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
2020/12/30 2,330 2,336 2,297 2,322 64,500
2020/12/29 2,311 2,345 2,291 2,340 102,800
2020/12/28 2,319 2,341 2,297 2,307 73,100
2020/12/25 2,331 2,331 2,285 2,309 91,300
2020/12/24 2,369 2,384 2,326 2,338 77,000
2020/12/23 2,313 2,354 2,313 2,353 78,400
2020/12/22 2,330 2,335 2,293 2,295 97,400
2020/12/21 2,321 2,334 2,277 2,319 108,500
2020/12/18 2,320 2,363 2,308 2,344 141,700
2020/12/17 2,319 2,331 2,299 2,319 113,100
2020/12/16 2,346 2,349 2,291 2,291 65,600
2020/12/15 2,305 2,328 2,290 2,303 115,800
2020/12/14 2,280 2,334 2,275 2,323 152,600
2020/12/11 2,264 2,279 2,234 2,263 158,600
2020/12/10 2,293 2,295 2,259 2,272 114,400
2020/12/09 2,245 2,294 2,243 2,293 180,000
2020/12/08 2,225 2,244 2,216 2,232 159,300
2020/12/07 2,283 2,283 2,243 2,248 134,300
2020/12/04 2,300 2,300 2,256 2,288 193,700
2020/12/03 2,341 2,366 2,297 2,308 227,600
2020/12/02 2,376 2,376 2,321 2,329 188,100
2020/12/01 2,400 2,429 2,367 2,381 145,600
2020/11/30 2,416 2,419 2,355 2,363 194,100
2020/11/27 2,455 2,460 2,434 2,437 132,700
2020/11/26 2,452 2,456 2,423 2,441 125,000
2020/11/25 2,478 2,478 2,435 2,452 157,500
2020/11/24 2,550 2,558 2,480 2,484 124,000
2020/11/20 2,519 2,519 2,458 2,497 87,900
2020/11/19 2,420 2,451 2,401 2,450 143,200
2020/11/18 2,428 2,448 2,404 2,430 90,600
2020/11/17 2,429 2,430 2,385 2,411 74,300
2020/11/16 2,447 2,447 2,413 2,420 81,100
2020/11/13 2,433 2,440 2,402 2,435 67,800
2020/11/12 2,445 2,453 2,412 2,453 105,000
2020/11/11 2,390 2,424 2,371 2,424 171,100
2020/11/10 2,476 2,487 2,397 2,411 133,500
2020/11/09 2,497 2,525 2,473 2,518 94,600
2020/11/06 2,455 2,478 2,442 2,466 86,500
2020/11/05 2,390 2,481 2,360 2,481 187,900
2020/11/04 2,490 2,491 2,383 2,414 149,200
2020/11/02 2,458 2,490 2,442 2,480 132,000
2020/10/30 2,500 2,549 2,441 2,444 214,800
2020/10/29 2,408 2,456 2,346 2,456 198,800
2020/10/28 2,353 2,386 2,341 2,367 128,500
2020/10/27 2,320 2,332 2,278 2,332 65,800
2020/10/26 2,394 2,400 2,315 2,317 101,100
2020/10/23 2,365 2,412 2,343 2,394 138,000
2020/10/22 2,339 2,355 2,312 2,345 88,100
2020/10/21 2,320 2,367 2,312 2,337 83,100
2020/10/20 2,343 2,343 2,294 2,302 91,800
2020/10/19 2,315 2,330 2,300 2,314 96,000
2020/10/16 2,334 2,336 2,284 2,310 356,900
2020/10/15 2,349 2,349 2,302 2,318 95,100
2020/10/14 2,366 2,370 2,345 2,350 88,100
2020/10/13 2,320 2,387 2,320 2,351 147,000
2020/10/12 2,264 2,312 2,252 2,309 156,000
2020/10/09 2,270 2,278 2,248 2,260 64,500
2020/10/08 2,233 2,271 2,233 2,264 154,000
2020/10/07 2,187 2,212 2,155 2,190 138,400
