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 |
|---|---|---|---|---|---|
| 2026/02/10 | 3,650 | 3,705 | 3,625 | 3,675 | 202,600 |
| 2026/02/09 | 3,660 | 3,660 | 3,555 | 3,615 | 137,700 |
| 2026/02/06 | 3,545 | 3,580 | 3,505 | 3,540 | 160,400 |
| 2026/02/05 | 3,550 | 3,565 | 3,455 | 3,500 | 141,600 |
| 2026/02/04 | 3,500 | 3,520 | 3,465 | 3,480 | 145,600 |
| 2026/02/03 | 3,485 | 3,515 | 3,430 | 3,490 | 233,200 |
| 2026/02/02 | 3,340 | 3,415 | 3,310 | 3,350 | 226,500 |
| 2026/01/30 | 3,300 | 3,320 | 3,255 | 3,305 | 242,800 |
| 2026/01/29 | 3,215 | 3,330 | 3,150 | 3,330 | 563,200 |
| 2026/01/28 | 3,570 | 3,570 | 3,440 | 3,440 | 274,400 |
| 2026/01/27 | 3,490 | 3,585 | 3,470 | 3,575 | 155,900 |
| 2026/01/26 | 3,510 | 3,550 | 3,440 | 3,440 | 120,600 |
| 2026/01/23 | 3,500 | 3,580 | 3,450 | 3,580 | 222,300 |
| 2026/01/22 | 3,525 | 3,535 | 3,465 | 3,475 | 195,100 |
| 2026/01/21 | 3,470 | 3,540 | 3,460 | 3,525 | 116,300 |
| 2026/01/20 | 3,520 | 3,555 | 3,470 | 3,520 | 177,100 |
| 2026/01/19 | 3,585 | 3,585 | 3,490 | 3,520 | 128,900 |
| 2026/01/16 | 3,540 | 3,600 | 3,520 | 3,600 | 161,800 |
| 2026/01/15 | 3,465 | 3,510 | 3,465 | 3,500 | 78,300 |
| 2026/01/14 | 3,450 | 3,495 | 3,440 | 3,495 | 121,800 |
| 2026/01/13 | 3,415 | 3,440 | 3,380 | 3,425 | 136,800 |
| 2026/01/09 | 3,365 | 3,380 | 3,335 | 3,345 | 79,500 |
| 2026/01/08 | 3,390 | 3,430 | 3,370 | 3,370 | 102,500 |
| 2026/01/07 | 3,365 | 3,440 | 3,340 | 3,410 | 122,000 |
| 2026/01/06 | 3,385 | 3,410 | 3,370 | 3,385 | 96,000 |
| 2026/01/05 | 3,400 | 3,460 | 3,380 | 3,410 | 85,300 |
| 2025/12/30 | 3,415 | 3,435 | 3,365 | 3,365 | 71,500 |
| 2025/12/29 | 3,400 | 3,420 | 3,365 | 3,420 | 85,500 |
| 2025/12/26 | 3,375 | 3,385 | 3,345 | 3,375 | 46,100 |
| 2025/12/25 | 3,370 | 3,370 | 3,325 | 3,370 | 57,000 |
| 2025/12/24 | 3,315 | 3,380 | 3,315 | 3,345 | 67,900 |
| 2025/12/23 | 3,250 | 3,335 | 3,230 | 3,315 | 90,800 |
| 2025/12/22 | 3,430 | 3,445 | 3,240 | 3,250 | 189,300 |
| 2025/12/19 | 3,230 | 3,420 | 3,230 | 3,420 | 378,900 |
| 2025/12/18 | 3,205 | 3,250 | 3,200 | 3,250 | 74,600 |
| 2025/12/17 | 3,250 | 3,260 | 3,205 | 3,220 | 62,100 |
| 2025/12/16 | 3,250 | 3,270 | 3,235 | 3,245 | 66,800 |
| 2025/12/15 | 3,245 | 3,290 | 3,240 | 3,290 | 54,700 |
| 2025/12/12 | 3,220 | 3,250 | 3,210 | 3,245 | 71,200 |
