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
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

このページの先頭へ