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 |
|---|---|---|---|---|---|
| 2026/06/25 | 3,600 | 3,615 | 3,555 | 3,560 | 142,600 |
| 2026/06/24 | 3,465 | 3,555 | 3,455 | 3,505 | 146,700 |
| 2026/06/23 | 3,565 | 3,585 | 3,480 | 3,515 | 123,400 |
| 2026/06/22 | 3,475 | 3,535 | 3,460 | 3,535 | 109,600 |
| 2026/06/19 | 3,490 | 3,540 | 3,450 | 3,455 | 130,900 |
| 2026/06/18 | 3,435 | 3,485 | 3,435 | 3,455 | 95,300 |
| 2026/06/17 | 3,365 | 3,435 | 3,350 | 3,410 | 90,900 |
| 2026/06/16 | 3,375 | 3,380 | 3,320 | 3,340 | 69,800 |
| 2026/06/15 | 3,205 | 3,330 | 3,205 | 3,330 | 128,000 |
| 2026/06/12 | 3,145 | 3,185 | 3,130 | 3,145 | 118,400 |
| 2026/06/11 | 3,110 | 3,125 | 3,045 | 3,105 | 105,300 |
| 2026/06/10 | 3,205 | 3,235 | 3,125 | 3,150 | 162,000 |
| 2026/06/09 | 3,245 | 3,265 | 3,170 | 3,195 | 192,400 |
| 2026/06/08 | 3,200 | 3,255 | 3,190 | 3,240 | 139,600 |
| 2026/06/05 | 3,290 | 3,320 | 3,280 | 3,285 | 65,400 |
| 2026/06/04 | 3,280 | 3,300 | 3,235 | 3,250 | 71,200 |
| 2026/06/03 | 3,275 | 3,325 | 3,265 | 3,280 | 89,800 |
| 2026/06/02 | 3,320 | 3,320 | 3,205 | 3,270 | 216,800 |
| 2026/06/01 | 3,485 | 3,490 | 3,345 | 3,345 | 225,100 |
| 2026/05/29 | 3,525 | 3,675 | 3,525 | 3,555 | 376,000 |
| 2026/05/28 | 3,245 | 3,275 | 3,200 | 3,250 | 128,000 |
| 2026/05/27 | 3,320 | 3,345 | 3,225 | 3,265 | 79,000 |
| 2026/05/26 | 3,270 | 3,330 | 3,250 | 3,320 | 80,700 |
| 2026/05/25 | 3,305 | 3,350 | 3,265 | 3,275 | 107,500 |
| 2026/05/22 | 3,295 | 3,310 | 3,235 | 3,265 | 109,700 |
| 2026/05/21 | 3,300 | 3,305 | 3,255 | 3,270 | 80,700 |
| 2026/05/20 | 3,265 | 3,270 | 3,195 | 3,235 | 157,300 |
| 2026/05/19 | 3,380 | 3,410 | 3,260 | 3,285 | 152,200 |
| 2026/05/18 | 3,490 | 3,490 | 3,335 | 3,360 | 137,800 |
| 2026/05/15 | 3,465 | 3,545 | 3,450 | 3,515 | 152,600 |
| 2026/05/14 | 3,440 | 3,455 | 3,410 | 3,430 | 81,000 |
| 2026/05/13 | 3,395 | 3,475 | 3,380 | 3,440 | 113,900 |
| 2026/05/12 | 3,385 | 3,420 | 3,345 | 3,385 | 204,500 |
| 2026/05/11 | 3,440 | 3,465 | 3,415 | 3,440 | 146,800 |
| 2026/05/08 | 3,430 | 3,470 | 3,370 | 3,440 | 186,900 |
| 2026/05/07 | 3,435 | 3,480 | 3,400 | 3,435 | 166,200 |
| 2026/05/01 | 3,410 | 3,440 | 3,355 | 3,365 | 261,100 |
| 2026/04/30 | 3,360 | 3,435 | 3,325 | 3,390 | 216,900 |
| 2026/04/28 | 3,325 | 3,420 | 3,315 | 3,415 | 296,300 |
| 2026/04/27 | 3,410 | 3,410 | 3,255 | 3,270 | 601,500 |
| 2026/04/24 | 3,665 | 3,695 | 3,580 | 3,620 | 223,400 |
| 2026/04/23 | 3,625 | 3,645 | 3,545 | 3,590 | 109,500 |
| 2026/04/22 | 3,690 | 3,690 | 3,610 | 3,620 | 84,800 |