| 2025/12/11 | 3,235 | 3,250 | 3,200 | 3,220 | 69,800 |
| 2025/12/10 | 3,290 | 3,300 | 3,230 | 3,230 | 96,700 |
| 2025/12/09 | 3,280 | 3,295 | 3,260 | 3,290 | 86,500 |
| 2025/12/08 | 3,230 | 3,290 | 3,230 | 3,290 | 68,300 |
| 2025/12/05 | 3,235 | 3,265 | 3,230 | 3,230 | 61,200 |
| 2025/12/04 | 3,250 | 3,310 | 3,235 | 3,285 | 66,000 |
| 2025/12/03 | 3,295 | 3,315 | 3,225 | 3,265 | 97,300 |
| 2025/12/02 | 3,295 | 3,315 | 3,235 | 3,290 | 103,600 |
| 2025/12/01 | 3,345 | 3,365 | 3,275 | 3,285 | 93,100 |
| 2025/11/28 | 3,320 | 3,365 | 3,315 | 3,345 | 115,700 |
| 2025/11/27 | 3,345 | 3,345 | 3,310 | 3,340 | 78,000 |
| 2025/11/26 | 3,255 | 3,330 | 3,255 | 3,310 | 132,500 |
| 2025/11/25 | 3,295 | 3,315 | 3,255 | 3,295 | 93,600 |
| 2025/11/21 | 3,210 | 3,290 | 3,200 | 3,225 | 184,100 |
| 2025/11/20 | 3,295 | 3,325 | 3,270 | 3,280 | 76,200 |
| 2025/11/19 | 3,245 | 3,260 | 3,205 | 3,225 | 66,000 |
| 2025/11/18 | 3,315 | 3,320 | 3,220 | 3,230 | 130,800 |
| 2025/11/17 | 3,370 | 3,400 | 3,340 | 3,345 | 106,000 |
| 2025/11/14 | 3,360 | 3,380 | 3,345 | 3,370 | 87,900 |
| 2025/11/13 | 3,285 | 3,380 | 3,285 | 3,350 | 117,000 |
| 2025/11/12 | 3,240 | 3,300 | 3,240 | 3,280 | 91,500 |
| 2025/11/11 | 3,350 | 3,370 | 3,235 | 3,255 | 143,200 |
| 2025/11/10 | 3,280 | 3,365 | 3,275 | 3,350 | 161,400 |
| 2025/11/07 | 3,260 | 3,280 | 3,250 | 3,255 | 91,900 |
| 2025/11/06 | 3,225 | 3,285 | 3,225 | 3,240 | 139,300 |
| 2025/11/05 | 3,325 | 3,345 | 3,180 | 3,265 | 228,600 |
| 2025/11/04 | 3,330 | 3,405 | 3,310 | 3,360 | 236,400 |
| 2025/10/31 | 3,350 | 3,375 | 3,280 | 3,310 | 182,100 |
| 2025/10/30 | 3,370 | 3,405 | 3,310 | 3,350 | 283,100 |
| 2025/10/29 | 3,480 | 3,525 | 3,335 | 3,335 | 448,000 |
| 2025/10/28 | 3,570 | 3,725 | 3,425 | 3,510 | 1,429,500 |
| 2025/10/27 | 3,085 | 3,160 | 3,075 | 3,135 | 310,200 |
| 2025/10/24 | 2,988 | 3,025 | 2,981 | 3,025 | 104,500 |
| 2025/10/23 | 2,990 | 3,015 | 2,979 | 2,998 | 127,900 |
| 2025/10/22 | 2,981 | 3,005 | 2,958 | 2,994 | 97,500 |
| 2025/10/21 | 2,970 | 2,996 | 2,952 | 2,969 | 115,800 |
| 2025/10/20 | 2,934 | 2,977 | 2,919 | 2,977 | 131,300 |
| 2025/10/17 | 2,861 | 2,914 | 2,844 | 2,895 | 154,700 |
| 2025/10/16 | 2,933 | 2,954 | 2,917 | 2,926 | 117,300 |
| 2025/10/15 | 2,886 | 2,955 | 2,885 | 2,941 | 132,400 |
