Comparing Back to the side-by-side chart ↗
Metaplanet Inc.（3350.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 271.00 | 282.00 | 271.00 | 277.00 | +4.53% | 15,852,600 |
| 2026-10-15 | 260.00 | 272.00 | 258.00 | 265.00 | -3.64% | 22,207,400 |
| 2026-10-14 | 264.00 | 279.00 | 263.00 | 275.00 | +5.36% | 30,003,000 |
| 2026-10-13 | 257.00 | 263.00 | 252.00 | 261.00 | -1.51% | 11,948,000 |
| 2026-10-09 | 250.00 | 267.00 | 249.00 | 265.00 | +2.71% | 16,641,900 |
| 2026-10-08 | 270.00 | 271.00 | 253.00 | 258.00 | -9.47% | 26,906,800 |
| 2026-10-07 | 287.00 | 295.00 | 282.00 | 285.00 | -1.04% | 14,675,000 |
| 2026-10-06 | 289.00 | 297.00 | 287.00 | 288.00 | -3.03% | 15,771,100 |
| 2026-10-05 | 295.00 | 302.00 | 287.00 | 297.00 | +2.06% | 21,909,600 |
| 2026-10-02 | 304.00 | 304.00 | 291.00 | 291.00 | -5.21% | 30,287,700 |
| 2026-10-01 | 286.00 | 307.00 | 280.00 | 307.00 | +7.34% | 22,089,000 |
| 2026-09-30 | 286.00 | 296.00 | 277.00 | 286.00 | +1.78% | 21,075,000 |
| 2026-09-29 | 289.00 | 289.00 | 275.00 | 281.00 | +0.00% | 12,907,400 |
| 2026-09-28 | 291.00 | 303.00 | 281.00 | 281.00 | -4.10% | 18,937,500 |
| 2026-09-25 | 284.00 | 297.00 | 282.00 | 293.00 | +1.74% | 20,949,300 |
| 2026-09-24 | 280.00 | 294.00 | 278.00 | 288.00 | +18.52% | 54,483,300 |
| 2026-09-18 | 241.00 | 251.00 | 240.00 | 243.00 | +2.10% | 41,001,000 |
| 2026-09-17 | 236.00 | 248.00 | 236.00 | 238.00 | +1.28% | 12,595,800 |
| 2026-09-16 | 235.00 | 237.00 | 232.00 | 235.00 | -6.37% | 17,809,800 |
| 2026-09-15 | 251.00 | 258.00 | 248.00 | 251.00 | +1.62% | 18,693,800 |
| 2026-09-14 | 248.00 | 251.00 | 239.00 | 247.00 | -0.80% | 17,035,500 |
| 2026-09-11 | 244.00 | 252.00 | 243.00 | 249.00 | -3.86% | 12,541,600 |
| 2026-09-10 | 248.00 | 259.00 | 246.00 | 259.00 | +3.19% | 13,659,000 |
| 2026-09-09 | 246.00 | 257.00 | 244.00 | 251.00 | +2.87% | 27,669,300 |
| 2026-09-08 | 261.00 | 264.00 | 244.00 | 244.00 | -9.96% | 34,515,000 |
| 2026-09-07 | 291.00 | 294.00 | 270.00 | 271.00 | -7.51% | 41,552,100 |
| 2026-09-04 | 309.00 | 315.00 | 291.00 | 293.00 | +5.02% | 59,535,900 |
| 2026-09-03 | 294.00 | 294.00 | 277.00 | 279.00 | -7.00% | 31,315,000 |
| 2026-09-02 | 312.00 | 313.00 | 295.00 | 300.00 | -7.98% | 45,273,600 |
| 2026-09-01 | 316.00 | 334.00 | 308.00 | 326.00 | +4.49% | 36,807,600 |
| 2026-08-31 | 319.00 | 324.00 | 309.00 | 312.00 | -9.83% | 38,783,500 |
