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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/21 | 1,818 | 1,836 | 1,816 | 1,831 | 60,000 |
| 2024/10/18 | 1,825 | 1,828 | 1,812 | 1,817 | 53,900 |
| 2024/10/17 | 1,824 | 1,834 | 1,811 | 1,825 | 53,100 |
| 2024/10/16 | 1,846 | 1,856 | 1,820 | 1,829 | 67,600 |
| 2024/10/15 | 1,852 | 1,869 | 1,836 | 1,856 | 82,600 |
| 2024/10/11 | 1,855 | 1,861 | 1,838 | 1,838 | 85,500 |
| 2024/10/10 | 1,868 | 1,875 | 1,854 | 1,862 | 76,700 |
| 2024/10/09 | 1,860 | 1,870 | 1,840 | 1,861 | 87,800 |
| 2024/10/08 | 1,834 | 1,863 | 1,829 | 1,851 | 86,500 |
| 2024/10/07 | 1,849 | 1,855 | 1,831 | 1,844 | 125,900 |
| 2024/10/04 | 1,848 | 1,860 | 1,816 | 1,816 | 102,100 |
| 2024/10/03 | 1,840 | 1,849 | 1,827 | 1,845 | 138,700 |
| 2024/10/02 | 1,830 | 1,835 | 1,806 | 1,815 | 115,300 |
| 2024/10/01 | 1,784 | 1,809 | 1,780 | 1,805 | 109,400 |
| 2024/09/30 | 1,778 | 1,791 | 1,756 | 1,780 | 109,100 |
| 2024/09/27 | 1,812 | 1,815 | 1,795 | 1,797 | 68,900 |
| 2024/09/26 | 1,801 | 1,817 | 1,788 | 1,815 | 125,800 |
| 2024/09/25 | 1,775 | 1,800 | 1,767 | 1,789 | 106,800 |
| 2024/09/24 | 1,780 | 1,792 | 1,773 | 1,784 | 86,600 |
| 2024/09/20 | 1,755 | 1,779 | 1,750 | 1,764 | 190,600 |
| 2024/09/19 | 1,731 | 1,763 | 1,729 | 1,747 | 82,200 |
| 2024/09/18 | 1,713 | 1,718 | 1,689 | 1,715 | 108,700 |
| 2024/09/17 | 1,712 | 1,730 | 1,674 | 1,694 | 91,000 |
| 2024/09/13 | 1,696 | 1,709 | 1,693 | 1,708 | 119,800 |
| 2024/09/12 | 1,695 | 1,721 | 1,691 | 1,702 | 109,100 |
| 2024/09/11 | 1,692 | 1,693 | 1,658 | 1,673 | 111,300 |
| 2024/09/10 | 1,712 | 1,720 | 1,692 | 1,695 | 75,300 |
| 2024/09/09 | 1,674 | 1,718 | 1,666 | 1,715 | 101,900 |
| 2024/09/06 | 1,693 | 1,702 | 1,681 | 1,692 | 72,000 |
| 2024/09/05 | 1,705 | 1,722 | 1,686 | 1,695 | 79,100 |
| 2024/09/04 | 1,731 | 1,732 | 1,694 | 1,700 | 135,300 |
| 2024/09/03 | 1,762 | 1,775 | 1,751 | 1,758 | 79,700 |
| 2024/09/02 | 1,764 | 1,769 | 1,743 | 1,760 | 96,300 |
| 2024/08/30 | 1,747 | 1,770 | 1,741 | 1,761 | 101,200 |
| 2024/08/29 | 1,774 | 1,780 | 1,735 | 1,745 | 110,200 |
| 2024/08/28 | 1,766 | 1,781 | 1,760 | 1,781 | 100,000 |
| 2024/08/27 | 1,756 | 1,797 | 1,749 | 1,790 | 113,100 |
| 2024/08/26 | 1,740 | 1,758 | 1,738 | 1,756 | 69,800 |
