日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

メタウォーター(9551)の株価時系列情報

メタウォーター(9551)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2016/12/30 2,761 2,778 2,737 2,769 80,500
2016/12/29 2,832 2,844 2,766 2,775 101,600
2016/12/28 2,799 2,865 2,795 2,863 63,400
2016/12/27 2,774 2,805 2,766 2,780 82,400
2016/12/26 2,802 2,805 2,764 2,778 94,900
2016/12/22 2,855 2,855 2,819 2,828 33,500
2016/12/21 2,888 2,888 2,834 2,844 62,000
2016/12/20 2,888 2,888 2,848 2,887 43,700
2016/12/19 2,847 2,877 2,814 2,873 66,100
2016/12/16 2,841 2,863 2,830 2,858 51,300
2016/12/15 2,839 2,854 2,813 2,852 86,000
2016/12/14 2,880 2,880 2,835 2,843 59,500
2016/12/13 2,855 2,876 2,835 2,870 60,400
2016/12/12 2,912 2,917 2,863 2,895 55,300
2016/12/09 2,949 2,949 2,895 2,912 66,000
2016/12/08 2,912 2,935 2,902 2,923 44,700
2016/12/07 2,910 2,949 2,892 2,901 67,500
2016/12/06 2,843 2,899 2,843 2,894 113,200
2016/12/05 2,822 2,839 2,793 2,832 50,500
2016/12/02 2,877 2,877 2,821 2,830 61,500
2016/12/01 2,882 2,905 2,869 2,874 51,400
2016/11/30 2,845 2,876 2,845 2,864 37,100
2016/11/29 2,900 2,906 2,849 2,861 72,400
2016/11/28 2,910 2,911 2,876 2,896 67,400
2016/11/25 2,982 2,997 2,927 2,930 60,200
2016/11/24 2,970 2,970 2,942 2,970 45,200
2016/11/22 2,960 2,995 2,946 2,970 67,500
2016/11/21 2,908 2,942 2,880 2,930 74,000
2016/11/18 2,922 2,935 2,896 2,910 153,400
2016/11/17 2,992 2,999 2,896 2,935 161,300
2016/11/16 3,075 3,080 3,020 3,050 77,500
2016/11/15 2,987 3,075 2,940 3,055 159,400
2016/11/14 2,978 3,040 2,952 2,970 149,900
2016/11/11 2,909 2,962 2,882 2,949 140,900
2016/11/10 2,811 2,904 2,811 2,871 124,100
2016/11/09 2,825 2,836 2,698 2,733 139,400
2016/11/08 2,760 2,786 2,742 2,774 56,700
2016/11/07 2,725 2,780 2,725 2,780 64,100
2016/11/04 2,766 2,767 2,712 2,716 86,400
2016/11/02 2,830 2,834 2,767 2,784 92,300
2016/11/01 2,865 2,865 2,816 2,844 118,400
2016/10/31 2,862 2,879 2,815 2,867 102,800
2016/10/28 2,720 2,857 2,707 2,839 319,700
2016/10/27 2,836 2,857 2,642 2,738 439,400
2016/10/26 2,924 2,949 2,884 2,903 106,700
2016/10/25 2,988 2,998 2,932 2,940 98,900
2016/10/24 2,900 3,080 2,892 2,998 316,400
2016/10/21 2,853 2,860 2,812 2,843 50,000
2016/10/20 2,812 2,840 2,803 2,829 40,900
2016/10/19 2,796 2,829 2,787 2,822 63,600
2016/10/18 2,820 2,825 2,766 2,796 97,900
2016/10/17 2,795 2,833 2,795 2,825 27,900
2016/10/14 2,812 2,828 2,796 2,820 24,000
2016/10/13 2,825 2,844 2,797 2,824 36,100
2016/10/12 2,807 2,827 2,794 2,805 58,800
2016/10/11 2,834 2,865 2,826 2,848 58,200
2016/10/07 2,895 2,895 2,856 2,884 71,300
2016/10/06 2,838 2,896 2,831 2,863 107,100
2016/10/05 2,811 2,861 2,807 2,817 80,200