| 2026-08-28 | 320.00 | 359.00 | 318.00 | 346.00 | +13.82% | 83,469,400 |
| 2026-08-27 | 303.00 | 309.00 | 296.00 | 304.00 | -1.94% | 29,967,100 |
| 2026-08-26 | 311.00 | 312.00 | 299.00 | 310.00 | -6.06% | 47,399,700 |
| 2026-08-25 | 302.00 | 341.00 | 298.00 | 330.00 | +8.20% | 82,174,900 |
| 2026-08-24 | 322.00 | 323.00 | 290.00 | 305.00 | -0.33% | 64,533,400 |
| 2026-08-21 | 289.00 | 310.00 | 282.00 | 306.00 | +20.95% | 92,834,200 |
| 2026-08-20 | 246.00 | 261.00 | 245.00 | 253.00 | +16.06% | 55,691,200 |
| 2026-08-19 | 238.00 | 239.00 | 216.00 | 218.00 | -4.39% | 18,808,900 |
| 2026-08-18 | 227.00 | 238.00 | 224.00 | 228.00 | +5.07% | 18,005,100 |
| 2026-08-17 | 219.00 | 221.00 | 210.00 | 217.00 | -1.81% | 16,545,100 |
| 2026-08-14 | 220.00 | 227.00 | 216.00 | 221.00 | -0.90% | 14,711,500 |
| 2026-08-13 | 223.00 | 228.00 | 221.00 | 223.00 | +0.90% | 12,909,600 |
| 2026-08-12 | 225.00 | 226.00 | 216.00 | 221.00 | -5.15% | 18,867,100 |
| 2026-08-10 | 223.00 | 236.00 | 220.00 | 233.00 | +5.91% | 15,947,600 |
| 2026-08-07 | 223.00 | 225.00 | 215.00 | 220.00 | -1.79% | 10,554,900 |
| 2026-08-06 | 214.00 | 228.00 | 214.00 | 224.00 | +5.66% | 19,889,600 |
| 2026-08-05 | 216.00 | 219.00 | 210.00 | 212.00 | -2.30% | 19,463,700 |
| 2026-08-04 | 228.00 | 229.00 | 215.00 | 217.00 | -6.47% | 20,741,700 |
| 2026-08-03 | 225.00 | 240.00 | 221.00 | 232.00 | -5.31% | 24,191,900 |
| 2026-07-31 | 226.00 | 245.00 | 222.00 | 245.00 | +9.87% | 27,932,000 |
| 2026-07-30 | 216.00 | 226.00 | 215.00 | 223.00 | +3.24% | 12,414,700 |
| 2026-07-29 | 218.00 | 224.00 | 212.00 | 216.00 | -0.92% | 16,770,400 |
| 2026-07-28 | 221.00 | 222.00 | 214.00 | 218.00 | -3.11% | 17,824,900 |
| 2026-07-27 | 231.00 | 234.00 | 219.00 | 225.00 | +0.90% | 14,346,300 |
| 2026-07-24 | 234.00 | 235.00 | 222.00 | 223.00 | -6.69% | 21,133,600 |
| 2026-07-23 | 252.00 | 253.00 | 238.00 | 239.00 | -5.53% | 20,801,000 |
| 2026-07-22 | 249.00 | 265.00 | 244.00 | 253.00 | +4.12% | 25,389,100 |
| 2026-07-21 | 234.00 | 246.00 | 228.00 | 243.00 | +9.95% | 19,884,700 |
| 2026-07-17 | 226.00 | 228.00 | 214.00 | 221.00 | -5.15% | 20,937,500 |
| 2026-07-16 | 244.00 | 246.00 | 230.00 | 233.00 | -5.28% | 16,081,400 |
| 2026-07-15 | 253.00 | 254.00 | 239.00 | 246.00 | +0.41% | 15,629,600 |
| 2026-07-14 | 230.00 | 248.00 | 229.00 | 245.00 | +4.70% | 25,731,100 |