| 2024/08/23 | 1,739 | 1,750 | 1,734 | 1,750 | 73,600 |
| 2024/08/22 | 1,750 | 1,755 | 1,722 | 1,734 | 85,700 |
| 2024/08/21 | 1,750 | 1,763 | 1,740 | 1,746 | 79,000 |
| 2024/08/20 | 1,755 | 1,786 | 1,750 | 1,773 | 92,300 |
| 2024/08/19 | 1,746 | 1,750 | 1,722 | 1,724 | 102,000 |
| 2024/08/16 | 1,750 | 1,770 | 1,741 | 1,767 | 115,100 |
| 2024/08/15 | 1,740 | 1,744 | 1,714 | 1,735 | 74,400 |
| 2024/08/14 | 1,715 | 1,736 | 1,698 | 1,736 | 96,900 |
| 2024/08/13 | 1,699 | 1,712 | 1,672 | 1,708 | 107,900 |
| 2024/08/09 | 1,735 | 1,735 | 1,678 | 1,699 | 100,800 |
| 2024/08/08 | 1,652 | 1,715 | 1,652 | 1,697 | 99,200 |
| 2024/08/07 | 1,637 | 1,716 | 1,632 | 1,678 | 131,500 |
| 2024/08/06 | 1,632 | 1,698 | 1,624 | 1,660 | 193,500 |
| 2024/08/05 | 1,680 | 1,696 | 1,553 | 1,572 | 294,200 |
| 2024/08/02 | 1,798 | 1,798 | 1,744 | 1,758 | 208,700 |
| 2024/08/01 | 1,855 | 1,877 | 1,842 | 1,854 | 138,700 |
| 2024/07/31 | 1,845 | 1,876 | 1,826 | 1,876 | 145,500 |
| 2024/07/30 | 1,838 | 1,864 | 1,831 | 1,845 | 150,900 |
| 2024/07/29 | 1,803 | 1,853 | 1,795 | 1,836 | 150,500 |
| 2024/07/26 | 1,851 | 1,920 | 1,789 | 1,794 | 344,100 |
| 2024/07/25 | 1,816 | 1,823 | 1,776 | 1,776 | 277,900 |
| 2024/07/24 | 1,830 | 1,836 | 1,817 | 1,817 | 138,700 |
| 2024/07/23 | 1,831 | 1,851 | 1,827 | 1,839 | 125,700 |
| 2024/07/22 | 1,850 | 1,857 | 1,823 | 1,839 | 168,300 |
| 2024/07/19 | 1,885 | 1,887 | 1,859 | 1,862 | 204,200 |
| 2024/07/18 | 1,912 | 1,929 | 1,903 | 1,903 | 167,200 |
| 2024/07/17 | 1,955 | 1,963 | 1,945 | 1,952 | 94,700 |
| 2024/07/16 | 1,926 | 1,953 | 1,925 | 1,942 | 90,800 |
| 2024/07/12 | 1,920 | 1,946 | 1,917 | 1,936 | 113,600 |
| 2024/07/11 | 1,919 | 1,930 | 1,909 | 1,921 | 92,000 |
| 2024/07/10 | 1,946 | 1,946 | 1,906 | 1,922 | 130,400 |
| 2024/07/09 | 1,958 | 1,962 | 1,928 | 1,946 | 93,100 |
| 2024/07/08 | 1,985 | 2,004 | 1,945 | 1,952 | 211,500 |
| 2024/07/05 | 1,968 | 1,971 | 1,932 | 1,933 | 72,400 |
| 2024/07/04 | 1,968 | 1,971 | 1,953 | 1,967 | 61,500 |
| 2024/07/03 | 1,950 | 1,971 | 1,949 | 1,967 | 88,500 |
| 2024/07/02 | 1,949 | 1,954 | 1,938 | 1,952 | 59,500 |
| 2024/07/01 | 1,952 | 1,961 | 1,940 | 1,942 | 63,100 |
| 2024/06/28 | 1,953 | 1,955 | 1,941 | 1,948 | 57,500 |
