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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/16 | 1,854 | 1,882 | 1,844 | 1,875 | 102,800 |
| 2025/04/15 | 1,852 | 1,855 | 1,839 | 1,842 | 46,500 |
| 2025/04/14 | 1,821 | 1,853 | 1,810 | 1,839 | 123,700 |
| 2025/04/11 | 1,815 | 1,819 | 1,776 | 1,816 | 75,500 |
| 2025/04/10 | 1,850 | 1,854 | 1,820 | 1,834 | 74,200 |
| 2025/04/09 | 1,770 | 1,788 | 1,744 | 1,773 | 108,000 |
| 2025/04/08 | 1,801 | 1,813 | 1,776 | 1,792 | 144,400 |
| 2025/04/07 | 1,705 | 1,787 | 1,701 | 1,742 | 200,100 |
| 2025/04/04 | 1,850 | 1,876 | 1,827 | 1,853 | 180,400 |
| 2025/04/03 | 1,822 | 1,871 | 1,822 | 1,870 | 98,600 |
| 2025/04/02 | 1,917 | 1,919 | 1,868 | 1,882 | 113,900 |
| 2025/04/01 | 1,943 | 1,943 | 1,906 | 1,917 | 73,100 |
| 2025/03/31 | 1,931 | 1,934 | 1,902 | 1,920 | 112,000 |
| 2025/03/28 | 1,971 | 1,982 | 1,953 | 1,971 | 166,300 |
| 2025/03/27 | 1,985 | 1,997 | 1,974 | 1,993 | 95,900 |
| 2025/03/26 | 2,002 | 2,006 | 1,985 | 1,991 | 94,500 |
| 2025/03/25 | 1,989 | 2,006 | 1,973 | 1,993 | 81,200 |
| 2025/03/24 | 1,969 | 1,991 | 1,966 | 1,981 | 106,300 |
| 2025/03/21 | 1,980 | 2,012 | 1,972 | 1,972 | 203,100 |
| 2025/03/19 | 1,995 | 2,012 | 1,991 | 1,991 | 55,200 |
| 2025/03/18 | 1,990 | 2,008 | 1,987 | 1,995 | 93,300 |
| 2025/03/17 | 1,981 | 1,995 | 1,975 | 1,986 | 108,700 |
| 2025/03/14 | 1,994 | 2,005 | 1,968 | 1,981 | 141,600 |
| 2025/03/13 | 1,960 | 1,986 | 1,944 | 1,983 | 98,400 |
| 2025/03/12 | 1,929 | 1,988 | 1,929 | 1,975 | 196,300 |
| 2025/03/11 | 1,903 | 1,933 | 1,894 | 1,929 | 203,100 |
| 2025/03/10 | 1,893 | 1,953 | 1,887 | 1,925 | 196,500 |
| 2025/03/07 | 1,913 | 1,917 | 1,893 | 1,899 | 112,500 |
| 2025/03/06 | 1,917 | 1,936 | 1,913 | 1,929 | 80,900 |
| 2025/03/05 | 1,920 | 1,926 | 1,901 | 1,918 | 99,000 |
| 2025/03/04 | 1,956 | 1,959 | 1,928 | 1,928 | 95,800 |
| 2025/03/03 | 1,916 | 1,958 | 1,916 | 1,948 | 76,700 |
| 2025/02/28 | 1,929 | 1,954 | 1,911 | 1,915 | 131,900 |
| 2025/02/27 | 1,940 | 1,940 | 1,914 | 1,936 | 88,700 |
| 2025/02/26 | 1,960 | 1,970 | 1,917 | 1,940 | 121,000 |
| 2025/02/25 | 1,956 | 1,972 | 1,946 | 1,960 | 137,100 |
| 2025/02/21 | 1,954 | 1,958 | 1,935 | 1,946 | 93,400 |
| 2025/02/20 | 1,982 | 1,984 | 1,954 | 1,954 | 98,100 |