| 2026-07-13 | 242.00 | 249.00 | 230.00 | 234.00 | -5.65% | 23,905,900 |
| 2026-07-10 | 239.00 | 262.00 | 234.00 | 248.00 | +4.20% | 42,638,200 |
| 2026-07-09 | 224.00 | 240.00 | 223.00 | 238.00 | +5.31% | 18,376,700 |
| 2026-07-08 | 221.00 | 229.00 | 221.00 | 226.00 | +0.00% | 16,652,700 |
| 2026-07-07 | 232.00 | 239.00 | 221.00 | 226.00 | -0.44% | 19,669,500 |
| 2026-07-06 | 223.00 | 228.00 | 220.00 | 227.00 | +6.07% | 22,055,200 |
| 2026-07-03 | 215.00 | 221.00 | 210.00 | 214.00 | +3.38% | 22,876,800 |
| 2026-07-02 | 204.00 | 211.00 | 200.00 | 207.00 | +3.50% | 16,700,600 |
| 2026-07-01 | 196.00 | 204.00 | 192.00 | 200.00 | +0.00% | 19,144,400 |
| 2026-06-30 | 203.00 | 204.00 | 196.00 | 200.00 | -0.99% | 13,616,300 |
| 2026-06-29 | 201.00 | 205.00 | 199.00 | 202.00 | +2.54% | 15,447,600 |
| 2026-06-26 | 209.00 | 210.00 | 195.00 | 197.00 | -10.45% | 34,900,600 |
| 2026-06-25 | 225.00 | 226.00 | 216.00 | 220.00 | -5.17% | 19,677,300 |
| 2026-06-24 | 235.00 | 240.00 | 229.00 | 232.00 | +0.00% | 16,655,600 |
| 2026-06-23 | 242.00 | 243.00 | 229.00 | 232.00 | -5.31% | 18,441,800 |
| 2026-06-22 | 237.00 | 245.00 | 234.00 | 245.00 | +4.26% | 11,117,500 |
| 2026-06-19 | 228.00 | 235.00 | 226.00 | 235.00 | +1.29% | 25,902,200 |
| 2026-06-18 | 245.00 | 246.00 | 229.00 | 232.00 | -9.02% | 23,870,600 |
| 2026-06-17 | 256.00 | 257.00 | 246.00 | 255.00 | -1.92% | 18,677,000 |
| 2026-06-16 | 265.00 | 270.00 | 257.00 | 260.00 | +0.00% | 24,588,600 |
| 2026-06-15 | 252.00 | 262.00 | 247.00 | 260.00 | +12.07% | 24,700,600 |
| 2026-06-12 | 230.00 | 240.00 | 226.00 | 232.00 | +3.57% | 15,205,100 |
| 2026-06-11 | 231.00 | 237.00 | 220.00 | 224.00 | -2.18% | 26,423,400 |
| 2026-06-10 | 236.00 | 239.00 | 229.00 | 229.00 | -5.76% | 22,197,300 |
| 2026-06-09 | 238.00 | 247.00 | 238.00 | 243.00 | +2.53% | 17,676,600 |
| 2026-06-08 | 240.00 | 245.00 | 231.00 | 237.00 | +0.85% | 30,650,300 |
| 2026-06-05 | 244.00 | 259.00 | 235.00 | 235.00 | -4.47% | 26,930,600 |
| 2026-06-04 | 243.00 | 248.00 | 236.00 | 246.00 | -3.15% | 27,126,300 |
| 2026-06-03 | 248.00 | 254.00 | 238.00 | 254.00 | -4.87% | 43,241,300 |
| 2026-06-02 | 285.00 | 297.00 | 267.00 | 267.00 | -9.49% | 33,373,300 |
| 2026-06-01 | 294.00 | 300.00 | 289.00 | 295.00 | +1.37% | 17,445,200 |
| 2026-05-29 | 292.00 | 298.00 | 286.00 | 291.00 | +2.11% | 19,427,000 |