2020/10/06 2,235 2,245 2,171 2,217 133,800
2020/10/05 2,209 2,247 2,194 2,226 119,700
2020/10/02 2,316 2,316 2,171 2,202 178,100
2020/09/30 2,303 2,312 2,285 2,293 128,700
2020/09/29 2,276 2,337 2,251 2,319 106,300
2020/09/29 1 -> 2.00 分割
2020/09/28 4,600 4,610 4,545 4,600 54,300
2020/09/25 4,570 4,605 4,540 4,585 45,300
2020/09/24 4,545 4,575 4,535 4,550 58,900
2020/09/23 4,570 4,595 4,535 4,545 60,300
2020/09/18 4,625 4,670 4,575 4,600 102,000
2020/09/17 4,585 4,650 4,580 4,650 60,400
2020/09/16 4,560 4,605 4,535 4,565 46,200
2020/09/15 4,530 4,565 4,490 4,560 31,700
2020/09/14 4,575 4,575 4,515 4,545 34,400
2020/09/11 4,570 4,570 4,490 4,565 31,700
2020/09/10 4,590 4,590 4,525 4,545 36,600
2020/09/09 4,590 4,610 4,525 4,585 63,900
2020/09/08 4,600 4,660 4,585 4,660 61,900
2020/09/07 4,520 4,570 4,475 4,550 61,000
2020/09/04 4,475 4,555 4,475 4,520 51,800
2020/09/03 4,450 4,495 4,410 4,485 69,000
2020/09/02 4,440 4,460 4,400 4,450 92,500
2020/09/01 4,485 4,485 4,365 4,465 55,500
2020/08/31 4,465 4,485 4,435 4,455 65,300
2020/08/28 4,545 4,600 4,440 4,500 195,000
2020/08/27 4,380 4,395 4,335 4,350 36,800
2020/08/26 4,350 4,365 4,295 4,365 82,100
2020/08/25 4,425 4,445 4,375 4,375 65,200
2020/08/24 4,420 4,455 4,400 4,425 53,800
2020/08/21 4,505 4,520 4,455 4,480 25,500
2020/08/20 4,550 4,550 4,465 4,505 33,800
2020/08/19 4,505 4,570 4,500 4,545 31,600
2020/08/18 4,500 4,550 4,445 4,535 52,100
2020/08/17 4,515 4,530 4,465 4,465 31,600
2020/08/14 4,540 4,550 4,490 4,515 44,800
2020/08/13 4,480 4,580 4,450 4,580 100,400
2020/08/12 4,450 4,480 4,405 4,480 86,000
2020/08/11 4,500 4,500 4,420 4,455 70,700
2020/08/07 4,600 4,650 4,525 4,540 36,900
2020/08/06 4,650 4,700 4,600 4,610 32,000
2020/08/05 4,655 4,660 4,565 4,630 42,200
2020/08/04 4,630 4,705 4,580 4,685 76,800
2020/08/03 4,600 4,740 4,470 4,535 99,100
2020/07/31 4,580 4,640 4,565 4,590 70,100
2020/07/30 4,565 4,605 4,555 4,580 37,000
2020/07/29 4,600 4,635 4,540 4,560 47,100
2020/07/28 4,680 4,715 4,635 4,660 60,700
2020/07/27 4,570 4,695 4,570 4,680 60,100
2020/07/22 4,595 4,630 4,575 4,600 41,200
2020/07/21 4,460 4,595 4,460 4,590 44,100
2020/07/20 4,555 4,590 4,450 4,480 69,400
2020/07/17 4,575 4,595 4,525 4,555 33,900
2020/07/16 4,650 4,655 4,530 4,580 73,600
2020/07/15 4,785 4,785 4,680 4,690 71,000
2020/07/14 4,770 4,800 4,735 4,795 39,600
2020/07/13 4,740 4,780 4,715 4,775 45,500
2020/07/10 4,700 4,740 4,680 4,690 44,400
2020/07/09 4,725 4,740 4,670 4,710 46,900
2020/07/08 4,715 4,780 4,700 4,730 68,600
2020/07/07 4,780 4,820 4,740 4,765 53,100
2020/07/06 4,800 4,820 4,750 4,795 32,300