| 2026/04/21 | 3,685 | 3,705 | 3,640 | 3,690 | 87,700 |
| 2026/04/20 | 3,735 | 3,735 | 3,680 | 3,705 | 85,800 |
| 2026/04/17 | 3,720 | 3,730 | 3,685 | 3,705 | 104,900 |
| 2026/04/16 | 3,665 | 3,715 | 3,665 | 3,685 | 125,800 |
| 2026/04/15 | 3,720 | 3,755 | 3,645 | 3,675 | 133,100 |
| 2026/04/14 | 3,700 | 3,730 | 3,670 | 3,710 | 93,400 |
| 2026/04/13 | 3,660 | 3,705 | 3,595 | 3,630 | 69,800 |
| 2026/04/10 | 3,750 | 3,775 | 3,655 | 3,675 | 85,900 |
| 2026/04/09 | 3,720 | 3,750 | 3,680 | 3,705 | 95,900 |
| 2026/04/08 | 3,740 | 3,740 | 3,690 | 3,705 | 122,200 |
| 2026/04/07 | 3,580 | 3,610 | 3,550 | 3,565 | 73,500 |
| 2026/04/06 | 3,555 | 3,600 | 3,550 | 3,590 | 67,000 |
| 2026/04/03 | 3,530 | 3,585 | 3,530 | 3,555 | 107,500 |
| 2026/03/27 | 3,460 | 3,555 | 3,425 | 3,535 | 145,900 |
| 2026/03/26 | 3,570 | 3,580 | 3,485 | 3,520 | 110,600 |
| 2026/03/25 | 3,550 | 3,580 | 3,525 | 3,545 | 92,300 |
| 2026/03/24 | 3,470 | 3,470 | 3,415 | 3,450 | 128,000 |
| 2026/03/23 | 3,430 | 3,435 | 3,255 | 3,330 | 433,100 |
| 2026/03/19 | 3,650 | 3,685 | 3,565 | 3,570 | 199,600 |
| 2026/03/18 | 3,695 | 3,785 | 3,650 | 3,785 | 77,900 |
| 2026/03/17 | 3,710 | 3,740 | 3,645 | 3,645 | 85,000 |
| 2026/03/16 | 3,680 | 3,720 | 3,630 | 3,675 | 117,500 |
| 2026/03/13 | 3,545 | 3,705 | 3,545 | 3,685 | 148,500 |
| 2026/03/12 | 3,705 | 3,755 | 3,645 | 3,675 | 108,400 |
| 2026/03/11 | 3,740 | 3,850 | 3,725 | 3,790 | 95,900 |
| 2026/03/10 | 3,655 | 3,730 | 3,615 | 3,670 | 137,200 |
| 2026/03/09 | 3,545 | 3,630 | 3,485 | 3,585 | 190,000 |
| 2026/03/06 | 3,790 | 3,805 | 3,705 | 3,805 | 83,800 |
| 2026/03/05 | 3,825 | 3,910 | 3,780 | 3,820 | 132,400 |
| 2026/03/04 | 3,760 | 3,835 | 3,580 | 3,690 | 367,000 |
| 2026/03/03 | 4,080 | 4,140 | 3,915 | 3,935 | 348,600 |
| 2026/03/02 | 4,100 | 4,220 | 4,055 | 4,145 | 143,000 |
| 2026/02/27 | 4,090 | 4,210 | 4,090 | 4,200 | 119,100 |
| 2026/02/26 | 4,130 | 4,150 | 4,080 | 4,090 | 95,100 |
| 2026/02/25 | 4,130 | 4,140 | 4,045 | 4,130 | 137,100 |
| 2026/02/24 | 4,125 | 4,170 | 4,060 | 4,130 | 226,000 |
| 2026/02/20 | 4,020 | 4,055 | 3,990 | 4,025 | 106,900 |
| 2026/02/19 | 3,930 | 4,060 | 3,930 | 4,035 | 112,800 |
| 2026/02/18 | 3,935 | 3,960 | 3,890 | 3,935 | 174,800 |
| 2026/02/17 | 4,005 | 4,055 | 3,930 | 3,970 | 180,600 |
| 2026/02/16 | 3,855 | 4,010 | 3,835 | 4,000 | 274,000 |
| 2026/02/13 | 3,830 | 3,845 | 3,725 | 3,750 | 163,000 |
| 2026/02/12 | 3,725 | 3,850 | 3,720 | 3,845 | 187,500 |
| 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 |