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
2021/12/30 2,001 2,039 1,991 2,023 65,200
2021/12/29 1,974 2,016 1,971 2,016 200,300
2021/12/28 1,941 1,968 1,929 1,968 58,300
2021/12/27 1,947 1,949 1,908 1,924 62,600
2021/12/24 1,970 1,970 1,928 1,941 66,900
2021/12/23 1,958 1,968 1,947 1,952 54,400
2021/12/22 1,950 1,954 1,928 1,945 54,900
2021/12/21 1,945 1,965 1,931 1,947 62,300
2021/12/20 2,000 2,000 1,945 1,945 78,800
2021/12/17 2,008 2,022 1,989 2,007 67,200
2021/12/16 2,030 2,033 2,005 2,013 63,500
2021/12/15 1,980 2,029 1,975 2,010 86,100
2021/12/14 1,956 1,983 1,941 1,978 87,900
2021/12/13 1,946 1,958 1,928 1,957 58,300
2021/12/10 1,961 1,961 1,930 1,941 64,900
2021/12/09 1,967 1,967 1,940 1,941 49,200
2021/12/08 1,989 1,990 1,963 1,971 50,700
2021/12/07 1,940 1,973 1,929 1,973 52,200
2021/12/06 1,940 1,953 1,920 1,921 59,900
2021/12/03 1,930 1,943 1,914 1,940 47,500
2021/12/02 1,929 1,954 1,903 1,903 66,800
2021/12/01 1,929 1,956 1,929 1,937 84,800
2021/11/30 1,977 1,999 1,950 1,950 107,300
2021/11/29 1,998 2,012 1,951 1,954 90,600
2021/11/26 2,010 2,034 2,002 2,025 85,300
2021/11/25 2,041 2,047 2,026 2,029 62,900
2021/11/24 2,055 2,079 2,036 2,036 88,500
2021/11/22 2,011 2,040 2,006 2,035 67,700
2021/11/19 2,040 2,041 1,988 2,011 75,600
2021/11/18 2,005 2,055 1,995 2,041 127,000
2021/11/17 2,060 2,068 2,005 2,005 102,700
2021/11/16 2,056 2,078 2,055 2,067 163,400
2021/11/15 2,055 2,066 2,044 2,057 107,000
2021/11/12 2,025 2,041 2,019 2,040 84,000
2021/11/11 2,025 2,050 2,005 2,027 253,100
2021/11/10 2,000 2,057 1,992 2,026 315,900
2021/11/09 1,969 1,977 1,944 1,954 73,400
2021/11/08 1,976 2,002 1,952 1,969 98,100
2021/11/05 1,948 1,982 1,948 1,981 89,600
2021/11/04 1,954 1,988 1,942 1,965 143,600
2021/11/02 1,960 2,000 1,956 1,960 198,600
2021/11/01 1,938 1,983 1,923 1,978 140,200
2021/10/29 1,914 1,953 1,907 1,923 344,200
2021/10/28 1,900 1,998 1,891 1,949 830,600
2021/10/27 1,802 1,807 1,775 1,780 199,200
2021/10/26 1,805 1,811 1,797 1,802 98,600
2021/10/25 1,827 1,827 1,797 1,805 107,700
2021/10/22 1,880 1,882 1,827 1,833 84,000
2021/10/21 1,871 1,890 1,863 1,875 164,200
2021/10/20 1,895 1,900 1,868 1,875 112,800
2021/10/19 1,870 1,882 1,858 1,882 118,000
2021/10/18 1,864 1,870 1,848 1,863 143,200
2021/10/15 1,824 1,865 1,810 1,860 370,800
2021/10/14 1,806 1,807 1,780 1,786 90,000
2021/10/13 1,818 1,820 1,790 1,797 117,900
2021/10/12 1,834 1,847 1,812 1,828 153,500
2021/10/11 1,831 1,836 1,808 1,831 263,700
2021/10/08 1,835 1,845 1,812 1,821 186,600
2021/10/07 1,821 1,834 1,795 1,795 131,200
2021/10/06 1,805 1,841 1,789 1,806 151,900
2021/10/05 1,821 1,827 1,784 1,790 135,600
