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 |
|---|---|---|---|---|---|
| 2026/06/25 | 3,600 | 3,615 | 3,555 | 3,560 | 142,600 |
| 2026/06/24 | 3,465 | 3,555 | 3,455 | 3,505 | 146,700 |
| 2026/06/23 | 3,565 | 3,585 | 3,480 | 3,515 | 123,400 |
| 2026/06/22 | 3,475 | 3,535 | 3,460 | 3,535 | 109,600 |
| 2026/06/19 | 3,490 | 3,540 | 3,450 | 3,455 | 130,900 |
| 2026/06/18 | 3,435 | 3,485 | 3,435 | 3,455 | 95,300 |
| 2026/06/17 | 3,365 | 3,435 | 3,350 | 3,410 | 90,900 |
| 2026/06/16 | 3,375 | 3,380 | 3,320 | 3,340 | 69,800 |
| 2026/06/15 | 3,205 | 3,330 | 3,205 | 3,330 | 128,000 |
| 2026/06/12 | 3,145 | 3,185 | 3,130 | 3,145 | 118,400 |
| 2026/06/11 | 3,110 | 3,125 | 3,045 | 3,105 | 105,300 |
| 2026/06/10 | 3,205 | 3,235 | 3,125 | 3,150 | 162,000 |
| 2026/06/09 | 3,245 | 3,265 | 3,170 | 3,195 | 192,400 |
| 2026/06/08 | 3,200 | 3,255 | 3,190 | 3,240 | 139,600 |
| 2026/06/05 | 3,290 | 3,320 | 3,280 | 3,285 | 65,400 |
| 2026/06/04 | 3,280 | 3,300 | 3,235 | 3,250 | 71,200 |
| 2026/06/03 | 3,275 | 3,325 | 3,265 | 3,280 | 89,800 |
| 2026/06/02 | 3,320 | 3,320 | 3,205 | 3,270 | 216,800 |
| 2026/06/01 | 3,485 | 3,490 | 3,345 | 3,345 | 225,100 |
| 2026/05/29 | 3,525 | 3,675 | 3,525 | 3,555 | 376,000 |
| 2026/05/28 | 3,245 | 3,275 | 3,200 | 3,250 | 128,000 |
| 2026/05/27 | 3,320 | 3,345 | 3,225 | 3,265 | 79,000 |
| 2026/05/26 | 3,270 | 3,330 | 3,250 | 3,320 | 80,700 |
| 2026/05/25 | 3,305 | 3,350 | 3,265 | 3,275 | 107,500 |
| 2026/05/22 | 3,295 | 3,310 | 3,235 | 3,265 | 109,700 |
| 2026/05/21 | 3,300 | 3,305 | 3,255 | 3,270 | 80,700 |
| 2026/05/20 | 3,265 | 3,270 | 3,195 | 3,235 | 157,300 |
| 2026/05/19 | 3,380 | 3,410 | 3,260 | 3,285 | 152,200 |
| 2026/05/18 | 3,490 | 3,490 | 3,335 | 3,360 | 137,800 |
| 2026/05/15 | 3,465 | 3,545 | 3,450 | 3,515 | 152,600 |
| 2026/05/14 | 3,440 | 3,455 | 3,410 | 3,430 | 81,000 |
| 2026/05/13 | 3,395 | 3,475 | 3,380 | 3,440 | 113,900 |
| 2026/05/12 | 3,385 | 3,420 | 3,345 | 3,385 | 204,500 |
| 2026/05/11 | 3,440 | 3,465 | 3,415 | 3,440 | 146,800 |
| 2026/05/08 | 3,430 | 3,470 | 3,370 | 3,440 | 186,900 |
| 2026/05/07 | 3,435 | 3,480 | 3,400 | 3,435 | 166,200 |
| 2026/05/01 | 3,410 | 3,440 | 3,355 | 3,365 | 261,100 |
| 2026/04/30 | 3,360 | 3,435 | 3,325 | 3,390 | 216,900 |
| 2026/04/28 | 3,325 | 3,420 | 3,315 | 3,415 | 296,300 |
| 2026/04/27 | 3,410 | 3,410 | 3,255 | 3,270 | 601,500 |
| 2026/04/24 | 3,665 | 3,695 | 3,580 | 3,620 | 223,400 |
| 2026/04/23 | 3,625 | 3,645 | 3,545 | 3,590 | 109,500 |
| 2026/04/22 | 3,690 | 3,690 | 3,610 | 3,620 | 84,800 |
