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
2024/04/19 2,302 2,307 2,235 2,267 130,600
2024/04/18 2,317 2,346 2,300 2,343 82,100
2024/04/17 2,326 2,332 2,268 2,300 83,900
2024/04/16 2,353 2,375 2,306 2,324 89,000
2024/04/15 2,330 2,384 2,324 2,380 101,100
2024/04/12 2,365 2,376 2,337 2,364 99,400
2024/04/11 2,316 2,372 2,301 2,352 134,100
2024/04/10 2,324 2,350 2,322 2,337 85,500
2024/04/09 2,343 2,355 2,330 2,338 68,800
2024/04/08 2,324 2,352 2,298 2,340 101,000
2024/04/05 2,325 2,360 2,323 2,337 85,200
2024/04/04 2,340 2,380 2,328 2,365 118,800
2024/04/03 2,292 2,352 2,286 2,337 122,800
2024/04/02 2,295 2,300 2,273 2,293 139,800
2024/04/01 2,339 2,339 2,247 2,265 91,300
2024/03/29 2,247 2,296 2,247 2,293 132,700
2024/03/28 2,243 2,250 2,209 2,221 100,600
2024/03/27 2,276 2,306 2,273 2,280 156,900
2024/03/26 2,250 2,262 2,237 2,257 63,900
2024/03/25 2,287 2,297 2,261 2,263 93,900
2024/03/22 2,317 2,321 2,265 2,288 102,900
2024/03/21 2,301 2,325 2,298 2,317 119,500
2024/03/19 2,264 2,292 2,257 2,278 117,800
2024/03/18 2,250 2,269 2,245 2,264 65,500
2024/03/15 2,210 2,255 2,202 2,234 228,700
2024/03/14 2,210 2,222 2,192 2,213 102,400
2024/03/13 2,239 2,243 2,205 2,219 168,400
2024/03/12 2,213 2,226 2,177 2,222 174,700
2024/03/11 2,228 2,244 2,200 2,232 158,900
2024/03/08 2,228 2,300 2,222 2,268 230,500
2024/03/07 2,260 2,262 2,202 2,240 211,600
2024/03/06 2,222 2,257 2,205 2,246 207,700
2024/03/05 2,262 2,277 2,241 2,249 210,600
2024/03/04 2,280 2,293 2,265 2,285 159,000
2024/03/01 2,295 2,298 2,250 2,282 174,700
2024/02/29 2,317 2,332 2,287 2,310 143,700
2024/02/28 2,369 2,392 2,336 2,343 160,200
2024/02/27 2,322 2,363 2,319 2,351 168,800
2024/02/26 2,260 2,320 2,260 2,304 200,500
2024/02/22 2,250 2,252 2,234 2,250 111,700
2024/02/21 2,209 2,234 2,195 2,223 122,900
2024/02/20 2,243 2,249 2,208 2,211 125,900
2024/02/19 2,216 2,231 2,208 2,219 114,600
2024/02/16 2,182 2,242 2,179 2,218 194,500
2024/02/15 2,202 2,216 2,168 2,173 159,700
2024/02/14 2,165 2,181 2,159 2,168 118,000
2024/02/13 2,169 2,187 2,143 2,180 99,100
2024/02/09 2,135 2,162 2,119 2,138 87,400
2024/02/08 2,106 2,149 2,081 2,125 181,600
2024/02/07 2,153 2,169 2,128 2,130 191,100
2024/02/06 2,182 2,200 2,153 2,163 160,100
2024/02/05 2,217 2,239 2,187 2,191 181,100
2024/02/02 2,225 2,256 2,219 2,222 287,400
2024/02/01 2,300 2,388 2,260 2,265 474,100
2024/01/31 2,146 2,161 2,125 2,158 167,300
2024/01/30 2,138 2,154 2,130 2,154 131,600
2024/01/29 2,160 2,160 2,132 2,150 102,600
2024/01/26 2,168 2,206 2,156 2,160 150,300
2024/01/25 2,123 2,185 2,116 2,181 179,500
2024/01/24 2,135 2,135 2,108 2,126 126,700
2024/01/23 2,138 2,152 2,131 2,142 130,500
2024/01/22 2,138 2,149 2,131 2,136 96,000
2024/01/19 2,127 2,143 2,113 2,124 78,700
2024/01/18 2,164 2,172 2,110 2,119 94,600
2024/01/17 2,144 2,181 2,135 2,152 121,900
2024/01/16 2,171 2,171 2,131 2,144 137,800