2021/10/04 1,871 1,871 1,828 1,830 94,500
2021/10/01 1,875 1,875 1,845 1,854 78,200
2021/09/30 1,885 1,910 1,881 1,888 94,200
2021/09/29 1,880 1,898 1,868 1,884 125,100
2021/09/28 1,904 1,907 1,883 1,905 144,900
2021/09/27 1,949 1,951 1,904 1,905 126,400
2021/09/24 1,951 1,954 1,925 1,934 101,600
2021/09/22 1,920 1,931 1,912 1,923 79,100
2021/09/21 1,920 1,933 1,894 1,926 157,400
2021/09/17 1,938 1,958 1,923 1,948 228,700
2021/09/16 1,978 1,978 1,948 1,968 116,100
2021/09/15 2,006 2,014 1,975 1,986 92,700
2021/09/14 1,997 2,019 1,977 2,017 131,100
2021/09/13 1,975 1,983 1,947 1,983 86,400
2021/09/10 1,919 1,970 1,917 1,968 148,100
2021/09/09 1,956 1,978 1,924 1,934 144,600
2021/09/08 1,889 1,941 1,876 1,941 234,100
2021/09/07 1,863 1,885 1,859 1,883 262,700
2021/09/06 1,890 1,891 1,862 1,862 249,900
2021/09/03 1,899 1,901 1,875 1,890 263,500
2021/09/02 1,909 1,916 1,895 1,899 85,200
2021/09/01 1,898 1,905 1,886 1,900 74,100
2021/08/31 1,877 1,911 1,876 1,902 85,600
2021/08/30 1,870 1,889 1,850 1,887 149,000
2021/08/27 1,865 1,889 1,854 1,867 158,900
2021/08/26 1,860 1,868 1,853 1,860 61,500
2021/08/25 1,864 1,871 1,854 1,859 97,800
2021/08/24 1,860 1,884 1,846 1,872 120,700
2021/08/23 1,855 1,865 1,837 1,844 145,900
2021/08/20 1,861 1,862 1,830 1,834 222,600
2021/08/19 1,867 1,873 1,858 1,860 77,400
2021/08/18 1,873 1,878 1,858 1,871 95,300
2021/08/17 1,859 1,868 1,850 1,856 98,900
2021/08/16 1,878 1,886 1,837 1,850 143,900
2021/08/13 1,891 1,902 1,883 1,889 68,800
2021/08/12 1,915 1,915 1,888 1,891 101,800
2021/08/11 1,911 1,918 1,900 1,905 104,900
2021/08/10 1,915 1,937 1,909 1,916 130,000
2021/08/06 1,952 1,954 1,914 1,921 120,300
2021/08/05 1,950 1,960 1,923 1,948 153,000
2021/08/04 2,011 2,015 1,974 1,976 72,300
2021/08/03 2,015 2,020 1,987 1,988 66,900
2021/08/02 2,010 2,032 1,992 2,026 109,200
2021/07/30 2,011 2,030 1,980 2,002 142,200
2021/07/29 1,971 1,986 1,933 1,980 212,500
2021/07/28 2,063 2,068 2,035 2,038 106,200
2021/07/27 2,060 2,073 2,035 2,041 81,200
2021/07/26 2,051 2,053 2,027 2,039 71,900
2021/07/21 2,006 2,033 2,004 2,024 59,600
2021/07/20 2,007 2,011 1,986 1,999 65,800
2021/07/19 2,004 2,020 1,985 2,010 108,200
2021/07/16 2,025 2,038 2,005 2,013 81,700
2021/07/15 2,099 2,099 2,033 2,039 73,700
2021/07/14 2,075 2,094 2,062 2,070 63,100
2021/07/13 2,060 2,078 2,056 2,078 56,900
2021/07/12 2,050 2,066 2,036 2,048 104,000
2021/07/09 1,988 2,016 1,976 2,014 128,200
2021/07/08 2,044 2,054 2,020 2,020 137,200
2021/07/07 2,046 2,053 2,032 2,053 82,300
2021/07/06 2,101 2,101 2,054 2,069 78,500
2021/07/05 2,088 2,102 2,070 2,095 106,100