| 2026-05-28 | 285.00 | 299.00 | 276.00 | 285.00 | -1.72% | 40,726,800 |
| 2026-05-27 | 286.00 | 292.00 | 264.00 | 290.00 | -0.68% | 48,593,600 |
| 2026-05-26 | 305.00 | 305.00 | 289.00 | 292.00 | -4.58% | 36,811,300 |
| 2026-05-25 | 315.00 | 315.00 | 305.00 | 306.00 | -5.26% | 22,823,100 |
| 2026-05-22 | 312.00 | 328.00 | 312.00 | 323.00 | +4.87% | 28,863,800 |
| 2026-05-21 | 307.00 | 314.00 | 303.00 | 308.00 | +0.98% | 26,571,700 |
| 2026-05-20 | 311.00 | 311.00 | 300.00 | 305.00 | -2.56% | 28,815,700 |
| 2026-05-19 | 305.00 | 316.00 | 304.00 | 313.00 | +2.96% | 26,797,300 |
| 2026-05-18 | 312.00 | 312.00 | 300.00 | 304.00 | -7.32% | 48,662,100 |
| 2026-05-15 | 320.00 | 345.00 | 319.00 | 328.00 | +6.15% | 49,529,000 |
| 2026-05-14 | 314.00 | 321.00 | 306.00 | 309.00 | -5.50% | 43,715,800 |
| 2026-05-13 | 329.00 | 336.00 | 325.00 | 327.00 | -3.82% | 30,156,100 |
| 2026-05-12 | 350.00 | 356.00 | 338.00 | 340.00 | -2.02% | 23,266,700 |
| 2026-05-11 | 360.00 | 361.00 | 346.00 | 347.00 | +0.87% | 34,650,600 |
| 2026-05-08 | 357.00 | 366.00 | 344.00 | 344.00 | -4.97% | 20,949,300 |
| 2026-05-07 | 341.00 | 378.00 | 341.00 | 362.00 | +11.38% | 93,836,200 |
| 2026-05-01 | 314.00 | 327.00 | 312.00 | 325.00 | -0.31% | 12,920,300 |
| 2026-04-30 | 320.00 | 326.00 | 312.00 | 326.00 | -0.61% | 23,025,500 |
| 2026-04-28 | 342.00 | 343.00 | 323.00 | 328.00 | -6.02% | 25,516,900 |
| 2026-04-27 | 343.00 | 355.00 | 339.00 | 349.00 | +2.95% | 27,265,100 |
| 2026-04-24 | 348.00 | 351.00 | 337.00 | 339.00 | -3.69% | 22,329,800 |
| 2026-04-23 | 351.00 | 358.00 | 343.00 | 352.00 | +4.76% | 28,845,100 |
| 2026-04-22 | 337.00 | 341.00 | 328.00 | 336.00 | -0.88% | 26,659,600 |
| 2026-04-21 | 343.00 | 345.00 | 330.00 | 339.00 | +1.80% | 20,595,300 |
| 2026-04-20 | 334.00 | 345.00 | 329.00 | 333.00 | -3.48% | 15,383,700 |
| 2026-04-17 | 344.00 | 351.00 | 340.00 | 345.00 | +0.58% | 25,595,600 |
| 2026-04-16 | 334.00 | 346.00 | 332.00 | 343.00 | +4.89% | 27,050,100 |
| 2026-04-15 | 330.00 | 336.00 | 325.00 | 327.00 | +0.00% | 22,050,200 |
| 2026-04-14 | 330.00 | 338.00 | 325.00 | 327.00 | +5.83% | 35,411,700 |
| 2026-04-13 | 311.00 | 312.00 | 305.00 | 309.00 | -2.83% | 13,248,100 |
| 2026-04-10 | 311.00 | 320.00 | 310.00 | 318.00 | +3.58% | 15,683,900 |
| 2026-04-09 | 311.00 | 311.00 | 302.00 | 307.00 | -3.15% | 15,652,100 |