2016/10/04 2,854 2,876 2,831 2,843 84,700
2016/10/03 2,770 2,868 2,770 2,846 120,000
2016/09/30 2,800 2,801 2,744 2,755 89,500
2016/09/29 2,930 2,942 2,794 2,804 157,000
2016/09/28 2,829 2,888 2,816 2,855 70,000
2016/09/27 2,845 2,868 2,806 2,858 53,300
2016/09/26 2,907 2,914 2,855 2,864 113,500
2016/09/23 2,814 2,865 2,780 2,857 85,800
2016/09/21 2,766 2,796 2,713 2,768 134,900
2016/09/20 2,703 2,727 2,580 2,716 179,400
2016/09/16 2,790 2,794 2,718 2,741 138,600
2016/09/15 2,804 2,820 2,785 2,794 43,800
2016/09/14 2,798 2,824 2,794 2,815 84,700
2016/09/13 2,830 2,855 2,802 2,807 94,800
2016/09/12 2,818 2,855 2,810 2,844 67,000
2016/09/09 2,865 2,900 2,859 2,863 79,100
2016/09/08 2,926 2,926 2,828 2,847 65,900
2016/09/07 2,860 2,931 2,860 2,918 76,600
2016/09/06 2,831 2,845 2,814 2,830 92,900
2016/09/05 2,870 2,878 2,803 2,831 121,800
2016/09/02 2,965 2,965 2,844 2,856 158,000
2016/09/01 2,930 3,035 2,877 3,025 159,800
2016/08/31 2,954 2,979 2,919 2,941 192,300
2016/08/30 3,115 3,120 2,971 2,990 180,100
2016/08/29 3,200 3,220 3,165 3,180 60,800
2016/08/26 3,255 3,270 3,175 3,200 100,500
2016/08/25 3,295 3,335 3,230 3,310 131,600
2016/08/24 3,310 3,380 3,300 3,340 104,100
2016/08/23 3,245 3,305 3,245 3,295 60,900
2016/08/22 3,230 3,280 3,215 3,265 50,700
2016/08/19 3,210 3,280 3,210 3,280 74,200
2016/08/18 3,215 3,260 3,210 3,230 58,700
2016/08/17 3,265 3,300 3,255 3,275 50,400
2016/08/16 3,300 3,330 3,275 3,280 45,400
2016/08/15 3,320 3,325 3,270 3,305 21,700
2016/08/12 3,305 3,330 3,285 3,305 47,400
2016/08/10 3,240 3,305 3,235 3,300 97,500
2016/08/09 3,150 3,210 3,135 3,210 73,900
2016/08/08 3,195 3,225 3,150 3,185 94,400
2016/08/05 3,180 3,205 3,115 3,150 83,100
2016/08/04 3,200 3,240 3,135 3,195 112,100
2016/08/03 3,240 3,295 3,220 3,270 125,200
2016/08/02 3,315 3,325 3,250 3,260 62,700
2016/08/01 3,200 3,340 3,200 3,315 184,000
2016/07/29 3,200 3,245 3,155 3,210 163,100
2016/07/28 3,180 3,225 3,150 3,200 203,700
2016/07/27 3,060 3,190 3,035 3,175 189,700
2016/07/26 2,950 3,035 2,936 3,005 140,000
2016/07/25 2,940 2,974 2,885 2,908 64,900
2016/07/22 2,950 2,972 2,904 2,916 92,100
2016/07/21 3,060 3,060 2,958 2,973 82,000
2016/07/20 3,030 3,075 3,015 3,070 78,200
2016/07/19 3,040 3,130 3,000 3,035 153,400
2016/07/15 3,000 3,080 2,990 3,025 184,400
2016/07/14 2,915 3,000 2,906 2,987 91,400
2016/07/13 2,959 2,971 2,891 2,903 130,500
2016/07/12 2,977 3,020 2,951 2,958 114,400
2016/07/11 2,946 2,972 2,920 2,945 105,700
2016/07/08 2,867 2,923 2,860 2,903 84,000
2016/07/07 2,838 2,895 2,823 2,883 52,200
2016/07/06 2,875 2,897 2,830 2,887 80,700
2016/07/05 2,815 2,886 2,815 2,875 96,100