| 2025/02/19 | 1,957 | 1,991 | 1,956 | 1,972 | 110,600 |
| 2025/02/18 | 1,932 | 1,955 | 1,927 | 1,945 | 130,900 |
| 2025/02/17 | 2,000 | 2,009 | 1,926 | 1,935 | 194,800 |
| 2025/02/14 | 1,959 | 1,985 | 1,953 | 1,985 | 156,700 |
| 2025/02/13 | 1,951 | 1,967 | 1,942 | 1,960 | 141,100 |
| 2025/02/12 | 1,937 | 1,955 | 1,931 | 1,941 | 233,400 |
| 2025/02/10 | 1,917 | 1,925 | 1,904 | 1,913 | 99,300 |
| 2025/02/07 | 1,922 | 1,930 | 1,912 | 1,917 | 115,600 |
| 2025/02/06 | 1,897 | 1,912 | 1,890 | 1,912 | 139,200 |
| 2025/02/05 | 1,892 | 1,900 | 1,875 | 1,889 | 111,600 |
| 2025/02/04 | 1,900 | 1,919 | 1,858 | 1,877 | 156,100 |
| 2025/02/03 | 1,863 | 1,885 | 1,847 | 1,871 | 211,700 |
| 2025/01/31 | 1,844 | 1,861 | 1,816 | 1,849 | 153,600 |
| 2025/01/30 | 1,856 | 1,878 | 1,835 | 1,859 | 226,700 |
| 2025/01/29 | 1,843 | 1,852 | 1,826 | 1,838 | 68,600 |
| 2025/01/28 | 1,827 | 1,843 | 1,820 | 1,821 | 53,900 |
| 2025/01/27 | 1,849 | 1,849 | 1,821 | 1,828 | 78,000 |
| 2025/01/24 | 1,840 | 1,851 | 1,812 | 1,827 | 157,000 |
| 2025/01/23 | 1,805 | 1,832 | 1,801 | 1,831 | 163,100 |
| 2025/01/22 | 1,776 | 1,805 | 1,773 | 1,802 | 92,200 |
| 2025/01/21 | 1,779 | 1,782 | 1,771 | 1,776 | 36,300 |
| 2025/01/20 | 1,771 | 1,799 | 1,769 | 1,770 | 72,100 |
| 2025/01/17 | 1,739 | 1,772 | 1,739 | 1,760 | 84,900 |
| 2025/01/16 | 1,774 | 1,774 | 1,745 | 1,754 | 138,900 |
| 2025/01/15 | 1,779 | 1,793 | 1,751 | 1,765 | 103,900 |
| 2025/01/14 | 1,771 | 1,795 | 1,760 | 1,777 | 85,500 |
| 2025/01/10 | 1,786 | 1,793 | 1,777 | 1,786 | 53,500 |
| 2025/01/09 | 1,795 | 1,800 | 1,772 | 1,790 | 73,700 |
| 2025/01/08 | 1,788 | 1,810 | 1,782 | 1,807 | 69,300 |
| 2025/01/07 | 1,797 | 1,819 | 1,767 | 1,811 | 110,200 |
| 2025/01/06 | 1,825 | 1,825 | 1,775 | 1,783 | 116,400 |
| 2024/12/30 | 1,830 | 1,843 | 1,812 | 1,818 | 62,700 |
| 2024/12/27 | 1,818 | 1,830 | 1,815 | 1,820 | 68,500 |
| 2024/12/26 | 1,799 | 1,819 | 1,799 | 1,812 | 74,300 |
| 2024/12/25 | 1,808 | 1,809 | 1,790 | 1,806 | 64,300 |
| 2024/12/24 | 1,805 | 1,808 | 1,793 | 1,793 | 40,200 |
| 2024/12/23 | 1,795 | 1,814 | 1,792 | 1,795 | 82,700 |
| 2024/12/20 | 1,784 | 1,808 | 1,775 | 1,784 | 150,600 |
| 2024/12/19 | 1,765 | 1,783 | 1,759 | 1,775 | 110,100 |
| 2024/12/18 | 1,778 | 1,784 | 1,762 | 1,769 | 69,400 |