| 2025/10/14 | 2,869 | 2,917 | 2,853 | 2,892 | 164,600 |
| 2025/10/10 | 2,900 | 2,939 | 2,865 | 2,889 | 187,200 |
| 2025/10/09 | 2,960 | 2,970 | 2,923 | 2,939 | 136,900 |
| 2025/10/08 | 2,946 | 2,975 | 2,930 | 2,935 | 119,600 |
| 2025/10/07 | 2,950 | 2,980 | 2,936 | 2,966 | 133,600 |
| 2025/10/06 | 2,974 | 2,979 | 2,931 | 2,943 | 182,400 |
| 2025/10/03 | 2,930 | 2,969 | 2,915 | 2,924 | 139,200 |
| 2025/10/02 | 2,912 | 2,923 | 2,853 | 2,923 | 194,400 |
| 2025/10/01 | 3,000 | 3,010 | 2,885 | 2,927 | 222,500 |
| 2025/09/30 | 3,040 | 3,040 | 2,996 | 3,035 | 88,700 |
| 2025/09/29 | 3,065 | 3,070 | 3,020 | 3,035 | 79,600 |
| 2025/09/26 | 3,070 | 3,105 | 3,055 | 3,095 | 107,800 |
| 2025/09/25 | 3,085 | 3,085 | 3,050 | 3,075 | 140,200 |
| 2025/09/24 | 3,105 | 3,105 | 3,045 | 3,075 | 125,100 |
| 2025/09/22 | 3,100 | 3,115 | 3,085 | 3,100 | 102,400 |
| 2025/09/19 | 3,060 | 3,090 | 3,050 | 3,090 | 491,600 |
| 2025/09/18 | 3,020 | 3,085 | 3,005 | 3,085 | 205,600 |
| 2025/09/17 | 3,075 | 3,090 | 3,010 | 3,025 | 104,900 |
| 2025/09/16 | 3,075 | 3,105 | 3,050 | 3,105 | 117,800 |
| 2025/09/12 | 3,130 | 3,130 | 3,065 | 3,075 | 127,000 |
| 2025/09/11 | 3,035 | 3,110 | 3,035 | 3,080 | 177,900 |
| 2025/09/10 | 3,040 | 3,050 | 3,005 | 3,015 | 99,500 |
| 2025/09/09 | 3,030 | 3,065 | 3,000 | 3,030 | 207,800 |
| 2025/09/08 | 3,080 | 3,090 | 3,055 | 3,060 | 160,100 |
| 2025/09/05 | 3,095 | 3,120 | 3,055 | 3,100 | 217,800 |
| 2025/09/04 | 3,085 | 3,150 | 3,035 | 3,070 | 323,700 |
| 2025/09/03 | 3,000 | 3,075 | 2,990 | 3,040 | 215,500 |
| 2025/09/02 | 3,000 | 3,015 | 2,975 | 2,981 | 207,500 |
| 2025/09/01 | 2,983 | 3,030 | 2,967 | 3,030 | 184,700 |
| 2025/08/29 | 2,970 | 3,010 | 2,950 | 3,000 | 149,300 |
| 2025/08/28 | 2,955 | 3,005 | 2,951 | 2,993 | 178,500 |
| 2025/08/27 | 2,930 | 2,938 | 2,911 | 2,933 | 148,500 |
| 2025/08/26 | 2,990 | 3,000 | 2,903 | 2,937 | 283,700 |
| 2025/08/25 | 3,030 | 3,045 | 2,979 | 2,992 | 217,700 |
| 2025/08/22 | 3,000 | 3,020 | 2,970 | 3,010 | 201,000 |
| 2025/08/21 | 2,946 | 2,995 | 2,913 | 2,995 | 233,000 |
| 2025/08/20 | 2,991 | 3,015 | 2,962 | 3,005 | 199,300 |
| 2025/08/19 | 2,974 | 3,005 | 2,956 | 2,991 | 228,700 |
| 2025/08/18 | 2,930 | 2,997 | 2,916 | 2,993 | 221,600 |
| 2025/08/15 | 2,942 | 2,960 | 2,902 | 2,933 | 374,100 |