| 2026-04-08 | 313.00 | 320.00 | 311.00 | 317.00 | +6.73% | 30,299,700 |
| 2026-04-07 | 300.00 | 311.00 | 295.00 | 297.00 | -1.66% | 21,425,200 |
| 2026-04-06 | 305.00 | 308.00 | 298.00 | 302.00 | +1.34% | 16,570,800 |
| 2026-04-03 | 304.00 | 307.00 | 298.00 | 298.00 | -1.32% | 9,598,400 |
| 2026-04-02 | 307.00 | 313.00 | 298.00 | 302.00 | -1.95% | 23,670,600 |
| 2026-04-01 | 301.00 | 308.00 | 298.00 | 308.00 | +4.76% | 16,355,300 |
| 2026-03-31 | 294.00 | 303.00 | 292.00 | 294.00 | -2.00% | 17,176,900 |
| 2026-03-30 | 292.00 | 303.00 | 287.00 | 300.00 | -1.32% | 22,265,400 |
| 2026-03-27 | 305.00 | 309.00 | 302.00 | 304.00 | -1.62% | 15,612,600 |
| 2026-03-26 | 318.00 | 326.00 | 307.00 | 309.00 | -2.83% | 22,119,500 |
| 2026-03-25 | 308.00 | 323.00 | 307.00 | 318.00 | +2.91% | 26,483,100 |
| 2026-03-24 | 322.00 | 322.00 | 308.00 | 309.00 | -0.96% | 21,851,400 |
| 2026-03-23 | 305.00 | 315.00 | 303.00 | 312.00 | -2.50% | 23,762,900 |
| 2026-03-19 | 332.00 | 341.00 | 318.00 | 320.00 | -9.86% | 37,336,400 |
| 2026-03-18 | 345.00 | 361.00 | 342.00 | 355.00 | +3.20% | 25,279,400 |
| 2026-03-17 | 389.00 | 390.00 | 342.00 | 344.00 | -12.02% | 63,713,900 |
| 2026-03-16 | 400.00 | 402.00 | 376.00 | 391.00 | +4.83% | 38,708,500 |
| 2026-03-13 | 355.00 | 393.00 | 355.00 | 373.00 | +5.97% | 41,666,400 |
| 2026-03-12 | 364.00 | 385.00 | 349.00 | 352.00 | -4.61% | 25,937,100 |
| 2026-03-11 | 351.00 | 375.00 | 350.00 | 369.00 | +4.24% | 28,619,900 |
| 2026-03-10 | 336.00 | 364.00 | 328.00 | 354.00 | +8.26% | 29,374,400 |
| 2026-03-09 | 311.00 | 331.00 | 310.00 | 327.00 | -4.11% | 27,036,500 |
| 2026-03-06 | 349.00 | 353.00 | 338.00 | 341.00 | -6.32% | 23,183,100 |
| 2026-03-05 | 350.00 | 376.00 | 349.00 | 364.00 | +15.19% | 48,812,400 |
| 2026-03-04 | 328.00 | 334.00 | 307.00 | 316.00 | -5.11% | 22,959,400 |
| 2026-03-03 | 336.00 | 345.00 | 326.00 | 333.00 | +3.42% | 30,513,800 |
| 2026-03-02 | 313.00 | 322.00 | 308.00 | 322.00 | -0.62% | 21,940,300 |
| 2026-02-27 | 320.00 | 325.00 | 313.00 | 324.00 | -2.11% | 18,444,300 |
| 2026-02-26 | 319.00 | 332.00 | 313.00 | 331.00 | +10.70% | 36,397,400 |
| 2026-02-25 | 295.00 | 305.00 | 284.00 | 299.00 | -0.33% | 40,753,300 |
| 2026-02-24 | 305.00 | 310.00 | 293.00 | 300.00 | -5.96% | 33,838,400 |
| 2026-02-20 | 306.00 | 324.00 | 304.00 | 319.00 | +2.90% | 25,948,300 |
