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
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
2023/06/27 1,808 1,808 1,779 1,796 93,600
2023/06/26 1,807 1,819 1,781 1,806 51,100
2023/06/23 1,836 1,840 1,802 1,813 136,000
2023/06/22 1,831 1,843 1,829 1,835 88,600
2023/06/21 1,830 1,854 1,828 1,831 85,800
2023/06/20 1,843 1,843 1,819 1,830 95,000
2023/06/19 1,877 1,878 1,844 1,852 95,800
2023/06/16 1,854 1,872 1,849 1,869 153,300
2023/06/15 1,858 1,873 1,851 1,866 107,400
2023/06/14 1,868 1,868 1,848 1,861 194,200
2023/06/13 1,822 1,860 1,822 1,853 222,800
2023/06/12 1,786 1,819 1,786 1,808 124,400
2023/06/09 1,778 1,798 1,769 1,786 201,900
2023/06/08 1,754 1,764 1,748 1,757 109,300
2023/06/07 1,783 1,793 1,748 1,748 114,300
2023/06/06 1,750 1,771 1,723 1,770 99,800
2023/06/05 1,750 1,774 1,742 1,768 131,200
2023/06/02 1,687 1,725 1,687 1,723 116,700
2023/06/01 1,700 1,708 1,687 1,687 91,400
2023/05/31 1,719 1,723 1,701 1,711 175,400
2023/05/30 1,750 1,758 1,728 1,741 125,400
2023/05/29 1,775 1,778 1,761 1,761 98,200
2023/05/26 1,797 1,797 1,760 1,760 86,700
2023/05/25 1,788 1,801 1,777 1,799 95,200
2023/05/24 1,765 1,796 1,763 1,788 102,600
2023/05/23 1,810 1,812 1,779 1,780 90,300
2023/05/22 1,792 1,794 1,773 1,793 88,300
2023/05/19 1,777 1,793 1,771 1,791 90,800
2023/05/18 1,784 1,791 1,772 1,783 101,600
2023/05/17 1,773 1,775 1,762 1,767 88,100
2023/05/16 1,800 1,804 1,782 1,787 88,300
2023/05/15 1,778 1,792 1,777 1,791 85,300
2023/05/12 1,790 1,794 1,773 1,781 81,900
2023/05/11 1,785 1,794 1,778 1,784 77,200
2023/05/10 1,800 1,811 1,783 1,799 109,300
2023/05/09 1,803 1,844 1,803 1,815 187,500
2023/05/08 1,798 1,823 1,790 1,811 174,700
2023/05/02 1,786 1,799 1,768 1,799 180,100
2023/05/01 1,788 1,795 1,762 1,786 160,900
2023/04/28 1,821 1,823 1,765 1,786 224,600
2023/04/27 1,818 1,818 1,778 1,793 279,400
2023/04/26 1,831 1,831 1,812 1,823 254,200
2023/04/25 1,827 1,858 1,827 1,858 173,400
2023/04/24 1,834 1,836 1,816 1,822 78,000
2023/04/21 1,787 1,813 1,787 1,805 82,400
2023/04/20 1,788 1,796 1,780 1,790 71,400
2023/04/19 1,800 1,812 1,791 1,802 141,300
2023/04/18 1,808 1,814 1,794 1,796 111,800
2023/04/17 1,795 1,805 1,788 1,795 87,400
2023/04/14 1,789 1,797 1,783 1,784 112,300
2023/04/13 1,758 1,787 1,757 1,782 97,100
2023/04/12 1,764 1,767 1,745 1,757 102,600
2023/04/11 1,780 1,783 1,743 1,754 189,100
2023/04/10 1,784 1,798 1,763 1,774 175,400
2023/04/07 1,732 1,774 1,732 1,770 123,600
2023/04/06 1,726 1,738 1,722 1,733 112,400
2023/04/05 1,760 1,760 1,735 1,737 147,200
2023/04/04 1,767 1,778 1,761 1,772 105,700