| 2026/04/21 | 3,685 | 3,705 | 3,640 | 3,690 | 87,700 |
| 2026/04/20 | 3,735 | 3,735 | 3,680 | 3,705 | 85,800 |
| 2026/04/17 | 3,720 | 3,730 | 3,685 | 3,705 | 104,900 |
| 2026/04/16 | 3,665 | 3,715 | 3,665 | 3,685 | 125,800 |
| 2026/04/15 | 3,720 | 3,755 | 3,645 | 3,675 | 133,100 |
| 2026/04/14 | 3,700 | 3,730 | 3,670 | 3,710 | 93,400 |
| 2026/04/13 | 3,660 | 3,705 | 3,595 | 3,630 | 69,800 |
| 2026/04/10 | 3,750 | 3,775 | 3,655 | 3,675 | 85,900 |
| 2026/04/09 | 3,720 | 3,750 | 3,680 | 3,705 | 95,900 |
| 2026/04/08 | 3,740 | 3,740 | 3,690 | 3,705 | 122,200 |
| 2026/04/07 | 3,580 | 3,610 | 3,550 | 3,565 | 73,500 |
| 2026/04/06 | 3,555 | 3,600 | 3,550 | 3,590 | 67,000 |
| 2026/04/03 | 3,530 | 3,585 | 3,530 | 3,555 | 107,500 |
| 2026/03/27 | 3,460 | 3,555 | 3,425 | 3,535 | 145,900 |
| 2026/03/26 | 3,570 | 3,580 | 3,485 | 3,520 | 110,600 |
| 2026/03/25 | 3,550 | 3,580 | 3,525 | 3,545 | 92,300 |
| 2026/03/24 | 3,470 | 3,470 | 3,415 | 3,450 | 128,000 |
| 2026/03/23 | 3,430 | 3,435 | 3,255 | 3,330 | 433,100 |
| 2026/03/19 | 3,650 | 3,685 | 3,565 | 3,570 | 199,600 |
| 2026/03/18 | 3,695 | 3,785 | 3,650 | 3,785 | 77,900 |
| 2026/03/17 | 3,710 | 3,740 | 3,645 | 3,645 | 85,000 |
| 2026/03/16 | 3,680 | 3,720 | 3,630 | 3,675 | 117,500 |
| 2026/03/13 | 3,545 | 3,705 | 3,545 | 3,685 | 148,500 |
| 2026/03/12 | 3,705 | 3,755 | 3,645 | 3,675 | 108,400 |
| 2026/03/11 | 3,740 | 3,850 | 3,725 | 3,790 | 95,900 |
| 2026/03/10 | 3,655 | 3,730 | 3,615 | 3,670 | 137,200 |
| 2026/03/09 | 3,545 | 3,630 | 3,485 | 3,585 | 190,000 |
| 2026/03/06 | 3,790 | 3,805 | 3,705 | 3,805 | 83,800 |
| 2026/03/05 | 3,825 | 3,910 | 3,780 | 3,820 | 132,400 |
| 2026/03/04 | 3,760 | 3,835 | 3,580 | 3,690 | 367,000 |
| 2026/03/03 | 4,080 | 4,140 | 3,915 | 3,935 | 348,600 |
| 2026/03/02 | 4,100 | 4,220 | 4,055 | 4,145 | 143,000 |
| 2026/02/27 | 4,090 | 4,210 | 4,090 | 4,200 | 119,100 |
| 2026/02/26 | 4,130 | 4,150 | 4,080 | 4,090 | 95,100 |
| 2026/02/25 | 4,130 | 4,140 | 4,045 | 4,130 | 137,100 |
| 2026/02/24 | 4,125 | 4,170 | 4,060 | 4,130 | 226,000 |
| 2026/02/20 | 4,020 | 4,055 | 3,990 | 4,025 | 106,900 |
| 2026/02/19 | 3,930 | 4,060 | 3,930 | 4,035 | 112,800 |
| 2026/02/18 | 3,935 | 3,960 | 3,890 | 3,935 | 174,800 |
| 2026/02/17 | 4,005 | 4,055 | 3,930 | 3,970 | 180,600 |
| 2026/02/16 | 3,855 | 4,010 | 3,835 | 4,000 | 274,000 |
| 2026/02/13 | 3,830 | 3,845 | 3,725 | 3,750 | 163,000 |
| 2026/02/12 | 3,725 | 3,850 | 3,720 | 3,845 | 187,500 |
| 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 |