9551 メタウォーター(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,892 | 1,900 | 1,875 | 1,889 | 111,600 | 1,889 |
| 2025-02-04 | 1,900 | 1,919 | 1,858 | 1,877 | 156,100 | 1,877 |
| 2025-02-03 | 1,863 | 1,885 | 1,847 | 1,871 | 211,700 | 1,871 |
| 2025-01-31 | 1,844 | 1,861 | 1,816 | 1,849 | 153,600 | 1,849 |
| 2025-01-30 | 1,856 | 1,878 | 1,835 | 1,859 | 226,700 | 1,859 |
| 2025-01-29 | 1,843 | 1,852 | 1,826 | 1,838 | 68,600 | 1,838 |
| 2025-01-28 | 1,827 | 1,843 | 1,820 | 1,821 | 53,900 | 1,821 |
| 2025-01-27 | 1,849 | 1,849 | 1,821 | 1,828 | 78,000 | 1,828 |
| 2025-01-24 | 1,840 | 1,851 | 1,812 | 1,827 | 157,000 | 1,827 |
| 2025-01-23 | 1,805 | 1,832 | 1,801 | 1,831 | 163,100 | 1,831 |
| 2025-01-22 | 1,776 | 1,805 | 1,773 | 1,802 | 92,200 | 1,802 |
| 2025-01-21 | 1,779 | 1,782 | 1,771 | 1,776 | 36,300 | 1,776 |
| 2025-01-20 | 1,771 | 1,799 | 1,769 | 1,770 | 72,100 | 1,770 |
| 2025-01-17 | 1,739 | 1,772 | 1,739 | 1,760 | 84,900 | 1,760 |
| 2025-01-16 | 1,774 | 1,774 | 1,745 | 1,754 | 138,900 | 1,754 |
| 2025-01-15 | 1,779 | 1,793 | 1,751 | 1,765 | 103,900 | 1,765 |
| 2025-01-14 | 1,771 | 1,795 | 1,760 | 1,777 | 85,500 | 1,777 |
| 2025-01-10 | 1,786 | 1,793 | 1,777 | 1,786 | 53,500 | 1,786 |
| 2025-01-09 | 1,795 | 1,800 | 1,772 | 1,790 | 73,700 | 1,790 |
| 2025-01-08 | 1,788 | 1,810 | 1,782 | 1,807 | 69,300 | 1,807 |
| 2025-01-07 | 1,797 | 1,819 | 1,767 | 1,811 | 110,200 | 1,811 |
| 2025-01-06 | 1,825 | 1,825 | 1,775 | 1,783 | 116,400 | 1,783 |
分割・併合履歴 ： [2020-09-29]1株→2株