2020/07/03 4,805 4,830 4,765 4,800 27,500
2020/07/02 4,885 4,885 4,720 4,760 94,800
2020/07/01 4,995 5,050 4,850 4,885 64,300
2020/06/30 4,940 4,995 4,920 4,950 56,500
2020/06/29 4,825 4,935 4,815 4,905 54,500
2020/06/26 4,830 4,830 4,740 4,810 40,800
2020/06/25 4,800 4,850 4,780 4,780 40,100
2020/06/24 4,895 4,895 4,815 4,830 70,700
2020/06/23 4,790 4,865 4,755 4,825 50,800
2020/06/22 4,770 4,795 4,715 4,735 35,200
2020/06/19 4,675 4,785 4,675 4,745 113,100
2020/06/18 4,735 4,760 4,655 4,695 61,300
2020/06/17 4,715 4,825 4,705 4,775 40,000
2020/06/16 4,705 4,730 4,675 4,700 70,000
2020/06/15 4,665 4,730 4,635 4,635 58,400
2020/06/12 4,580 4,750 4,535 4,740 66,700
2020/06/11 4,785 4,870 4,745 4,770 44,900
2020/06/10 4,750 4,780 4,700 4,760 53,600
2020/06/09 4,860 4,870 4,750 4,790 59,900
2020/06/08 5,050 5,060 4,865 4,900 54,100
2020/06/05 5,090 5,090 4,930 4,935 57,700
2020/06/04 5,010 5,140 4,990 5,120 67,300
2020/06/03 4,920 5,030 4,900 5,010 64,900
2020/06/02 4,890 4,915 4,860 4,885 39,400
2020/06/01 4,800 4,850 4,770 4,850 42,600
2020/05/29 4,655 4,840 4,645 4,805 68,500
2020/05/28 4,660 4,685 4,575 4,655 59,800
2020/05/27 4,705 4,745 4,670 4,690 37,000
2020/05/26 4,710 4,730 4,625 4,715 46,700
2020/05/25 4,640 4,705 4,605 4,700 29,800
2020/05/22 4,580 4,665 4,540 4,580 83,700
2020/05/21 4,605 4,675 4,600 4,620 66,200
2020/05/20 4,700 4,750 4,660 4,675 60,600
2020/05/19 4,625 4,710 4,565 4,705 59,900
2020/05/18 4,540 4,555 4,450 4,535 65,900
2020/05/15 4,500 4,600 4,460 4,575 98,800
2020/05/14 4,405 4,470 4,360 4,460 98,500
2020/05/13 4,340 4,440 4,310 4,425 53,600
2020/05/12 4,320 4,365 4,295 4,340 50,000
2020/05/11 4,335 4,340 4,260 4,335 52,400
2020/05/08 4,380 4,385 4,285 4,335 34,700
2020/05/07 4,260 4,335 4,260 4,335 79,900
2020/05/01 4,275 4,360 4,265 4,330 51,100
2020/04/30 4,385 4,385 4,250 4,300 87,700
2020/04/28 4,300 4,405 4,275 4,305 149,600
2020/04/27 4,130 4,155 4,060 4,090 41,000
2020/04/24 4,130 4,155 4,055 4,155 72,000
2020/04/23 4,100 4,140 4,040 4,140 42,000
2020/04/22 4,060 4,105 4,030 4,095 41,700
2020/04/21 4,025 4,085 4,015 4,065 46,800
2020/04/20 3,975 4,050 3,970 4,025 33,100
2020/04/17 4,110 4,160 4,035 4,065 42,800
2020/04/16 4,030 4,120 4,015 4,115 45,500
2020/04/15 4,050 4,050 3,980 4,035 65,900
2020/04/14 4,005 4,060 4,000 4,025 35,500
2020/04/13 4,000 4,055 3,950 4,040 57,800
2020/04/10 3,930 4,030 3,885 4,020 55,900
2020/04/09 3,960 4,010 3,900 3,955 63,900
2020/04/08 3,820 3,995 3,820 3,960 78,600
2020/04/07 3,910 3,915 3,805 3,890 59,700
2020/04/06 3,630 3,800 3,630 3,760 96,200