2023/04/03 1,752 1,764 1,746 1,757 120,900
2023/03/31 1,731 1,740 1,722 1,727 95,700
2023/03/30 1,720 1,723 1,705 1,721 97,400
2023/03/29 1,717 1,736 1,714 1,736 164,200
2023/03/28 1,700 1,701 1,692 1,697 91,100
2023/03/27 1,678 1,694 1,678 1,691 87,800
2023/03/24 1,655 1,668 1,652 1,662 73,600
2023/03/23 1,661 1,669 1,655 1,667 54,200
2023/03/22 1,682 1,688 1,674 1,674 92,000
2023/03/20 1,670 1,673 1,657 1,658 101,100
2023/03/17 1,678 1,690 1,665 1,682 110,200
2023/03/16 1,642 1,665 1,638 1,662 99,000
2023/03/15 1,680 1,694 1,670 1,684 95,800
2023/03/14 1,680 1,685 1,663 1,669 183,400
2023/03/13 1,710 1,712 1,700 1,711 144,100
2023/03/10 1,747 1,750 1,717 1,731 183,700
2023/03/09 1,738 1,757 1,736 1,754 132,600
2023/03/08 1,726 1,737 1,722 1,726 131,500
2023/03/07 1,721 1,742 1,712 1,739 148,200
2023/03/06 1,703 1,716 1,698 1,707 159,300
2023/03/03 1,675 1,697 1,671 1,689 152,200
2023/03/02 1,675 1,678 1,664 1,670 78,800
2023/03/01 1,672 1,679 1,668 1,672 71,100
2023/02/28 1,664 1,670 1,656 1,667 100,300
2023/02/27 1,647 1,662 1,643 1,661 57,700
2023/02/24 1,626 1,649 1,623 1,648 87,900
2023/02/22 1,638 1,638 1,623 1,629 68,300
2023/02/21 1,645 1,646 1,639 1,643 59,300
2023/02/20 1,640 1,655 1,638 1,645 61,400
2023/02/17 1,650 1,655 1,637 1,640 78,100
2023/02/16 1,647 1,664 1,647 1,660 52,900
2023/02/15 1,655 1,665 1,645 1,649 63,000
2023/02/14 1,670 1,670 1,652 1,654 52,300
2023/02/13 1,656 1,660 1,647 1,656 71,200
2023/02/10 1,656 1,674 1,655 1,659 74,600
2023/02/09 1,652 1,678 1,649 1,678 65,500
2023/02/08 1,660 1,675 1,657 1,666 82,800
2023/02/07 1,654 1,672 1,652 1,663 73,500
2023/02/06 1,655 1,667 1,651 1,660 136,200
2023/02/03 1,640 1,649 1,629 1,649 120,900
2023/02/02 1,663 1,663 1,627 1,633 123,400
2023/02/01 1,688 1,691 1,647 1,648 269,600
2023/01/31 1,685 1,712 1,680 1,709 163,000
2023/01/30 1,678 1,684 1,668 1,680 85,900
2023/01/27 1,681 1,682 1,670 1,681 116,800
2023/01/26 1,683 1,692 1,674 1,674 100,900
2023/01/25 1,658 1,679 1,650 1,674 105,500
2023/01/24 1,649 1,672 1,646 1,669 146,400
2023/01/23 1,623 1,639 1,612 1,637 131,700
2023/01/20 1,601 1,606 1,597 1,601 103,000
2023/01/19 1,614 1,616 1,598 1,610 96,100
2023/01/18 1,621 1,629 1,597 1,629 174,400
2023/01/17 1,586 1,593 1,581 1,591 93,200
2023/01/16 1,595 1,599 1,584 1,586 190,000
2023/01/13 1,620 1,628 1,607 1,612 97,600
2023/01/12 1,631 1,632 1,616 1,630 83,100
2023/01/11 1,632 1,638 1,626 1,632 61,400
2023/01/10 1,639 1,641 1,612 1,622 96,000
2023/01/06 1,613 1,623 1,601 1,622 100,600
2023/01/05 1,603 1,620 1,590 1,620 148,600
2023/01/04 1,640 1,643 1,602 1,609 195,100

このページの先頭へ