| 2024/06/27 | 1,940 | 1,953 | 1,933 | 1,950 | 68,800 |
| 2024/06/26 | 1,939 | 1,957 | 1,933 | 1,949 | 79,800 |
| 2024/06/25 | 1,929 | 1,971 | 1,924 | 1,950 | 116,800 |
| 2024/06/24 | 1,920 | 1,923 | 1,912 | 1,912 | 93,000 |
| 2024/06/21 | 1,945 | 1,945 | 1,919 | 1,920 | 117,400 |
| 2024/06/20 | 1,949 | 1,955 | 1,919 | 1,930 | 96,400 |
| 2024/06/19 | 1,938 | 1,955 | 1,930 | 1,949 | 74,000 |
| 2024/06/18 | 1,920 | 1,938 | 1,907 | 1,933 | 97,100 |
| 2024/06/17 | 1,915 | 1,915 | 1,890 | 1,902 | 86,300 |
| 2024/06/14 | 1,881 | 1,926 | 1,880 | 1,919 | 106,900 |
| 2024/06/13 | 1,923 | 1,926 | 1,891 | 1,894 | 100,000 |
| 2024/06/12 | 1,940 | 1,940 | 1,915 | 1,923 | 73,400 |
| 2024/06/11 | 1,939 | 1,952 | 1,927 | 1,930 | 66,800 |
| 2024/06/10 | 1,925 | 1,938 | 1,924 | 1,938 | 71,100 |
| 2024/06/07 | 1,923 | 1,930 | 1,915 | 1,925 | 87,200 |
| 2024/06/06 | 1,919 | 1,927 | 1,902 | 1,924 | 108,300 |
| 2024/06/05 | 1,939 | 1,944 | 1,915 | 1,915 | 109,800 |
| 2024/06/04 | 1,955 | 1,967 | 1,943 | 1,947 | 132,500 |
| 2024/06/03 | 1,982 | 1,994 | 1,950 | 1,957 | 93,200 |
| 2024/05/31 | 1,945 | 1,984 | 1,936 | 1,978 | 141,500 |
| 2024/05/30 | 1,937 | 1,944 | 1,913 | 1,943 | 104,700 |
| 2024/05/29 | 1,945 | 1,969 | 1,937 | 1,948 | 95,900 |
| 2024/05/28 | 1,951 | 1,969 | 1,947 | 1,951 | 48,800 |
| 2024/05/27 | 1,957 | 1,961 | 1,942 | 1,956 | 58,400 |
| 2024/05/24 | 1,967 | 1,990 | 1,957 | 1,957 | 98,200 |
| 2024/05/23 | 1,957 | 1,998 | 1,954 | 1,993 | 114,700 |
| 2024/05/22 | 1,977 | 1,987 | 1,953 | 1,953 | 94,400 |
| 2024/05/21 | 2,000 | 2,005 | 1,976 | 1,979 | 73,700 |
| 2024/05/20 | 1,976 | 2,006 | 1,976 | 2,001 | 120,300 |
| 2024/05/17 | 1,995 | 1,995 | 1,962 | 1,973 | 91,000 |
| 2024/05/16 | 1,976 | 1,997 | 1,953 | 1,982 | 112,800 |
| 2024/05/15 | 2,000 | 2,002 | 1,971 | 1,971 | 94,200 |
| 2024/05/14 | 1,991 | 2,000 | 1,979 | 1,998 | 91,800 |
| 2024/05/13 | 1,981 | 2,007 | 1,975 | 1,992 | 104,200 |
| 2024/05/10 | 1,992 | 2,010 | 1,977 | 1,977 | 112,700 |
| 2024/05/09 | 2,041 | 2,044 | 1,986 | 1,988 | 144,800 |
| 2024/05/08 | 2,018 | 2,058 | 2,015 | 2,034 | 243,300 |
| 2024/05/07 | 2,011 | 2,029 | 1,978 | 2,029 | 397,600 |
| 2024/05/02 | 1,955 | 2,005 | 1,948 | 2,000 | 341,800 |
| 2024/05/01 | 1,952 | 1,985 | 1,926 | 1,958 | 304,600 |