2024/01/15 2,123 2,170 2,107 2,158 124,100
2024/01/12 2,127 2,140 2,111 2,121 95,700
2024/01/11 2,113 2,126 2,101 2,117 95,700
2024/01/10 2,075 2,104 2,066 2,100 92,500
2024/01/09 2,072 2,085 2,046 2,079 134,000
2024/01/05 2,127 2,127 2,070 2,071 157,500
2024/01/04 2,171 2,171 2,112 2,127 128,700
2023/12/29 2,182 2,195 2,170 2,187 103,700
2023/12/28 2,149 2,174 2,140 2,171 100,900
2023/12/27 2,123 2,148 2,123 2,141 71,800
2023/12/26 2,092 2,126 2,087 2,123 77,100
2023/12/25 2,094 2,104 2,085 2,092 96,000
2023/12/22 2,080 2,083 2,062 2,072 89,600
2023/12/21 2,036 2,085 2,035 2,062 113,400
2023/12/20 2,025 2,055 2,023 2,044 93,700
2023/12/19 2,016 2,032 2,006 2,024 75,500
2023/12/18 2,011 2,026 1,989 2,016 70,600
2023/12/15 2,009 2,043 2,008 2,036 117,300
2023/12/14 2,021 2,025 1,984 2,008 98,200
2023/12/13 2,004 2,027 1,991 2,021 110,400
2023/12/12 2,003 2,016 1,982 1,999 116,800
2023/12/11 1,990 2,018 1,990 2,007 115,900
2023/12/08 2,030 2,032 1,987 1,997 127,400
2023/12/07 2,040 2,063 2,027 2,033 159,500
2023/12/06 2,000 2,043 1,985 2,034 177,000
2023/12/05 2,005 2,036 2,005 2,018 82,900
2023/12/04 2,048 2,053 2,002 2,041 112,400
2023/12/01 2,055 2,085 2,048 2,073 86,800
2023/11/30 2,040 2,058 2,029 2,049 162,600
2023/11/29 2,021 2,061 2,020 2,045 92,100
2023/11/28 2,032 2,059 2,026 2,041 96,100
2023/11/27 2,090 2,103 2,042 2,044 126,500
2023/11/24 2,075 2,080 2,039 2,072 105,700
2023/11/22 2,074 2,076 2,049 2,069 104,200
2023/11/21 2,059 2,087 2,048 2,084 147,800
2023/11/20 2,021 2,056 2,018 2,042 127,400
2023/11/17 1,976 2,017 1,973 2,014 97,000
2023/11/16 1,966 2,002 1,966 1,973 93,600
2023/11/15 2,016 2,044 1,984 1,989 126,000
2023/11/14 1,980 2,038 1,971 2,016 131,700
2023/11/13 2,007 2,010 1,990 2,000 88,600
2023/11/10 1,977 2,026 1,969 2,015 102,900
2023/11/09 2,042 2,046 1,996 2,000 105,400
2023/11/08 2,083 2,083 2,019 2,020 140,900
2023/11/07 2,105 2,137 2,070 2,075 187,600
2023/11/06 2,074 2,133 2,070 2,103 312,900
2023/11/02 1,957 2,040 1,947 2,040 275,900
2023/11/01 1,916 1,963 1,911 1,938 173,600
2023/10/31 1,853 1,898 1,843 1,891 150,500
2023/10/30 1,826 1,869 1,817 1,850 167,300
2023/10/27 1,819 1,842 1,754 1,836 187,400
2023/10/26 1,788 1,804 1,779 1,790 82,100
2023/10/25 1,805 1,809 1,785 1,791 55,600
2023/10/24 1,790 1,805 1,756 1,803 94,300
2023/10/23 1,818 1,827 1,795 1,795 83,900
2023/10/20 1,826 1,849 1,817 1,836 54,600
2023/10/19 1,817 1,842 1,812 1,826 43,000
2023/10/18 1,838 1,846 1,827 1,841 57,100
2023/10/17 1,840 1,858 1,829 1,840 78,400
2023/10/16 1,867 1,868 1,827 1,834 62,300
2023/10/13 1,890 1,898 1,872 1,878 76,500
2023/10/12 1,860 1,894 1,855 1,893 62,400
2023/10/11 1,881 1,883 1,857 1,857 60,900
2023/10/10 1,869 1,900 1,867 1,893 75,100
2023/10/06 1,857 1,870 1,852 1,862 44,900
2023/10/05 1,826 1,853 1,826 1,848 67,500
2023/10/04 1,829 1,850 1,811 1,819 114,100