| 2025/08/14 | 3,010 | 3,035 | 2,979 | 2,992 | 228,500 |
| 2025/08/13 | 2,950 | 3,030 | 2,937 | 3,015 | 283,700 |
| 2025/08/12 | 2,927 | 2,952 | 2,906 | 2,937 | 246,600 |
| 2025/08/08 | 2,925 | 2,964 | 2,922 | 2,939 | 294,100 |
| 2025/08/07 | 2,933 | 2,937 | 2,880 | 2,918 | 306,600 |
| 2025/08/06 | 2,820 | 2,931 | 2,805 | 2,922 | 397,600 |
| 2025/08/05 | 2,767 | 2,839 | 2,761 | 2,805 | 270,700 |
| 2025/08/04 | 2,759 | 2,764 | 2,731 | 2,746 | 216,600 |
| 2025/08/01 | 2,742 | 2,811 | 2,726 | 2,787 | 274,700 |
| 2025/07/31 | 2,700 | 2,755 | 2,680 | 2,742 | 286,800 |
| 2025/07/30 | 2,672 | 2,769 | 2,655 | 2,704 | 499,000 |
| 2025/07/29 | 2,543 | 2,738 | 2,543 | 2,718 | 862,200 |
| 2025/07/28 | 2,390 | 2,535 | 2,390 | 2,521 | 573,100 |
| 2025/07/25 | 2,389 | 2,389 | 2,335 | 2,357 | 195,900 |
| 2025/07/24 | 2,340 | 2,363 | 2,324 | 2,355 | 151,000 |
| 2025/07/23 | 2,353 | 2,358 | 2,330 | 2,347 | 174,800 |
| 2025/07/22 | 2,334 | 2,353 | 2,320 | 2,351 | 169,900 |
| 2025/07/18 | 2,372 | 2,374 | 2,342 | 2,359 | 146,800 |
| 2025/07/17 | 2,316 | 2,362 | 2,316 | 2,354 | 146,200 |
| 2025/07/16 | 2,333 | 2,337 | 2,307 | 2,310 | 141,400 |
| 2025/07/15 | 2,321 | 2,373 | 2,319 | 2,341 | 200,100 |
| 2025/07/14 | 2,320 | 2,334 | 2,306 | 2,319 | 126,200 |
| 2025/07/11 | 2,292 | 2,321 | 2,290 | 2,306 | 164,200 |
| 2025/07/10 | 2,287 | 2,292 | 2,258 | 2,278 | 185,600 |
| 2025/07/09 | 2,280 | 2,296 | 2,270 | 2,286 | 124,000 |
| 2025/07/08 | 2,240 | 2,271 | 2,236 | 2,270 | 150,500 |
| 2025/07/07 | 2,220 | 2,237 | 2,207 | 2,232 | 85,600 |
| 2025/07/04 | 2,221 | 2,239 | 2,208 | 2,216 | 81,700 |
| 2025/07/03 | 2,209 | 2,219 | 2,192 | 2,202 | 86,800 |
| 2025/07/02 | 2,200 | 2,214 | 2,191 | 2,199 | 73,300 |
| 2025/07/01 | 2,218 | 2,234 | 2,208 | 2,211 | 77,900 |
| 2025/06/30 | 2,210 | 2,231 | 2,207 | 2,218 | 120,100 |
| 2025/06/27 | 2,213 | 2,220 | 2,188 | 2,203 | 114,100 |
| 2025/06/26 | 2,193 | 2,220 | 2,189 | 2,202 | 78,200 |
| 2025/06/25 | 2,201 | 2,201 | 2,178 | 2,188 | 81,800 |
| 2025/06/24 | 2,198 | 2,200 | 2,185 | 2,197 | 89,200 |
| 2025/06/23 | 2,195 | 2,196 | 2,171 | 2,177 | 102,800 |
| 2025/06/20 | 2,225 | 2,225 | 2,186 | 2,195 | 138,600 |
| 2025/06/19 | 2,207 | 2,232 | 2,207 | 2,226 | 110,700 |
| 2025/06/18 | 2,211 | 2,230 | 2,207 | 2,207 | 120,100 |
| 2025/06/17 | 2,207 | 2,216 | 2,201 | 2,209 | 83,000 |
