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 |
|---|---|---|---|---|---|
| 2026/02/10 | 3,650 | 3,705 | 3,625 | 3,675 | 202,600 |
| 2026/02/09 | 3,660 | 3,660 | 3,555 | 3,615 | 137,700 |
| 2026/02/06 | 3,545 | 3,580 | 3,505 | 3,540 | 160,400 |
| 2026/02/05 | 3,550 | 3,565 | 3,455 | 3,500 | 141,600 |
| 2026/02/04 | 3,500 | 3,520 | 3,465 | 3,480 | 145,600 |
| 2026/02/03 | 3,485 | 3,515 | 3,430 | 3,490 | 233,200 |
| 2026/02/02 | 3,340 | 3,415 | 3,310 | 3,350 | 226,500 |
| 2026/01/30 | 3,300 | 3,320 | 3,255 | 3,305 | 242,800 |
| 2026/01/29 | 3,215 | 3,330 | 3,150 | 3,330 | 563,200 |
| 2026/01/28 | 3,570 | 3,570 | 3,440 | 3,440 | 274,400 |
| 2026/01/27 | 3,490 | 3,585 | 3,470 | 3,575 | 155,900 |
| 2026/01/26 | 3,510 | 3,550 | 3,440 | 3,440 | 120,600 |
| 2026/01/23 | 3,500 | 3,580 | 3,450 | 3,580 | 222,300 |
| 2026/01/22 | 3,525 | 3,535 | 3,465 | 3,475 | 195,100 |
| 2026/01/21 | 3,470 | 3,540 | 3,460 | 3,525 | 116,300 |
| 2026/01/20 | 3,520 | 3,555 | 3,470 | 3,520 | 177,100 |
| 2026/01/19 | 3,585 | 3,585 | 3,490 | 3,520 | 128,900 |
| 2026/01/16 | 3,540 | 3,600 | 3,520 | 3,600 | 161,800 |
| 2026/01/15 | 3,465 | 3,510 | 3,465 | 3,500 | 78,300 |
| 2026/01/14 | 3,450 | 3,495 | 3,440 | 3,495 | 121,800 |
| 2026/01/13 | 3,415 | 3,440 | 3,380 | 3,425 | 136,800 |
| 2026/01/09 | 3,365 | 3,380 | 3,335 | 3,345 | 79,500 |
| 2026/01/08 | 3,390 | 3,430 | 3,370 | 3,370 | 102,500 |
| 2026/01/07 | 3,365 | 3,440 | 3,340 | 3,410 | 122,000 |
| 2026/01/06 | 3,385 | 3,410 | 3,370 | 3,385 | 96,000 |
| 2026/01/05 | 3,400 | 3,460 | 3,380 | 3,410 | 85,300 |