| 2026-02-19 | 323.00 | 324.00 | 306.00 | 310.00 | -4.91% | 26,108,100 |
| 2026-02-18 | 328.00 | 329.00 | 319.00 | 326.00 | -3.55% | 22,968,000 |
| 2026-02-17 | 345.00 | 352.00 | 333.00 | 338.00 | +3.68% | 26,228,800 |
| 2026-02-16 | 331.00 | 335.00 | 326.00 | 326.00 | +0.31% | 14,584,700 |
| 2026-02-13 | 330.00 | 338.00 | 325.00 | 325.00 | -3.56% | 17,677,500 |
| 2026-02-12 | 343.00 | 344.00 | 334.00 | 337.00 | -5.87% | 18,189,100 |
| 2026-02-10 | 360.00 | 364.00 | 349.00 | 358.00 | +0.85% | 19,601,300 |
| 2026-02-09 | 370.00 | 371.00 | 343.00 | 355.00 | +4.41% | 31,407,300 |
| 2026-02-06 | 309.00 | 342.00 | 307.00 | 340.00 | -5.56% | 44,102,400 |
| 2026-02-05 | 368.00 | 377.00 | 352.00 | 360.00 | -7.69% | 36,890,600 |
| 2026-02-04 | 395.00 | 402.00 | 390.00 | 390.00 | -3.94% | 18,008,300 |
| 2026-02-03 | 406.00 | 411.00 | 391.00 | 406.00 | +1.00% | 26,428,100 |
| 2026-02-02 | 394.00 | 419.00 | 394.00 | 402.00 | -7.37% | 31,378,200 |
| 2026-01-30 | 428.00 | 446.00 | 409.00 | 434.00 | -4.82% | 44,992,500 |
| 2026-01-29 | 475.00 | 477.00 | 456.00 | 456.00 | -4.00% | 14,951,500 |
| 2026-01-28 | 495.00 | 503.00 | 475.00 | 475.00 | -4.04% | 12,863,200 |
| 2026-01-27 | 486.00 | 506.00 | 484.00 | 495.00 | +3.99% | 18,885,400 |
| 2026-01-26 | 485.00 | 489.00 | 468.00 | 476.00 | -7.03% | 25,840,100 |
| 2026-01-23 | 504.00 | 516.00 | 496.00 | 512.00 | +0.39% | 16,651,700 |
| 2026-01-22 | 515.00 | 522.00 | 499.00 | 510.00 | -0.97% | 19,585,100 |
| 2026-01-21 | 486.00 | 522.00 | 485.00 | 515.00 | -1.15% | 28,772,000 |
| 2026-01-20 | 538.00 | 553.00 | 519.00 | 521.00 | -3.70% | 22,741,100 |
| 2026-01-19 | 554.00 | 562.00 | 536.00 | 541.00 | -8.46% | 31,487,300 |
| 2026-01-16 | 597.00 | 602.00 | 581.00 | 591.00 | -3.59% | 27,504,000 |
| 2026-01-15 | 630.00 | 639.00 | 595.00 | 613.00 | +1.32% | 46,268,100 |
| 2026-01-14 | 560.00 | 626.00 | 560.00 | 605.00 | +14.58% | 87,719,400 |
| 2026-01-13 | 560.00 | 560.00 | 523.00 | 528.00 | -2.22% | 30,695,500 |
| 2026-01-09 | 502.00 | 540.00 | 500.00 | 540.00 | +9.31% | 38,353,600 |
| 2026-01-08 | 521.00 | 530.00 | 491.00 | 494.00 | -6.97% | 34,433,400 |
| 2026-01-07 | 522.00 | 553.00 | 501.00 | 531.00 | +4.12% | 62,398,900 |
| 2026-01-06 | 515.00 | 528.00 | 493.00 | 510.00 | +8.97% | 57,505,400 |
| 2026-01-05 | 437.00 | 485.00 | 433.00 | 468.00 | +15.56% | 55,756,000 |
