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
2022/12/30 1,646 1,653 1,625 1,626 104,600
2022/12/29 1,619 1,639 1,613 1,639 177,000
2022/12/28 1,615 1,624 1,597 1,624 168,200
2022/12/27 1,639 1,643 1,621 1,622 114,300
2022/12/26 1,634 1,639 1,617 1,639 180,900
2022/12/23 1,640 1,643 1,629 1,634 160,300
2022/12/22 1,668 1,668 1,646 1,657 208,600
2022/12/21 1,676 1,683 1,644 1,655 250,900
2022/12/20 1,710 1,720 1,664 1,683 267,400
2022/12/19 1,725 1,732 1,720 1,723 111,000
2022/12/16 1,749 1,755 1,736 1,740 180,300
2022/12/15 1,738 1,762 1,730 1,760 211,800
2022/12/14 1,751 1,753 1,736 1,750 95,600
2022/12/13 1,743 1,751 1,738 1,745 141,800
2022/12/12 1,747 1,757 1,737 1,737 146,700
2022/12/09 1,722 1,755 1,710 1,751 258,300
2022/12/08 1,704 1,710 1,688 1,704 133,400
2022/12/07 1,698 1,716 1,690 1,704 174,400
2022/12/06 1,671 1,703 1,651 1,698 254,200
2022/12/05 1,728 1,739 1,692 1,693 189,400
2022/12/02 1,732 1,739 1,700 1,728 463,700
2022/12/01 1,800 1,802 1,757 1,760 537,000
2022/11/30 1,830 1,835 1,782 1,789 495,300
2022/11/29 1,853 1,855 1,835 1,847 142,500
2022/11/28 1,869 1,875 1,853 1,858 134,000
2022/11/25 1,880 1,890 1,869 1,875 92,800
2022/11/24 1,891 1,900 1,859 1,866 116,500
2022/11/22 1,860 1,887 1,860 1,877 93,000
2022/11/21 1,876 1,879 1,840 1,849 139,800
2022/11/18 1,892 1,900 1,863 1,870 98,500
2022/11/17 1,844 1,877 1,842 1,877 102,200
2022/11/16 1,833 1,847 1,821 1,846 130,400
2022/11/15 1,849 1,860 1,837 1,841 150,400
2022/11/14 1,860 1,864 1,850 1,852 110,800
2022/11/11 1,897 1,899 1,881 1,884 101,300
2022/11/10 1,859 1,874 1,849 1,869 113,000
2022/11/09 1,894 1,899 1,871 1,871 71,200
2022/11/08 1,901 1,914 1,891 1,893 75,200
2022/11/07 1,879 1,896 1,872 1,889 105,600
2022/11/04 1,875 1,883 1,840 1,854 216,500
2022/11/02 1,887 1,899 1,874 1,884 117,400
2022/11/01 1,928 1,928 1,888 1,898 66,700
2022/10/31 1,916 1,927 1,886 1,906 170,000
2022/10/28 1,888 1,925 1,878 1,910 208,800
2022/10/27 1,914 1,922 1,882 1,901 105,200
2022/10/26 1,926 1,926 1,905 1,914 95,000
2022/10/25 1,918 1,923 1,898 1,913 88,000
2022/10/24 1,920 1,926 1,887 1,891 103,100
2022/10/21 1,863 1,924 1,861 1,912 527,000
2022/10/20 1,873 1,899 1,873 1,889 104,600
2022/10/19 1,876 1,894 1,870 1,892 84,800
2022/10/18 1,874 1,889 1,868 1,888 112,500
2022/10/17 1,856 1,869 1,835 1,850 175,100
2022/10/14 1,869 1,905 1,855 1,896 143,000
2022/10/13 1,849 1,849 1,810 1,817 157,300
2022/10/12 1,870 1,880 1,852 1,862 97,500
2022/10/11 1,900 1,909 1,871 1,877 133,000
2022/10/07 1,920 1,924 1,902 1,919 98,300
2022/10/06 1,943 1,969 1,943 1,948 66,200
2022/10/05 1,960 1,962 1,944 1,947 57,900
