9551 メタウォーター(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,996 | 2,015 | 1,930 | 1,930 | 844,000 | 1,930 |
| 2024-04-25 | 2,059 | 2,079 | 2,001 | 2,015 | 1,233,200 | 2,015 |
| 2024-04-24 | 2,282 | 2,296 | 2,247 | 2,286 | 287,300 | 2,286 |
| 2024-04-23 | 2,320 | 2,320 | 2,250 | 2,277 | 114,900 | 2,277 |
| 2024-04-22 | 2,283 | 2,309 | 2,271 | 2,300 | 139,900 | 2,300 |
| 2024-04-19 | 2,302 | 2,307 | 2,235 | 2,267 | 130,600 | 2,267 |
| 2024-04-18 | 2,317 | 2,346 | 2,300 | 2,343 | 82,100 | 2,343 |
| 2024-04-17 | 2,326 | 2,332 | 2,268 | 2,300 | 83,900 | 2,300 |
| 2024-04-16 | 2,353 | 2,375 | 2,306 | 2,324 | 89,000 | 2,324 |
| 2024-04-15 | 2,330 | 2,384 | 2,324 | 2,380 | 101,100 | 2,380 |
| 2024-04-12 | 2,365 | 2,376 | 2,337 | 2,364 | 99,400 | 2,364 |
| 2024-04-11 | 2,316 | 2,372 | 2,301 | 2,352 | 134,100 | 2,352 |
| 2024-04-10 | 2,324 | 2,350 | 2,322 | 2,337 | 85,500 | 2,337 |
| 2024-04-09 | 2,343 | 2,355 | 2,330 | 2,338 | 68,800 | 2,338 |
| 2024-04-08 | 2,324 | 2,352 | 2,298 | 2,340 | 101,000 | 2,340 |
| 2024-04-05 | 2,325 | 2,360 | 2,323 | 2,337 | 85,200 | 2,337 |
| 2024-04-04 | 2,340 | 2,380 | 2,328 | 2,365 | 118,800 | 2,365 |
| 2024-04-03 | 2,292 | 2,352 | 2,286 | 2,337 | 122,800 | 2,337 |
| 2024-04-02 | 2,295 | 2,300 | 2,273 | 2,293 | 139,800 | 2,293 |
| 2024-04-01 | 2,339 | 2,339 | 2,247 | 2,265 | 91,300 | 2,265 |
| 2024-03-29 | 2,247 | 2,296 | 2,247 | 2,293 | 132,700 | 2,293 |
| 2024-03-28 | 2,243 | 2,250 | 2,209 | 2,221 | 100,600 | 2,221 |
| 2024-03-27 | 2,276 | 2,306 | 2,273 | 2,280 | 156,900 | 2,280 |
| 2024-03-26 | 2,250 | 2,262 | 2,237 | 2,257 | 63,900 | 2,257 |
| 2024-03-25 | 2,287 | 2,297 | 2,261 | 2,263 | 93,900 | 2,263 |
| 2024-03-22 | 2,317 | 2,321 | 2,265 | 2,288 | 102,900 | 2,288 |
| 2024-03-21 | 2,301 | 2,325 | 2,298 | 2,317 | 119,500 | 2,317 |
| 2024-03-19 | 2,264 | 2,292 | 2,257 | 2,278 | 117,800 | 2,278 |
| 2024-03-18 | 2,250 | 2,269 | 2,245 | 2,264 | 65,500 | 2,264 |
| 2024-03-15 | 2,210 | 2,255 | 2,202 | 2,228 | 136,400 | 2,228 |
| 2024-03-14 | 2,210 | 2,222 | 2,192 | 2,213 | 102,400 | 2,213 |
| 2024-03-13 | 2,239 | 2,243 | 2,205 | 2,219 | 168,400 | 2,219 |
| 2024-03-12 | 2,213 | 2,226 | 2,177 | 2,222 | 174,700 | 2,222 |