2021/07/02 2,066 2,087 2,056 2,066 85,900
2021/07/01 2,118 2,119 2,067 2,078 68,000
2021/06/30 2,141 2,155 2,105 2,109 81,700
2021/06/29 2,140 2,164 2,124 2,136 85,200
2021/06/28 2,125 2,200 2,121 2,159 186,400
2021/06/25 2,170 2,173 2,122 2,126 157,600
2021/06/24 2,138 2,158 2,115 2,153 97,100
2021/06/23 2,132 2,135 2,108 2,132 95,100
2021/06/22 2,125 2,145 2,107 2,111 120,400
2021/06/21 2,095 2,095 2,065 2,080 94,900
2021/06/18 2,099 2,136 2,082 2,132 219,500
2021/06/17 2,099 2,100 2,073 2,075 50,400
2021/06/16 2,101 2,117 2,084 2,116 67,300
2021/06/15 2,115 2,121 2,096 2,097 71,300
2021/06/14 2,101 2,125 2,090 2,121 107,300
2021/06/11 2,095 2,105 2,088 2,101 128,500
2021/06/10 2,074 2,091 2,050 2,089 135,900
2021/06/09 2,050 2,054 2,033 2,040 76,100
2021/06/08 2,030 2,060 2,023 2,040 76,600
2021/06/07 2,072 2,072 2,026 2,032 119,200
2021/06/04 2,075 2,075 2,034 2,038 64,800
2021/06/03 2,072 2,075 2,044 2,074 133,900
2021/06/02 2,024 2,045 2,002 2,034 158,400
2021/06/01 2,030 2,039 1,994 2,023 117,100
2021/05/31 2,019 2,045 2,005 2,016 211,700
2021/05/28 1,949 1,993 1,946 1,991 194,700
2021/05/27 1,917 1,932 1,911 1,924 127,700
2021/05/26 1,930 1,930 1,904 1,928 140,200
2021/05/25 1,926 1,936 1,911 1,919 132,800
2021/05/24 1,912 1,936 1,912 1,926 70,800
2021/05/21 1,888 1,913 1,886 1,911 75,500
2021/05/20 1,887 1,899 1,883 1,888 82,900
2021/05/19 1,900 1,912 1,881 1,888 122,700
2021/05/18 1,903 1,925 1,900 1,908 226,900
2021/05/17 1,915 1,929 1,862 1,888 207,000
2021/05/14 1,925 1,954 1,925 1,931 162,300
2021/05/13 1,980 1,983 1,915 1,921 297,700
2021/05/12 2,065 2,065 1,989 2,005 155,500
2021/05/11 2,119 2,119 2,053 2,069 144,700
2021/05/10 2,110 2,111 2,075 2,100 161,600
2021/05/07 2,140 2,142 2,106 2,108 118,700
2021/05/06 2,149 2,178 2,102 2,114 271,200
2021/04/30 2,074 2,138 2,041 2,125 415,200
2021/04/28 2,068 2,106 2,042 2,061 619,300
2021/04/27 2,286 2,286 2,221 2,223 81,300
2021/04/26 2,292 2,309 2,265 2,274 112,700
2021/04/23 2,252 2,284 2,248 2,261 73,700
2021/04/22 2,262 2,281 2,236 2,273 71,400
2021/04/21 2,278 2,283 2,232 2,243 84,900
2021/04/20 2,308 2,308 2,285 2,290 78,100
2021/04/19 2,319 2,334 2,302 2,315 114,400
2021/04/16 2,290 2,311 2,282 2,298 139,100
2021/04/15 2,302 2,307 2,277 2,289 34,600
2021/04/14 2,274 2,304 2,264 2,302 64,800
2021/04/13 2,312 2,335 2,292 2,293 118,700
2021/04/12 2,309 2,331 2,297 2,330 118,900
2021/04/09 2,226 2,288 2,226 2,284 112,900
2021/04/08 2,261 2,270 2,239 2,260 71,100
2021/04/07 2,250 2,275 2,244 2,275 80,800
2021/04/06 2,245 2,264 2,231 2,240 87,000
2021/04/05 2,249 2,260 2,239 2,251 79,200
2021/04/02 2,217 2,252 2,217 2,250 128,800