| 2025-12-30 | 420.00 | 421.00 | 403.00 | 405.00 | -7.95% | 19,456,100 |
| 2025-12-29 | 438.00 | 453.00 | 430.00 | 440.00 | -0.90% | 14,619,000 |
| 2025-12-26 | 434.00 | 449.00 | 429.00 | 444.00 | +1.37% | 14,176,400 |
| 2025-12-25 | 467.00 | 468.00 | 436.00 | 438.00 | -5.40% | 16,964,800 |
| 2025-12-24 | 469.00 | 484.00 | 459.00 | 463.00 | +0.43% | 20,745,800 |
| 2025-12-23 | 445.00 | 476.00 | 440.00 | 461.00 | +2.22% | 22,178,500 |
| 2025-12-22 | 446.00 | 458.00 | 428.00 | 451.00 | +4.16% | 20,214,200 |
| 2025-12-19 | 406.00 | 433.00 | 401.00 | 433.00 | +6.65% | 28,681,500 |
| 2025-12-18 | 395.00 | 410.00 | 394.00 | 406.00 | +0.50% | 13,949,100 |
| 2025-12-17 | 402.00 | 410.00 | 398.00 | 404.00 | +1.51% | 12,288,800 |
| 2025-12-16 | 410.00 | 411.00 | 389.00 | 398.00 | -8.92% | 27,915,200 |
| 2025-12-15 | 410.00 | 439.00 | 408.00 | 437.00 | -1.13% | 18,689,200 |
| 2025-12-12 | 430.00 | 449.00 | 425.00 | 442.00 | +5.24% | 23,478,600 |
| 2025-12-11 | 479.00 | 480.00 | 408.00 | 420.00 | -10.83% | 46,725,000 |
| 2025-12-10 | 431.00 | 481.00 | 426.00 | 471.00 | +12.14% | 51,951,500 |
| 2025-12-09 | 406.00 | 430.00 | 406.00 | 420.00 | +3.45% | 20,722,700 |
| 2025-12-08 | 385.00 | 406.00 | 384.00 | 406.00 | +3.31% | 13,772,900 |
| 2025-12-05 | 392.00 | 400.00 | 390.00 | 393.00 | -0.76% | 8,838,200 |
| 2025-12-04 | 390.00 | 401.00 | 384.00 | 396.00 | +1.02% | 15,322,100 |
| 2025-12-03 | 375.00 | 393.00 | 372.00 | 392.00 | +9.80% | 20,443,500 |
| 2025-12-02 | 372.00 | 375.00 | 357.00 | 357.00 | -6.05% | 15,669,600 |
| 2025-12-01 | 406.00 | 407.00 | 368.00 | 380.00 | -5.00% | 19,912,800 |
| 2025-11-28 | 414.00 | 432.00 | 400.00 | 400.00 | +2.56% | 20,494,600 |
| 2025-11-27 | 380.00 | 405.00 | 376.00 | 390.00 | +6.56% | 23,411,700 |
| 2025-11-26 | 373.00 | 375.00 | 359.00 | 366.00 | +0.27% | 12,441,100 |
| 2025-11-25 | 368.00 | 372.00 | 360.00 | 365.00 | +2.24% | 19,035,500 |
| 2025-11-21 | 365.00 | 376.00 | 351.00 | 357.00 | -7.75% | 21,531,600 |
| 2025-11-20 | 379.00 | 396.00 | 368.00 | 387.00 | +3.20% | 22,375,100 |
| 2025-11-19 | 351.00 | 376.00 | 350.00 | 375.00 | +10.95% | 30,526,900 |
| 2025-11-18 | 359.00 | 362.00 | 336.00 | 338.00 | -11.75% | 38,184,900 |
| 2025-11-17 | 378.00 | 389.00 | 361.00 | 383.00 | -4.25% | 30,235,400 |
| 2025-11-14 | 388.00 | 402.00 | 388.00 | 400.00 | +0.76% | 22,572,800 |
| 2025-11-13 | 419.00 | 425.00 | 388.00 | 397.00 | -6.59% | 42,558,000 |