2016/07/04 2,796 2,817 2,774 2,794 81,800
2016/07/01 2,805 2,818 2,774 2,796 72,500
2016/06/30 2,718 2,804 2,716 2,778 64,300
2016/06/29 2,653 2,718 2,621 2,670 151,600
2016/06/28 2,625 2,783 2,607 2,703 52,100
2016/06/27 2,525 2,662 2,490 2,639 70,500
2016/06/24 2,750 2,750 2,495 2,517 65,800
2016/06/23 2,555 2,695 2,534 2,678 59,100
2016/06/22 2,578 2,601 2,526 2,573 41,500
2016/06/21 2,616 2,681 2,581 2,587 59,100
2016/06/20 2,595 2,659 2,586 2,619 54,600
2016/06/17 2,573 2,606 2,571 2,595 134,800
2016/06/16 2,643 2,656 2,548 2,550 44,600
2016/06/15 2,610 2,692 2,607 2,641 63,400
2016/06/14 2,600 2,629 2,561 2,620 65,000
2016/06/13 2,649 2,653 2,601 2,602 72,200
2016/06/10 2,776 2,777 2,683 2,685 59,000
2016/06/09 2,690 2,748 2,690 2,739 34,100
2016/06/08 2,723 2,751 2,689 2,715 83,400
2016/06/07 2,767 2,786 2,710 2,723 47,200
2016/06/06 2,809 2,809 2,752 2,767 39,200
2016/06/03 2,818 2,832 2,787 2,830 51,000
2016/06/02 2,850 2,850 2,755 2,781 57,800
2016/06/01 2,891 2,937 2,875 2,900 76,500
2016/05/31 2,889 2,944 2,889 2,941 115,100
2016/05/30 2,840 2,869 2,839 2,861 42,700
2016/05/27 2,800 2,867 2,800 2,840 43,900
2016/05/26 2,860 2,867 2,828 2,829 38,300
2016/05/25 2,850 2,859 2,820 2,832 23,900
2016/05/24 2,788 2,826 2,780 2,805 37,200
2016/05/23 2,842 2,873 2,782 2,796 53,400
2016/05/20 2,864 2,899 2,864 2,879 26,700
2016/05/19 2,913 2,919 2,871 2,883 49,600
2016/05/18 2,936 2,950 2,862 2,908 85,400
2016/05/17 2,908 2,998 2,908 2,995 66,900
2016/05/16 2,890 2,977 2,890 2,958 47,000
2016/05/13 2,897 2,914 2,861 2,899 73,500
2016/05/12 2,951 2,964 2,885 2,896 53,200
2016/05/11 3,035 3,035 2,940 2,969 64,200
2016/05/10 2,898 2,990 2,876 2,984 94,400
2016/05/09 2,968 2,968 2,892 2,901 67,800
2016/05/06 3,025 3,040 2,926 2,938 112,600
2016/05/02 2,970 3,040 2,943 3,010 106,900
2016/04/28 3,015 3,080 2,999 3,040 194,300
2016/04/27 2,864 3,035 2,863 3,035 236,200
2016/04/26 2,834 2,868 2,761 2,814 116,900
2016/04/25 2,927 2,927 2,853 2,861 62,200
2016/04/22 2,918 2,918 2,856 2,901 66,600
2016/04/21 2,910 2,931 2,885 2,919 55,400
2016/04/20 2,890 2,921 2,861 2,902 74,700
2016/04/19 2,896 2,962 2,843 2,858 104,000
2016/04/18 2,793 2,873 2,793 2,850 49,300
2016/04/15 2,874 2,894 2,850 2,868 62,800
2016/04/14 2,791 2,900 2,791 2,891 168,400
2016/04/13 2,680 2,803 2,664 2,793 105,700
2016/04/12 2,527 2,675 2,506 2,659 138,300
2016/04/11 2,499 2,541 2,457 2,538 88,000
2016/04/08 2,490 2,523 2,439 2,500 127,500
2016/04/07 2,561 2,573 2,503 2,512 63,000
2016/04/06 2,543 2,629 2,543 2,606 76,000
2016/04/05 2,640 2,645 2,533 2,559 84,300
2016/04/04 2,719 2,750 2,642 2,673 87,000
