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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 2,053 | 2,100 | 2,049 | 2,096 | 157,400 | 2,096 |
| 2025-05-08 | 2,036 | 2,066 | 2,031 | 2,063 | 147,500 | 2,063 |
| 2025-05-07 | 2,045 | 2,045 | 2,015 | 2,023 | 161,400 | 2,023 |
| 2025-05-02 | - | - | - | 2,022 | - | 2,022 |
| 2025-05-01 | 2,030 | 2,035 | 2,005 | 2,022 | 105,500 | 2,022 |
| 2025-04-30 | 2,057 | 2,064 | 2,016 | 2,036 | 229,000 | 2,036 |
| 2025-04-28 | 2,048 | 2,098 | 2,048 | 2,067 | 280,500 | 2,067 |
| 2025-04-25 | 1,979 | 2,053 | 1,960 | 2,050 | 513,400 | 2,050 |
| 2025-04-24 | 1,948 | 1,960 | 1,925 | 1,939 | 132,100 | 1,939 |
| 2025-04-23 | 1,923 | 1,939 | 1,911 | 1,911 | 100,200 | 1,911 |
| 2025-04-22 | 1,897 | 1,940 | 1,895 | 1,923 | 93,500 | 1,923 |
| 2025-04-21 | 1,863 | 1,902 | 1,860 | 1,897 | 91,800 | 1,897 |
| 2025-04-18 | 1,867 | 1,886 | 1,867 | 1,886 | 71,100 | 1,886 |
| 2025-04-17 | 1,861 | 1,869 | 1,850 | 1,860 | 56,800 | 1,860 |
| 2025-04-16 | 1,854 | 1,882 | 1,844 | 1,875 | 102,800 | 1,875 |
| 2025-04-15 | 1,852 | 1,855 | 1,839 | 1,842 | 46,500 | 1,842 |
| 2025-04-14 | 1,821 | 1,853 | 1,810 | 1,839 | 123,700 | 1,839 |
| 2025-04-11 | 1,815 | 1,819 | 1,776 | 1,816 | 75,500 | 1,816 |
| 2025-04-10 | 1,850 | 1,854 | 1,820 | 1,834 | 74,200 | 1,834 |
| 2025-04-09 | 1,770 | 1,788 | 1,744 | 1,773 | 108,000 | 1,773 |
| 2025-04-08 | 1,801 | 1,813 | 1,776 | 1,792 | 144,400 | 1,792 |
| 2025-04-07 | 1,705 | 1,787 | 1,701 | 1,742 | 200,100 | 1,742 |
| 2025-04-04 | 1,850 | 1,876 | 1,827 | 1,853 | 180,400 | 1,853 |
| 2025-04-03 | 1,822 | 1,871 | 1,822 | 1,870 | 98,600 | 1,870 |
| 2025-04-02 | 1,917 | 1,919 | 1,868 | 1,882 | 113,900 | 1,882 |
| 2025-04-01 | 1,943 | 1,943 | 1,906 | 1,917 | 73,100 | 1,917 |
| 2025-03-31 | 1,931 | 1,934 | 1,902 | 1,920 | 112,000 | 1,920 |
| 2025-03-28 | 1,971 | 1,982 | 1,953 | 1,971 | 166,300 | 1,971 |
| 2025-03-27 | 1,985 | 1,997 | 1,974 | 1,993 | 95,900 | 1,993 |
| 2025-03-26 | 2,002 | 2,006 | 1,985 | 1,991 | 94,500 | 1,991 |
| 2025-03-25 | 1,989 | 2,006 | 1,973 | 1,993 | 81,200 | 1,993 |
| 2025-03-24 | 1,969 | 1,991 | 1,966 | 1,981 | 106,300 | 1,981 |
| 2025-03-21 | 1,980 | 2,012 | 1,972 | 1,972 | 203,100 | 1,972 |
| 2025-03-19 | 1,995 | 2,012 | 1,991 | 1,991 | 55,200 | 1,991 |
| 2025-03-18 | 1,990 | 2,008 | 1,987 | 1,995 | 93,300 | 1,995 |
| 2025-03-17 | 1,981 | 1,995 | 1,975 | 1,986 | 108,700 | 1,986 |
| 2025-03-14 | 1,994 | 2,005 | 1,968 | 1,981 | 141,600 | 1,981 |
| 2025-03-13 | 1,960 | 1,986 | 1,944 | 1,983 | 98,400 | 1,983 |
| 2025-03-12 | 1,929 | 1,988 | 1,929 | 1,975 | 196,300 | 1,975 |
| 2025-03-11 | 1,903 | 1,933 | 1,894 | 1,929 | 203,100 | 1,929 |
| 2025-03-10 | 1,893 | 1,953 | 1,887 | 1,925 | 196,500 | 1,925 |
| 2025-03-07 | 1,913 | 1,917 | 1,893 | 1,899 | 112,500 | 1,899 |
| 2025-03-06 | 1,917 | 1,936 | 1,913 | 1,929 | 80,900 | 1,929 |
| 2025-03-05 | 1,920 | 1,926 | 1,901 | 1,918 | 99,000 | 1,918 |
| 2025-03-04 | 1,956 | 1,959 | 1,928 | 1,928 | 95,800 | 1,928 |
| 2025-03-03 | 1,916 | 1,958 | 1,916 | 1,948 | 76,700 | 1,948 |
| 2025-02-28 | 1,929 | 1,954 | 1,911 | 1,915 | 131,900 | 1,915 |
| 2025-02-27 | 1,940 | 1,940 | 1,914 | 1,936 | 88,700 | 1,936 |
| 2025-02-26 | 1,960 | 1,970 | 1,917 | 1,940 | 121,000 | 1,940 |
| 2025-02-25 | 1,956 | 1,972 | 1,946 | 1,960 | 137,100 | 1,960 |
| 2025-02-21 | 1,954 | 1,958 | 1,935 | 1,946 | 93,400 | 1,946 |
| 2025-02-20 | 1,982 | 1,984 | 1,954 | 1,954 | 98,100 | 1,954 |
| 2025-02-19 | 1,957 | 1,991 | 1,956 | 1,972 | 110,600 | 1,972 |
| 2025-02-18 | 1,932 | 1,955 | 1,927 | 1,945 | 130,900 | 1,945 |
| 2025-02-17 | 2,000 | 2,009 | 1,926 | 1,935 | 194,800 | 1,935 |
| 2025-02-14 | 1,959 | 1,985 | 1,953 | 1,985 | 156,700 | 1,985 |
| 2025-02-13 | 1,951 | 1,967 | 1,942 | 1,960 | 141,100 | 1,960 |
| 2025-02-12 | 1,937 | 1,955 | 1,931 | 1,941 | 233,400 | 1,941 |
| 2025-02-10 | 1,917 | 1,925 | 1,904 | 1,913 | 99,300 | 1,913 |
| 2025-02-07 | 1,922 | 1,930 | 1,912 | 1,917 | 115,600 | 1,917 |
| 2025-02-06 | 1,897 | 1,912 | 1,890 | 1,912 | 139,200 | 1,912 |
| 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