2021/04/01 2,226 2,233 2,205 2,217 106,600
2021/03/31 2,251 2,251 2,213 2,215 106,100
2021/03/30 2,312 2,313 2,263 2,263 116,000
2021/03/29 2,293 2,316 2,285 2,313 273,500
2021/03/26 2,245 2,259 2,230 2,257 131,400
2021/03/25 2,204 2,256 2,204 2,247 92,100
2021/03/24 2,230 2,232 2,177 2,191 135,100
2021/03/23 2,300 2,302 2,233 2,237 124,900
2021/03/22 2,313 2,333 2,301 2,321 194,300
2021/03/19 2,284 2,324 2,277 2,324 250,600
2021/03/18 2,285 2,289 2,272 2,284 145,200
2021/03/17 2,274 2,285 2,266 2,275 129,500
2021/03/16 2,256 2,268 2,248 2,268 171,500
2021/03/15 2,229 2,253 2,220 2,250 191,600
2021/03/12 2,166 2,196 2,142 2,190 233,600
2021/03/11 2,115 2,147 2,108 2,147 104,100
2021/03/10 2,145 2,163 2,113 2,115 189,800
2021/03/09 2,152 2,164 2,131 2,145 128,100
2021/03/08 2,152 2,168 2,137 2,144 175,400
2021/03/05 2,079 2,122 2,077 2,121 111,100
2021/03/04 2,052 2,091 2,050 2,086 130,000
2021/03/03 2,073 2,078 2,056 2,064 175,300
2021/03/02 2,133 2,134 2,055 2,072 186,200
2021/03/01 2,054 2,108 2,020 2,101 236,100
2021/02/26 2,090 2,090 2,020 2,020 324,200
2021/02/25 2,112 2,120 2,088 2,110 206,700
2021/02/24 2,156 2,156 2,102 2,107 191,000
2021/02/22 2,186 2,204 2,162 2,180 231,600
2021/02/19 2,124 2,156 2,109 2,150 188,800
2021/02/18 2,205 2,207 2,149 2,154 252,000
2021/02/17 2,260 2,263 2,213 2,213 135,300
2021/02/16 2,265 2,273 2,235 2,265 165,500
2021/02/15 2,233 2,267 2,219 2,265 150,400
2021/02/12 2,230 2,236 2,214 2,219 187,700
2021/02/10 2,280 2,280 2,224 2,233 239,800
2021/02/09 2,300 2,300 2,270 2,299 168,200
2021/02/08 2,276 2,303 2,243 2,303 203,700
2021/02/05 2,309 2,320 2,278 2,282 199,800
2021/02/04 2,339 2,352 2,318 2,323 91,700
2021/02/03 2,330 2,347 2,302 2,324 153,800
2021/02/02 2,400 2,400 2,318 2,328 211,400
2021/02/01 2,400 2,409 2,383 2,386 141,400
2021/01/29 2,440 2,442 2,364 2,372 247,300
2021/01/28 2,472 2,498 2,448 2,485 404,300
2021/01/27 2,469 2,489 2,454 2,472 95,100
2021/01/26 2,476 2,479 2,431 2,432 130,200
2021/01/25 2,479 2,496 2,468 2,489 70,300
2021/01/22 2,443 2,467 2,425 2,465 109,400
2021/01/21 2,403 2,440 2,387 2,432 97,400
2021/01/20 2,387 2,407 2,372 2,401 67,400
2021/01/19 2,378 2,386 2,354 2,380 101,700
2021/01/18 2,370 2,394 2,356 2,383 85,800
2021/01/15 2,370 2,395 2,321 2,340 126,600
2021/01/14 2,424 2,475 2,383 2,401 158,300
2021/01/13 2,349 2,391 2,341 2,389 181,000
2021/01/12 2,312 2,352 2,301 2,330 243,500
2021/01/08 2,281 2,324 2,275 2,314 140,100
2021/01/07 2,323 2,347 2,315 2,329 104,700
2021/01/06 2,320 2,333 2,305 2,307 78,000
2021/01/05 2,290 2,315 2,280 2,303 85,000
2021/01/04 2,322 2,330 2,292 2,304 89,400

このページの先頭へ