2016/04/01 2,838 2,838 2,713 2,719 77,000
2016/03/31 2,833 2,864 2,808 2,808 93,100
2016/03/30 2,849 2,885 2,820 2,833 94,000
2016/03/29 2,797 2,839 2,797 2,825 82,200
2016/03/28 2,775 2,819 2,759 2,805 59,000
2016/03/25 2,789 2,789 2,693 2,699 47,300
2016/03/24 2,749 2,759 2,713 2,740 54,800
2016/03/23 2,835 2,843 2,741 2,756 75,100
2016/03/22 2,757 2,860 2,741 2,837 107,900
2016/03/18 2,677 2,728 2,645 2,728 61,000
2016/03/17 2,658 2,715 2,643 2,665 40,600
2016/03/16 2,635 2,667 2,613 2,628 44,600
2016/03/15 2,698 2,738 2,653 2,655 75,300
2016/03/14 2,736 2,778 2,698 2,700 52,700
2016/03/11 2,629 2,745 2,629 2,725 113,600
2016/03/10 2,607 2,720 2,604 2,645 113,000
2016/03/09 2,535 2,603 2,483 2,594 93,700
2016/03/08 2,531 2,613 2,530 2,574 84,200
2016/03/07 2,484 2,590 2,461 2,581 85,800
2016/03/04 2,526 2,559 2,470 2,495 206,400
2016/03/03 2,500 2,598 2,499 2,567 71,800
2016/03/02 2,546 2,586 2,515 2,517 77,300
2016/03/01 2,471 2,508 2,465 2,499 39,700
2016/02/29 2,550 2,563 2,458 2,458 105,900
2016/02/26 2,507 2,563 2,507 2,543 52,000
2016/02/25 2,398 2,509 2,398 2,494 55,900
2016/02/24 2,345 2,398 2,333 2,396 55,200
2016/02/23 2,369 2,417 2,343 2,351 30,600
2016/02/22 2,338 2,405 2,338 2,384 30,100
2016/02/19 2,410 2,411 2,342 2,361 79,500
2016/02/18 2,458 2,495 2,423 2,439 111,800
2016/02/17 2,394 2,469 2,381 2,438 80,000
2016/02/16 2,479 2,527 2,380 2,396 136,800
2016/02/15 2,349 2,569 2,328 2,548 122,300
2016/02/12 2,301 2,340 2,225 2,312 139,600
2016/02/10 2,479 2,509 2,335 2,364 111,300
2016/02/09 2,455 2,519 2,426 2,484 148,900
2016/02/08 2,383 2,585 2,371 2,554 276,900
2016/02/05 2,291 2,395 2,289 2,390 188,900
2016/02/04 2,289 2,359 2,289 2,322 132,900
2016/02/03 2,350 2,350 2,279 2,317 231,700
2016/02/02 2,480 2,480 2,359 2,380 220,500
2016/02/01 2,510 2,530 2,466 2,472 287,400
2016/01/29 2,639 2,640 2,421 2,471 572,200
2016/01/28 2,764 2,771 2,527 2,678 512,800
2016/01/27 2,838 2,899 2,802 2,814 109,400
2016/01/26 2,850 2,868 2,783 2,797 73,200
2016/01/25 2,870 2,902 2,814 2,900 114,700
2016/01/22 2,704 2,789 2,704 2,781 141,800
2016/01/21 2,647 2,752 2,647 2,651 122,400
2016/01/20 2,710 2,714 2,648 2,656 65,500
2016/01/19 2,710 2,760 2,673 2,729 79,000
2016/01/18 2,625 2,688 2,615 2,681 56,300
2016/01/15 2,733 2,756 2,657 2,680 101,700
2016/01/14 2,650 2,668 2,602 2,654 106,500
2016/01/13 2,722 2,763 2,682 2,702 98,100
2016/01/12 2,720 2,743 2,634 2,648 131,900
2016/01/08 2,741 2,788 2,668 2,680 156,000
2016/01/07 2,830 2,837 2,733 2,742 146,400
2016/01/06 2,880 2,899 2,799 2,809 157,600
2016/01/05 2,905 2,925 2,832 2,873 131,800
2016/01/04 2,981 2,988 2,910 2,915 59,300

このページの先頭へ