| 2025/06/16 | 2,208 | 2,236 | 2,196 | 2,207 | 151,300 |
| 2025/06/13 | 2,188 | 2,205 | 2,173 | 2,187 | 138,700 |
| 2025/06/12 | 2,172 | 2,188 | 2,160 | 2,166 | 95,000 |
| 2025/06/11 | 2,158 | 2,184 | 2,152 | 2,171 | 140,200 |
| 2025/06/10 | 2,158 | 2,170 | 2,121 | 2,125 | 117,900 |
| 2025/06/09 | 2,149 | 2,160 | 2,142 | 2,151 | 75,500 |
| 2025/06/06 | 2,130 | 2,149 | 2,120 | 2,138 | 77,300 |
| 2025/06/05 | 2,126 | 2,143 | 2,106 | 2,117 | 103,800 |
| 2025/06/04 | 2,096 | 2,138 | 2,083 | 2,134 | 128,800 |
| 2025/06/03 | 2,112 | 2,119 | 2,088 | 2,102 | 109,500 |
| 2025/06/02 | 2,145 | 2,145 | 2,122 | 2,139 | 114,000 |
| 2025/05/30 | 2,098 | 2,144 | 2,095 | 2,144 | 224,500 |
| 2025/05/29 | 2,104 | 2,124 | 2,101 | 2,113 | 119,900 |
| 2025/05/28 | 2,071 | 2,098 | 2,052 | 2,084 | 99,800 |
| 2025/05/27 | 2,089 | 2,089 | 2,061 | 2,066 | 46,500 |
| 2025/05/26 | 2,082 | 2,090 | 2,071 | 2,081 | 69,700 |
| 2025/05/23 | 2,080 | 2,093 | 2,068 | 2,080 | 92,900 |
| 2025/05/22 | 2,049 | 2,068 | 2,048 | 2,066 | 102,000 |
| 2025/05/21 | 2,074 | 2,083 | 2,056 | 2,058 | 100,300 |
| 2025/05/20 | 2,062 | 2,065 | 2,041 | 2,054 | 134,400 |
| 2025/05/19 | 2,064 | 2,074 | 2,052 | 2,065 | 74,500 |
| 2025/05/16 | 2,073 | 2,078 | 2,052 | 2,063 | 73,600 |
| 2025/05/15 | 2,107 | 2,124 | 2,076 | 2,082 | 91,100 |
| 2025/05/14 | 2,082 | 2,114 | 2,081 | 2,108 | 100,800 |
| 2025/05/13 | 2,078 | 2,117 | 2,071 | 2,093 | 133,600 |
| 2025/05/12 | 2,101 | 2,114 | 2,058 | 2,087 | 109,700 |
| 2025/05/09 | 2,053 | 2,100 | 2,049 | 2,096 | 157,400 |
| 2025/05/08 | 2,036 | 2,066 | 2,031 | 2,063 | 147,500 |
| 2025/05/07 | 2,045 | 2,045 | 2,015 | 2,023 | 161,400 |
| 2025/05/02 | 2,025 | 2,047 | 1,986 | 2,035 | 211,800 |
| 2025/05/01 | 2,030 | 2,035 | 2,005 | 2,022 | 105,500 |
| 2025/04/30 | 2,057 | 2,064 | 2,016 | 2,036 | 229,000 |
| 2025/04/28 | 2,048 | 2,098 | 2,048 | 2,067 | 280,500 |
| 2025/04/25 | 1,979 | 2,053 | 1,960 | 2,050 | 513,400 |
| 2025/04/24 | 1,948 | 1,960 | 1,925 | 1,939 | 132,100 |
| 2025/04/23 | 1,923 | 1,939 | 1,911 | 1,911 | 100,200 |
| 2025/04/22 | 1,897 | 1,940 | 1,895 | 1,923 | 93,500 |
| 2025/04/21 | 1,863 | 1,902 | 1,860 | 1,897 | 91,800 |
| 2025/04/18 | 1,867 | 1,886 | 1,867 | 1,886 | 71,100 |
| 2025/04/17 | 1,861 | 1,869 | 1,850 | 1,860 | 56,800 |