| 2024/04/30 | 1,985 | 2,016 | 1,952 | 1,964 | 470,400 |
| 2024/04/26 | 1,996 | 2,015 | 1,930 | 1,930 | 844,000 |
| 2024/04/25 | 2,059 | 2,079 | 2,001 | 2,015 | 1,233,200 |
| 2024/04/24 | 2,282 | 2,296 | 2,247 | 2,286 | 287,300 |
| 2024/04/23 | 2,320 | 2,320 | 2,250 | 2,277 | 114,900 |
| 2024/04/22 | 2,283 | 2,309 | 2,271 | 2,300 | 139,900 |
| 2024/04/19 | 2,302 | 2,307 | 2,235 | 2,267 | 130,600 |
| 2024/04/18 | 2,317 | 2,346 | 2,300 | 2,343 | 82,100 |
| 2024/04/17 | 2,326 | 2,332 | 2,268 | 2,300 | 83,900 |
| 2024/04/16 | 2,353 | 2,375 | 2,306 | 2,324 | 89,000 |
| 2024/04/15 | 2,330 | 2,384 | 2,324 | 2,380 | 101,100 |
| 2024/04/12 | 2,365 | 2,376 | 2,337 | 2,364 | 99,400 |
| 2024/04/11 | 2,316 | 2,372 | 2,301 | 2,352 | 134,100 |
| 2024/04/10 | 2,324 | 2,350 | 2,322 | 2,337 | 85,500 |
| 2024/04/09 | 2,343 | 2,355 | 2,330 | 2,338 | 68,800 |
| 2024/04/08 | 2,324 | 2,352 | 2,298 | 2,340 | 101,000 |
| 2024/04/05 | 2,325 | 2,360 | 2,323 | 2,337 | 85,200 |
| 2024/04/04 | 2,340 | 2,380 | 2,328 | 2,365 | 118,800 |
| 2024/04/03 | 2,292 | 2,352 | 2,286 | 2,337 | 122,800 |
| 2024/04/02 | 2,295 | 2,300 | 2,273 | 2,293 | 139,800 |
| 2024/04/01 | 2,339 | 2,339 | 2,247 | 2,265 | 91,300 |
| 2024/03/29 | 2,247 | 2,296 | 2,247 | 2,293 | 132,700 |
| 2024/03/28 | 2,243 | 2,250 | 2,209 | 2,221 | 100,600 |
| 2024/03/27 | 2,276 | 2,306 | 2,273 | 2,280 | 156,900 |
| 2024/03/26 | 2,250 | 2,262 | 2,237 | 2,257 | 63,900 |
| 2024/03/25 | 2,287 | 2,297 | 2,261 | 2,263 | 93,900 |
| 2024/03/22 | 2,317 | 2,321 | 2,265 | 2,288 | 102,900 |
| 2024/03/21 | 2,301 | 2,325 | 2,298 | 2,317 | 119,500 |
| 2024/03/19 | 2,264 | 2,292 | 2,257 | 2,278 | 117,800 |
| 2024/03/18 | 2,250 | 2,269 | 2,245 | 2,264 | 65,500 |
| 2024/03/15 | 2,210 | 2,255 | 2,202 | 2,234 | 228,700 |
| 2024/03/14 | 2,210 | 2,222 | 2,192 | 2,213 | 102,400 |
| 2024/03/13 | 2,239 | 2,243 | 2,205 | 2,219 | 168,400 |
| 2024/03/12 | 2,213 | 2,226 | 2,177 | 2,222 | 174,700 |
| 2024/03/11 | 2,228 | 2,244 | 2,200 | 2,232 | 158,900 |
| 2024/03/08 | 2,228 | 2,300 | 2,222 | 2,268 | 230,500 |
| 2024/03/07 | 2,260 | 2,262 | 2,202 | 2,240 | 211,600 |
| 2024/03/06 | 2,222 | 2,257 | 2,205 | 2,246 | 207,700 |
| 2024/03/05 | 2,262 | 2,277 | 2,241 | 2,249 | 210,600 |
| 2024/03/04 | 2,280 | 2,293 | 2,265 | 2,285 | 159,000 |