2020/04/03 3,590 3,710 3,580 3,625 57,600
2020/04/02 3,800 3,800 3,630 3,650 61,300
2020/04/01 3,830 3,895 3,700 3,730 57,400
2020/03/31 3,960 3,960 3,780 3,865 73,800
2020/03/30 4,015 4,035 3,815 4,030 72,000
2020/03/27 3,945 3,985 3,880 3,985 68,400
2020/03/26 3,630 3,845 3,585 3,805 86,200
2020/03/25 3,650 3,690 3,570 3,680 90,800
2020/03/24 3,565 3,625 3,440 3,510 72,000
2020/03/23 3,485 3,550 3,350 3,515 80,100
2020/03/19 3,725 3,775 3,525 3,625 80,500
2020/03/18 3,460 3,645 3,460 3,545 92,100
2020/03/17 3,160 3,465 3,140 3,445 85,100
2020/03/16 3,395 3,395 3,195 3,215 121,100
2020/03/13 3,235 3,390 3,135 3,335 130,900
2020/03/12 3,510 3,565 3,390 3,430 132,800
2020/03/11 3,640 3,665 3,575 3,575 89,200
2020/03/10 3,475 3,640 3,435 3,610 98,200
2020/03/09 3,665 3,695 3,525 3,545 147,600
2020/03/06 3,875 3,915 3,805 3,805 59,200
2020/03/05 3,930 3,960 3,880 3,925 54,200
2020/03/04 3,895 3,980 3,865 3,915 88,700
2020/03/03 4,035 4,035 3,895 3,925 123,800
2020/03/02 3,780 3,975 3,755 3,895 79,100
2020/02/28 3,895 3,925 3,805 3,810 88,900
2020/02/27 4,015 4,080 4,000 4,005 73,900
2020/02/26 3,985 4,030 3,920 4,010 86,800
2020/02/25 3,950 4,045 3,945 3,970 107,200
2020/02/21 4,080 4,130 4,045 4,125 71,300
2020/02/20 4,115 4,135 4,085 4,100 47,100
2020/02/19 4,055 4,100 4,050 4,070 48,400
2020/02/18 4,150 4,150 4,030 4,055 49,800
2020/02/17 4,225 4,225 4,155 4,155 38,700
2020/02/14 4,285 4,300 4,255 4,285 27,800
2020/02/13 4,285 4,305 4,280 4,290 27,600
2020/02/12 4,280 4,315 4,250 4,285 49,100
2020/02/10 4,235 4,255 4,150 4,160 33,100
2020/02/07 4,345 4,365 4,250 4,270 39,400
2020/02/06 4,285 4,415 4,285 4,380 76,400
2020/02/05 4,185 4,225 4,185 4,225 41,600
2020/02/04 4,155 4,155 4,085 4,150 32,200
2020/02/03 4,200 4,200 4,135 4,145 37,600
2020/01/31 4,205 4,270 4,125 4,220 70,900
2020/01/30 4,160 4,235 4,090 4,135 77,000
2020/01/29 4,215 4,240 4,185 4,230 53,700
2020/01/28 4,295 4,295 4,215 4,215 44,200
2020/01/27 4,315 4,325 4,270 4,300 32,800
2020/01/24 4,340 4,375 4,310 4,350 55,500
2020/01/23 4,305 4,315 4,260 4,315 30,300
2020/01/22 4,305 4,320 4,270 4,310 30,900
2020/01/21 4,310 4,335 4,290 4,320 17,400
2020/01/20 4,300 4,360 4,300 4,335 33,700
2020/01/17 4,320 4,320 4,240 4,275 36,600
2020/01/16 4,265 4,300 4,225 4,280 42,200
2020/01/15 4,250 4,275 4,215 4,265 37,100
2020/01/14 4,335 4,350 4,260 4,285 56,500
2020/01/10 4,400 4,415 4,320 4,335 27,600
2020/01/09 4,390 4,410 4,365 4,390 27,800
2020/01/08 4,380 4,380 4,315 4,350 31,100
2020/01/07 4,350 4,440 4,350 4,425 41,700
2020/01/06 4,365 4,380 4,305 4,350 45,600

このページの先頭へ