2023/10/03 1,846 1,849 1,829 1,844 75,200
2023/10/02 1,873 1,887 1,844 1,848 111,700
2023/09/29 1,889 1,891 1,861 1,865 81,400
2023/09/28 1,885 1,904 1,871 1,879 73,400
2023/09/27 1,880 1,908 1,866 1,907 73,900
2023/09/26 1,877 1,896 1,864 1,880 95,000
2023/09/25 1,878 1,896 1,866 1,881 117,500
2023/09/22 1,851 1,871 1,844 1,862 81,300
2023/09/21 1,885 1,892 1,861 1,861 56,300
2023/09/20 1,920 1,923 1,888 1,889 86,900
2023/09/19 1,936 1,937 1,910 1,926 77,000
2023/09/15 1,936 1,948 1,921 1,935 148,100
2023/09/14 1,902 1,929 1,899 1,921 61,200
2023/09/13 1,907 1,925 1,905 1,915 73,200
2023/09/12 1,903 1,919 1,892 1,907 41,800
2023/09/11 1,922 1,922 1,903 1,916 73,600
2023/09/08 1,920 1,928 1,887 1,894 166,600
2023/09/07 1,952 1,969 1,946 1,954 81,000
2023/09/06 1,948 1,962 1,942 1,959 98,500
2023/09/05 1,928 1,948 1,920 1,948 63,900
2023/09/04 1,923 1,939 1,911 1,931 69,600
2023/09/01 1,921 1,921 1,902 1,911 68,000
2023/08/31 1,918 1,928 1,917 1,922 100,000
2023/08/30 1,920 1,930 1,913 1,918 85,300
2023/08/29 1,893 1,915 1,888 1,913 74,000
2023/08/28 1,879 1,893 1,874 1,893 109,300
2023/08/25 1,855 1,870 1,835 1,855 99,300
2023/08/24 1,889 1,889 1,865 1,872 78,500
2023/08/23 1,854 1,889 1,854 1,889 75,300
2023/08/22 1,852 1,862 1,840 1,860 54,300
2023/08/21 1,860 1,866 1,844 1,846 42,700
2023/08/18 1,855 1,862 1,845 1,853 67,100
2023/08/17 1,856 1,863 1,841 1,860 95,600
2023/08/16 1,866 1,876 1,858 1,867 60,500
2023/08/15 1,880 1,888 1,872 1,880 54,500
2023/08/14 1,885 1,919 1,883 1,893 98,500
2023/08/10 1,862 1,880 1,851 1,877 93,600
2023/08/09 1,847 1,864 1,839 1,862 51,100
2023/08/08 1,845 1,857 1,837 1,847 66,900
2023/08/07 1,797 1,826 1,795 1,821 70,800
2023/08/04 1,801 1,815 1,800 1,811 73,800
2023/08/03 1,847 1,849 1,809 1,813 105,600
2023/08/02 1,827 1,855 1,822 1,847 111,600
2023/08/01 1,832 1,847 1,825 1,841 86,300
2023/07/31 1,836 1,848 1,827 1,832 142,000
2023/07/28 1,811 1,825 1,791 1,808 144,900
2023/07/27 1,780 1,837 1,775 1,833 264,600
2023/07/26 1,807 1,820 1,795 1,820 111,300
2023/07/25 1,791 1,806 1,783 1,798 81,600
2023/07/24 1,788 1,794 1,778 1,783 57,800
2023/07/21 1,790 1,790 1,761 1,775 58,200
2023/07/20 1,789 1,795 1,780 1,781 58,300
2023/07/19 1,793 1,794 1,771 1,789 69,800
2023/07/18 1,758 1,774 1,744 1,771 119,500
2023/07/14 1,778 1,784 1,768 1,782 97,700
2023/07/13 1,781 1,785 1,765 1,765 99,600
2023/07/12 1,821 1,821 1,788 1,791 119,000
2023/07/11 1,816 1,830 1,807 1,820 138,700
2023/07/10 1,777 1,813 1,777 1,792 125,100
2023/07/07 1,765 1,790 1,754 1,777 87,500
2023/07/06 1,790 1,793 1,774 1,774 62,000
2023/07/05 1,820 1,820 1,797 1,799 74,400
2023/07/04 1,836 1,843 1,825 1,829 75,800
2023/07/03 1,840 1,860 1,839 1,841 77,800
2023/06/30 1,832 1,838 1,817 1,834 88,300
2023/06/29 1,838 1,849 1,812 1,823 200,700
2023/06/28 1,803 1,834 1,798 1,832 154,900

このページの先頭へ