 | +2.89% | 21,216,900 |
| 2025-11-07 | 411.0 | 421.0 | 398.0 | 415.0 | -9.0 | -2.12% | 26,965,100 |
| 2025-11-06 | 438.0 | 443.0 | 423.0 | 424.0 | -17.0 | -3.85% | 22,634,600 |
| 2025-11-05 | 429.0 | 444.0 | 413.0 | 441.0 | -9.0 | -2.00% | 36,758,000 |
| 2025-11-04 | 486.0 | 486.0 | 449.0 | 450.0 | -41.0 | -8.35% | 30,414,200 |
| 2025-10-31 | 485.0 | 492.0 | 473.0 | 491.0 | +4.0 | +0.82% | 31,380,100 |
| 2025-10-30 | 455.0 | 514.0 | 454.0 | 487.0 | +12.0 | +2.53% | 50,137,300 |
| 2025-10-29 | 496.0 | 511.0 | 471.0 | 475.0 | -24.0 | -4.81% | 44,646,000 |
| 2025-10-28 | 496.0 | 541.0 | 464.0 | 499.0 | +11.0 | +2.25% | 114,823,100 |
| 2025-10-27 | 475.0 | 491.0 | 458.0 | 488.0 | +19.0 | +4.05% | 42,201,900 |
| 2025-10-24 | 431.0 | 470.0 | 427.0 | 469.0 | +43.0 | +10.09% | 45,257,200 |
| 2025-10-23 | 420.0 | 439.0 | 417.0 | 426.0 | +6.0 | +1.43% | 27,413,000 |
| 2025-10-22 | 424.0 | 435.0 | 418.0 | 420.0 | -4.0 | -0.94% | 28,834,200 |
| 2025-10-21 | 439.0 | 440.0 | 416.0 | 424.0 | -30.0 | -6.61% | 50,259,000 |
| 2025-10-20 | 405.0 | 458.0 | 396.0 | 454.0 | +52.0 | +12.94% | 65,804,600 |
| 2025-10-17 | 405.0 | 437.0 | 387.0 | 402.0 | -28.0 | -6.51% | 95,677,000 |
| 2025-10-16 | 445.0 | 451.0 | 425.0 | 430.0 | -30.0 | -6.52% | 57,498,300 |
| 2025-10-15 | 487.0 | 493.0 | 451.0 | 460.0 | -22.0 | -4.56% | 47,852,200 |
| 2025-10-14 | 524.0 | 534.0 | 480.0 | 482.0 | -68.0 | -12.36% | 62,999,400 |
| 2025-10-10 | 543.0 | 558.0 | 540.0 | 550.0 | -10.0 | -1.79% | 28,721,000 |
| 2025-10-09 | 580.0 | 580.0 | 557.0 | 560.0 | -14.0 | -2.44% | 29,764,500 |
| 2025-10-08 | 590.0 | 595.0 | 564.0 | 574.0 | -50.0 | -8.01% | 57,622,200 |
| 2025-10-07 | 599.0 | 644.0 | 595.0 | 624.0 | +33.0 | +5.58% | 71,780,400 |
| 2025-10-06 | 660.0 | 662.0 | 591.0 | 591.0 | -31.0 | -4.98% | 66,901,100 |
| 2025-10-03 | 603.0 | 654.0 | 584.0 | 622.0 | +43.0 | +7.43% | 98,420,500 |
| 2025-10-02 | 560.0 | 615.0 | 559.0 | 579.0 | +63.0 | +12.21% | 70,973,600 |
| 2025-10-01 | 552.0 | 553.0 | 515.0 | 516.0 | -59.0 | -10.26% | 38,443,600 |
| 2025-09-30 | 521.0 | 587.0 | 520.0 | 575.0 | +64.0 | +12.52% | 61,417,200 |
| 2025-09-29 | 537.0 | 538.0 | 504.0 | 511.0 | -6.0 | -1.16% | 22,398,700 |
| 2025-09-26 | 515.0 | 531.0 | 496.0 | 517.0 | -16.0 | -3.00% | 48,264,100 |
| 2025-09-25 | 563.0 | 564.0 | 532.0 | 533.0 | -28.0 | -4.99% | 40,067,800 |
| 2025-09-24 | 569.0 | 570.0 | 547.0 | 561.0 | -28.0 | -4.75% | 43,657,500 |
| 2025-09-22 | 648.0 | 650.0 | 589.0 | 589.0 | -19.0 | -3.13% | 71,681,500 |
| 2025-09-19 | 550.0 | 608.0 | 548.0 | 608.0 | +78.0 | +14.72% | 157,502,400 |
| 2025-09-18 | 586.0 | 596.0 | 516.0 | 530.0 | -64.0 | -10.77% | 102,686,800 |
| 2025-09-17 | 610.0 | 614.0 | 571.0 | 594.0 | -7.0 | -1.16% | 75,249,000 |
| 2025-09-16 | 601.0 | 617.0 | 586.0 | 601.0 | +10.0 | +1.69% | 61,645,500 |
| 2025-09-12 | 605.0 | 612.0 | 546.0 | 591.0 | — | — | 144,890,200 |
直近120営業日分を表示