2022/10/04 1,932 1,946 1,916 1,936 108,900
2022/10/03 1,900 1,920 1,883 1,920 72,900
2022/09/30 1,921 1,928 1,896 1,897 100,700
2022/09/29 1,959 1,959 1,930 1,940 78,900
2022/09/28 1,944 1,952 1,916 1,939 103,400
2022/09/27 1,960 1,960 1,929 1,934 78,600
2022/09/26 1,970 1,975 1,924 1,928 110,600
2022/09/22 1,996 2,019 1,990 2,011 55,800
2022/09/21 1,990 2,015 1,985 2,009 63,800
2022/09/20 2,018 2,032 2,006 2,009 47,600
2022/09/16 1,990 1,996 1,972 1,990 94,700
2022/09/15 2,019 2,019 1,991 1,998 72,000
2022/09/14 2,047 2,050 2,018 2,029 62,600
2022/09/13 2,060 2,076 2,052 2,071 48,500
2022/09/12 2,050 2,064 2,041 2,054 36,900
2022/09/09 2,044 2,056 2,038 2,044 81,400
2022/09/08 2,021 2,038 1,999 2,033 60,800
2022/09/07 1,999 2,005 1,980 1,999 40,200
2022/09/06 2,007 2,012 1,992 1,999 62,500
2022/09/05 2,018 2,025 2,001 2,007 38,100
2022/09/02 2,032 2,032 2,006 2,017 45,300
2022/09/01 2,031 2,052 2,031 2,032 53,500
2022/08/31 2,056 2,074 2,041 2,057 55,700
2022/08/30 2,051 2,062 2,040 2,056 47,800
2022/08/29 2,024 2,061 2,024 2,042 66,300
2022/08/26 2,083 2,087 2,064 2,074 29,200
2022/08/25 2,052 2,083 2,045 2,079 59,800
2022/08/24 2,020 2,041 2,018 2,033 46,900
2022/08/23 2,018 2,021 2,002 2,008 72,900
2022/08/22 2,042 2,047 2,025 2,046 59,500
2022/08/19 2,095 2,100 2,071 2,072 75,400
2022/08/18 2,048 2,091 2,040 2,075 82,200
2022/08/17 2,028 2,058 2,017 2,055 110,000
2022/08/16 2,033 2,033 2,007 2,012 132,300
2022/08/15 2,025 2,035 2,002 2,026 117,400
2022/08/12 2,027 2,054 2,014 2,042 109,700
2022/08/10 1,983 1,998 1,953 1,994 133,800
2022/08/09 1,989 1,996 1,976 1,976 93,200
2022/08/08 1,980 1,989 1,964 1,986 82,300
2022/08/05 1,984 1,993 1,971 1,980 67,200
2022/08/04 2,021 2,021 1,969 1,980 66,200
2022/08/03 2,034 2,038 1,995 2,000 51,700
2022/08/02 2,010 2,040 2,001 2,034 81,800
2022/08/01 1,991 2,008 1,975 2,000 124,200
2022/07/29 2,050 2,050 1,977 1,987 167,100
2022/07/28 2,070 2,117 2,030 2,034 209,000
2022/07/27 2,019 2,064 2,019 2,053 82,200
2022/07/26 2,039 2,042 2,013 2,038 73,700
2022/07/25 2,081 2,081 2,037 2,039 45,300
2022/07/22 2,057 2,100 2,050 2,099 63,200
2022/07/21 2,035 2,070 2,025 2,068 80,900
2022/07/20 2,022 2,040 2,007 2,040 87,100
2022/07/19 1,996 2,009 1,988 1,993 26,100
2022/07/15 1,988 1,996 1,957 1,983 37,300
2022/07/14 1,978 1,978 1,955 1,975 19,200
2022/07/13 1,985 1,988 1,959 1,978 40,800
2022/07/12 2,023 2,023 1,970 1,975 49,500
2022/07/11 2,003 2,042 2,003 2,038 54,200
2022/07/08 2,012 2,038 1,999 2,003 89,000
2022/07/07 1,995 2,023 1,983 2,012 77,500
2022/07/06 1,973 1,997 1,968 1,995 44,500