| 2024/03/01 | 2,295 | 2,298 | 2,250 | 2,282 | 174,700 |
| 2024/02/29 | 2,317 | 2,332 | 2,287 | 2,310 | 143,700 |
| 2024/02/28 | 2,369 | 2,392 | 2,336 | 2,343 | 160,200 |
| 2024/02/27 | 2,322 | 2,363 | 2,319 | 2,351 | 168,800 |
| 2024/02/26 | 2,260 | 2,320 | 2,260 | 2,304 | 200,500 |
| 2024/02/22 | 2,250 | 2,252 | 2,234 | 2,250 | 111,700 |
| 2024/02/21 | 2,209 | 2,234 | 2,195 | 2,223 | 122,900 |
| 2024/02/20 | 2,243 | 2,249 | 2,208 | 2,211 | 125,900 |
| 2024/02/19 | 2,216 | 2,231 | 2,208 | 2,219 | 114,600 |
| 2024/02/16 | 2,182 | 2,242 | 2,179 | 2,218 | 194,500 |
| 2024/02/15 | 2,202 | 2,216 | 2,168 | 2,173 | 159,700 |
| 2024/02/14 | 2,165 | 2,181 | 2,159 | 2,168 | 118,000 |
| 2024/02/13 | 2,169 | 2,187 | 2,143 | 2,180 | 99,100 |
| 2024/02/09 | 2,135 | 2,162 | 2,119 | 2,138 | 87,400 |
| 2024/02/08 | 2,106 | 2,149 | 2,081 | 2,125 | 181,600 |
| 2024/02/07 | 2,153 | 2,169 | 2,128 | 2,130 | 191,100 |
| 2024/02/06 | 2,182 | 2,200 | 2,153 | 2,163 | 160,100 |
| 2024/02/05 | 2,217 | 2,239 | 2,187 | 2,191 | 181,100 |
| 2024/02/02 | 2,225 | 2,256 | 2,219 | 2,222 | 287,400 |
| 2024/02/01 | 2,300 | 2,388 | 2,260 | 2,265 | 474,100 |
| 2024/01/31 | 2,146 | 2,161 | 2,125 | 2,158 | 167,300 |
| 2024/01/30 | 2,138 | 2,154 | 2,130 | 2,154 | 131,600 |
| 2024/01/29 | 2,160 | 2,160 | 2,132 | 2,150 | 102,600 |
| 2024/01/26 | 2,168 | 2,206 | 2,156 | 2,160 | 150,300 |
| 2024/01/25 | 2,123 | 2,185 | 2,116 | 2,181 | 179,500 |
| 2024/01/24 | 2,135 | 2,135 | 2,108 | 2,126 | 126,700 |
| 2024/01/23 | 2,138 | 2,152 | 2,131 | 2,142 | 130,500 |
| 2024/01/22 | 2,138 | 2,149 | 2,131 | 2,136 | 96,000 |
| 2024/01/19 | 2,127 | 2,143 | 2,113 | 2,124 | 78,700 |
| 2024/01/18 | 2,164 | 2,172 | 2,110 | 2,119 | 94,600 |
| 2024/01/17 | 2,144 | 2,181 | 2,135 | 2,152 | 121,900 |
| 2024/01/16 | 2,171 | 2,171 | 2,131 | 2,144 | 137,800 |
| 2024/01/15 | 2,123 | 2,170 | 2,107 | 2,158 | 124,100 |
| 2024/01/12 | 2,127 | 2,140 | 2,111 | 2,121 | 95,700 |
| 2024/01/11 | 2,113 | 2,126 | 2,101 | 2,117 | 95,700 |
| 2024/01/10 | 2,075 | 2,104 | 2,066 | 2,100 | 92,500 |
| 2024/01/09 | 2,072 | 2,085 | 2,046 | 2,079 | 134,000 |
| 2024/01/05 | 2,127 | 2,127 | 2,070 | 2,071 | 157,500 |
| 2024/01/04 | 2,171 | 2,171 | 2,112 | 2,127 | 128,700 |