| 2025-11-12 | 407.00 | 426.00 | 407.00 | 425.00 | +2.91% | 15,037,700 |
| 2025-11-11 | 428.00 | 430.00 | 413.00 | 413.00 | -3.28% | 18,864,500 |
| 2025-11-10 | 426.00 | 439.00 | 420.00 | 427.00 | +2.89% | 21,216,900 |
| 2025-11-07 | 411.00 | 421.00 | 398.00 | 415.00 | -2.12% | 26,965,100 |
| 2025-11-06 | 438.00 | 443.00 | 423.00 | 424.00 | -3.85% | 22,634,600 |
| 2025-11-05 | 429.00 | 444.00 | 413.00 | 441.00 | -2.00% | 36,758,000 |
| 2025-11-04 | 486.00 | 486.00 | 449.00 | 450.00 | -8.35% | 30,414,200 |
| 2025-10-31 | 485.00 | 492.00 | 473.00 | 491.00 | +0.82% | 31,380,100 |
| 2025-10-30 | 455.00 | 514.00 | 454.00 | 487.00 | +2.53% | 50,137,300 |
| 2025-10-29 | 496.00 | 511.00 | 471.00 | 475.00 | -4.81% | 44,646,000 |
| 2025-10-28 | 496.00 | 541.00 | 464.00 | 499.00 | +2.25% | 114,823,100 |
| 2025-10-27 | 475.00 | 491.00 | 458.00 | 488.00 | +4.05% | 42,201,900 |
| 2025-10-24 | 431.00 | 470.00 | 427.00 | 469.00 | +10.09% | 45,257,200 |
| 2025-10-23 | 420.00 | 439.00 | 417.00 | 426.00 | +1.43% | 27,413,000 |
| 2025-10-22 | 424.00 | 435.00 | 418.00 | 420.00 | -0.94% | 28,834,200 |
| 2025-10-21 | 439.00 | 440.00 | 416.00 | 424.00 | -6.61% | 50,259,000 |
| 2025-10-20 | 405.00 | 458.00 | 396.00 | 454.00 | +12.94% | 65,804,600 |
| 2025-10-17 | 405.00 | 437.00 | 387.00 | 402.00 | -6.51% | 95,677,000 |
| 2025-10-16 | 445.00 | 451.00 | 425.00 | 430.00 | -6.52% | 57,498,300 |
| 2025-10-15 | 487.00 | 493.00 | 451.00 | 460.00 | -4.56% | 47,852,200 |
| 2025-10-14 | 524.00 | 534.00 | 480.00 | 482.00 | -12.36% | 62,999,400 |
| 2025-10-10 | 543.00 | 558.00 | 540.00 | 550.00 | -1.79% | 28,721,000 |
| 2025-10-09 | 580.00 | 580.00 | 557.00 | 560.00 | -2.44% | 29,764,500 |
| 2025-10-08 | 590.00 | 595.00 | 564.00 | 574.00 | -8.01% | 57,622,200 |
| 2025-10-07 | 599.00 | 644.00 | 595.00 | 624.00 | +5.58% | 71,780,400 |
| 2025-10-06 | 660.00 | 662.00 | 591.00 | 591.00 | -4.98% | 66,901,100 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+80.18%）。最も弱い月：2月（-22.59%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
Metaplanet Inc.（3350.T）の直近終値は？
2026-10-16 時点で 277.00。Closelookデータレイクの日次価格記録より。
3350.T の52週高値・安値は？
直近52週間で高値 639.00、安値 192.00（2026-10-16 時点）。
Metaplanet Inc. が歴史的に最も強い月と弱い月は？
歴史的に、3350.T の最も強い月は 5月（平均 +80.18%）、最も弱い月は 2月（平均 -22.59%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。