2022/07/05 2,003 2,003 1,980 1,988 49,500
2022/07/04 1,993 2,001 1,973 1,995 72,300
2022/07/01 2,002 2,021 1,951 1,958 57,200
2022/06/30 2,014 2,036 2,001 2,012 78,400
2022/06/29 2,027 2,037 1,991 2,010 106,900
2022/06/28 1,978 2,027 1,978 2,027 112,300
2022/06/27 1,977 1,993 1,957 1,988 98,300
2022/06/24 1,952 1,978 1,925 1,978 88,300
2022/06/23 1,955 1,966 1,913 1,923 48,900
2022/06/22 1,953 1,955 1,931 1,937 54,600
2022/06/21 1,927 1,947 1,916 1,936 80,700
2022/06/20 1,910 1,910 1,864 1,887 173,800
2022/06/17 1,908 1,929 1,899 1,914 88,700
2022/06/16 1,993 1,994 1,938 1,939 54,500
2022/06/15 1,987 2,004 1,954 1,962 117,700
2022/06/14 2,000 2,010 1,988 1,997 77,500
2022/06/13 2,020 2,024 2,001 2,002 71,100
2022/06/10 2,080 2,080 2,050 2,061 86,900
2022/06/09 2,085 2,101 2,074 2,095 65,100
2022/06/08 2,092 2,117 2,085 2,101 61,900
2022/06/07 2,080 2,089 2,063 2,072 43,500
2022/06/06 2,080 2,083 2,057 2,074 36,600
2022/06/03 2,090 2,108 2,081 2,085 64,200
2022/06/02 2,073 2,073 2,048 2,072 47,600
2022/06/01 2,047 2,081 2,041 2,081 56,800
2022/05/31 2,077 2,077 2,014 2,026 148,300
2022/05/30 2,095 2,097 2,070 2,095 107,800
2022/05/27 2,105 2,111 2,042 2,068 96,900
2022/05/26 2,083 2,084 2,055 2,056 43,800
2022/05/25 2,136 2,137 2,051 2,065 81,400
2022/05/24 2,080 2,080 2,036 2,036 59,900
2022/05/23 2,079 2,084 2,059 2,068 43,400
2022/05/20 2,056 2,077 2,036 2,061 73,800
2022/05/19 2,029 2,054 2,009 2,054 83,200
2022/05/18 2,050 2,076 2,044 2,074 63,100
2022/05/17 2,020 2,047 1,993 2,040 71,600
2022/05/16 2,090 2,096 2,026 2,026 64,300
2022/05/13 2,007 2,045 1,997 2,040 73,200
2022/05/12 1,983 2,007 1,972 2,002 76,700
2022/05/11 2,017 2,034 1,980 1,994 93,800
2022/05/10 2,029 2,055 1,999 2,043 78,300
2022/05/09 2,064 2,075 2,037 2,043 55,600
2022/05/06 2,073 2,090 2,051 2,083 152,700
2022/05/02 2,136 2,136 2,010 2,073 193,900
2022/04/28 2,055 2,182 2,055 2,157 437,500
2022/04/27 1,954 1,994 1,948 1,992 134,600
2022/04/26 1,970 1,987 1,938 1,948 78,200
2022/04/25 1,968 2,015 1,968 1,991 96,800
2022/04/22 1,991 2,024 1,980 1,989 169,100
2022/04/21 1,998 2,013 1,983 2,005 70,200
2022/04/20 1,961 1,981 1,947 1,971 79,900
2022/04/19 1,940 1,961 1,936 1,956 54,500
2022/04/18 1,977 1,989 1,935 1,949 87,900
2022/04/15 1,985 2,019 1,975 2,005 51,100
2022/04/14 1,986 1,995 1,964 1,984 39,600
2022/04/13 1,962 1,987 1,959 1,986 56,100
2022/04/12 2,020 2,020 1,960 1,960 73,700
2022/04/11 2,027 2,045 2,007 2,024 48,600
2022/04/08 2,015 2,052 2,007 2,033 88,300
2022/04/07 2,028 2,037 1,995 2,001 72,000
2022/04/06 2,065 2,065 2,035 2,053 69,200
2022/04/05 2,100 2,100 2,065 2,068 54,600