| 2024/12/17 | 1,784 | 1,796 | 1,771 | 1,791 | 79,200 |
| 2024/12/16 | 1,806 | 1,818 | 1,790 | 1,795 | 77,000 |
| 2024/12/13 | 1,800 | 1,846 | 1,800 | 1,823 | 124,900 |
| 2024/12/12 | 1,802 | 1,816 | 1,796 | 1,810 | 110,500 |
| 2024/12/11 | 1,800 | 1,807 | 1,791 | 1,796 | 43,600 |
| 2024/12/10 | 1,814 | 1,824 | 1,800 | 1,800 | 100,300 |
| 2024/12/09 | 1,778 | 1,813 | 1,772 | 1,804 | 108,500 |
| 2024/12/06 | 1,767 | 1,781 | 1,750 | 1,775 | 111,500 |
| 2024/12/05 | 1,777 | 1,777 | 1,758 | 1,773 | 42,000 |
| 2024/12/04 | 1,771 | 1,778 | 1,752 | 1,764 | 71,400 |
| 2024/12/03 | 1,777 | 1,797 | 1,770 | 1,782 | 141,600 |
| 2024/12/02 | 1,765 | 1,799 | 1,765 | 1,790 | 59,100 |
| 2024/11/29 | 1,771 | 1,782 | 1,764 | 1,770 | 40,200 |
| 2024/11/28 | 1,760 | 1,783 | 1,755 | 1,777 | 48,600 |
| 2024/11/27 | 1,769 | 1,769 | 1,739 | 1,760 | 67,700 |
| 2024/11/26 | 1,772 | 1,782 | 1,745 | 1,770 | 86,000 |
| 2024/11/25 | 1,787 | 1,801 | 1,775 | 1,775 | 72,200 |
| 2024/11/22 | 1,780 | 1,794 | 1,768 | 1,772 | 64,400 |
| 2024/11/21 | 1,783 | 1,790 | 1,767 | 1,785 | 57,500 |
| 2024/11/20 | 1,760 | 1,783 | 1,753 | 1,777 | 86,000 |
| 2024/11/19 | 1,776 | 1,783 | 1,730 | 1,753 | 118,100 |
| 2024/11/18 | 1,762 | 1,799 | 1,758 | 1,772 | 89,700 |
| 2024/11/15 | 1,782 | 1,796 | 1,766 | 1,785 | 98,900 |
| 2024/11/14 | 1,762 | 1,789 | 1,760 | 1,777 | 102,500 |
| 2024/11/13 | 1,773 | 1,789 | 1,762 | 1,766 | 84,300 |
| 2024/11/12 | 1,780 | 1,796 | 1,770 | 1,772 | 66,200 |
| 2024/11/11 | 1,782 | 1,796 | 1,770 | 1,792 | 70,500 |
| 2024/11/08 | 1,828 | 1,829 | 1,780 | 1,780 | 93,100 |
| 2024/11/07 | 1,798 | 1,824 | 1,797 | 1,798 | 129,100 |
| 2024/11/06 | 1,763 | 1,803 | 1,760 | 1,780 | 101,600 |
| 2024/11/05 | 1,763 | 1,770 | 1,716 | 1,760 | 169,800 |
| 2024/11/01 | 1,771 | 1,798 | 1,756 | 1,763 | 105,400 |
| 2024/10/31 | 1,777 | 1,787 | 1,726 | 1,777 | 209,500 |
| 2024/10/30 | 1,819 | 1,837 | 1,787 | 1,787 | 324,800 |
| 2024/10/29 | 1,800 | 1,808 | 1,789 | 1,797 | 66,700 |
| 2024/10/28 | 1,779 | 1,813 | 1,776 | 1,791 | 42,600 |
| 2024/10/25 | 1,797 | 1,820 | 1,770 | 1,793 | 111,300 |
| 2024/10/24 | 1,799 | 1,799 | 1,771 | 1,792 | 82,800 |
| 2024/10/23 | 1,807 | 1,829 | 1,802 | 1,804 | 54,300 |
| 2024/10/22 | 1,827 | 1,834 | 1,801 | 1,813 | 80,600 |