2022/04/04 2,089 2,105 2,074 2,087 85,400
2022/04/01 2,015 2,081 2,007 2,078 117,500
2022/03/31 2,006 2,035 2,002 2,002 63,200
2022/03/30 2,042 2,055 1,996 2,025 58,200
2022/03/29 2,024 2,039 1,985 2,029 131,700
2022/03/28 2,051 2,062 2,010 2,018 70,100
2022/03/25 2,100 2,100 2,062 2,065 45,900
2022/03/24 2,100 2,109 2,066 2,100 66,400
2022/03/23 2,100 2,137 2,091 2,127 154,700
2022/03/22 2,069 2,097 2,065 2,075 90,800
2022/03/18 2,045 2,060 2,014 2,030 165,600
2022/03/17 2,026 2,045 2,014 2,037 91,400
2022/03/16 2,030 2,043 2,005 2,019 59,500
2022/03/15 2,020 2,056 2,006 2,036 77,800
2022/03/14 2,017 2,033 1,976 1,996 52,000
2022/03/11 1,962 2,005 1,951 1,994 77,700
2022/03/10 1,990 1,993 1,957 1,979 109,700
2022/03/09 1,980 2,001 1,935 1,936 128,500
2022/03/08 1,977 2,035 1,977 1,998 123,600
2022/03/07 2,015 2,025 1,977 1,977 103,000
2022/03/04 2,066 2,066 2,011 2,032 86,500
2022/03/03 2,090 2,106 2,062 2,064 74,500
2022/03/02 2,064 2,080 2,021 2,043 84,500
2022/03/01 2,100 2,129 2,076 2,076 100,200
2022/02/28 2,050 2,114 2,018 2,104 157,200
2022/02/25 2,032 2,051 2,008 2,048 78,200
2022/02/24 2,022 2,031 1,989 2,006 57,000
2022/02/22 2,014 2,038 2,013 2,030 36,400
2022/02/21 2,040 2,050 2,024 2,042 51,600
2022/02/18 2,039 2,071 2,017 2,054 49,000
2022/02/17 2,076 2,086 2,042 2,052 60,900
2022/02/16 2,080 2,080 2,031 2,075 93,600
2022/02/15 2,022 2,040 1,972 1,985 97,900
2022/02/14 2,005 2,043 2,004 2,020 96,200
2022/02/10 2,055 2,088 2,022 2,054 71,200
2022/02/09 2,017 2,053 2,008 2,036 70,600
2022/02/08 2,031 2,045 1,992 2,010 70,200
2022/02/07 2,035 2,042 2,002 2,019 58,500
2022/02/04 2,025 2,073 2,024 2,055 99,300
2022/02/03 2,046 2,096 2,046 2,065 57,500
2022/02/02 2,061 2,074 2,030 2,074 86,900
2022/02/01 2,060 2,116 2,048 2,064 240,000
2022/01/31 1,942 2,044 1,942 2,031 262,100
2022/01/28 1,925 1,982 1,872 1,929 289,800
2022/01/27 1,858 1,865 1,792 1,805 127,700
2022/01/26 1,851 1,880 1,850 1,854 66,600
2022/01/25 1,902 1,902 1,840 1,860 107,800
2022/01/24 1,913 1,934 1,898 1,921 89,000
2022/01/21 1,877 1,920 1,868 1,913 74,100
2022/01/20 1,846 1,889 1,846 1,876 74,400
2022/01/19 1,914 1,922 1,839 1,841 157,100
2022/01/18 1,974 1,974 1,911 1,914 88,300
2022/01/17 1,943 1,964 1,939 1,941 37,200
2022/01/14 1,956 1,957 1,915 1,939 58,200
2022/01/13 1,993 1,998 1,941 1,945 108,400
2022/01/12 1,940 1,982 1,940 1,969 46,800
2022/01/11 1,978 1,990 1,924 1,935 139,900
2022/01/07 2,015 2,028 1,953 1,975 70,500
2022/01/06 2,030 2,037 1,998 2,002 47,400
2022/01/05 2,080 2,080 2,031 2,038 49,400
2022/01/04 2,057 2,085 2,035 2,059 165,900

このページの先頭へ