| 2024-03-11 | 2,228 | 2,244 | 2,200 | 2,232 | 158,900 | 2,232 |
| 2024-03-08 | 2,228 | 2,300 | 2,222 | 2,268 | 230,500 | 2,268 |
| 2024-03-07 | 2,260 | 2,262 | 2,202 | 2,240 | 211,600 | 2,240 |
| 2024-03-06 | 2,222 | 2,257 | 2,205 | 2,246 | 207,700 | 2,246 |
| 2024-03-05 | 2,262 | 2,277 | 2,241 | 2,249 | 210,600 | 2,249 |
| 2024-03-04 | 2,280 | 2,293 | 2,265 | 2,285 | 159,000 | 2,285 |
| 2024-03-01 | 2,295 | 2,298 | 2,250 | 2,282 | 174,700 | 2,282 |
| 2024-02-29 | 2,317 | 2,332 | 2,287 | 2,310 | 143,700 | 2,310 |
| 2024-02-28 | 2,369 | 2,392 | 2,336 | 2,343 | 160,200 | 2,343 |
| 2024-02-27 | 2,322 | 2,363 | 2,319 | 2,351 | 168,800 | 2,351 |
| 2024-02-26 | 2,260 | 2,320 | 2,260 | 2,304 | 200,500 | 2,304 |
| 2024-02-22 | 2,250 | 2,252 | 2,234 | 2,250 | 111,700 | 2,250 |
| 2024-02-21 | 2,209 | 2,234 | 2,195 | 2,223 | 122,900 | 2,223 |
| 2024-02-20 | 2,243 | 2,249 | 2,208 | 2,211 | 125,900 | 2,211 |
| 2024-02-19 | 2,216 | 2,231 | 2,208 | 2,219 | 114,600 | 2,219 |
| 2024-02-16 | 2,182 | 2,242 | 2,179 | 2,218 | 194,500 | 2,218 |
| 2024-02-15 | 2,202 | 2,216 | 2,168 | 2,173 | 159,700 | 2,173 |
| 2024-02-14 | 2,165 | 2,181 | 2,159 | 2,168 | 118,000 | 2,168 |
| 2024-02-13 | 2,169 | 2,187 | 2,143 | 2,180 | 99,100 | 2,180 |
| 2024-02-09 | 2,135 | 2,162 | 2,119 | 2,138 | 87,400 | 2,138 |
| 2024-02-08 | 2,106 | 2,149 | 2,081 | 2,125 | 181,600 | 2,125 |
| 2024-02-07 | 2,153 | 2,169 | 2,128 | 2,130 | 191,100 | 2,130 |
| 2024-02-06 | 2,182 | 2,200 | 2,153 | 2,163 | 160,100 | 2,163 |
| 2024-02-05 | 2,217 | 2,239 | 2,187 | 2,191 | 181,100 | 2,191 |
| 2024-02-02 | 2,225 | 2,256 | 2,219 | 2,222 | 287,400 | 2,222 |
| 2024-02-01 | 2,300 | 2,388 | 2,260 | 2,265 | 474,100 | 2,265 |
| 2024-01-31 | 2,146 | 2,161 | 2,125 | 2,158 | 167,300 | 2,158 |
| 2024-01-30 | 2,138 | 2,154 | 2,130 | 2,154 | 131,600 | 2,154 |
| 2024-01-29 | 2,160 | 2,160 | 2,132 | 2,150 | 102,600 | 2,150 |
| 2024-01-26 | 2,168 | 2,206 | 2,156 | 2,160 | 150,300 | 2,160 |
| 2024-01-25 | 2,123 | 2,185 | 2,116 | 2,181 | 179,500 | 2,181 |
| 2024-01-24 | 2,135 | 2,135 | 2,108 | 2,126 | 126,700 | 2,126 |
| 2024-01-23 | 2,138 | 2,152 | 2,131 | 2,142 | 130,500 | 2,142 |
| 2024-01-22 | 2,138 | 2,149 | 2,131 | 2,136 | 96,000 | 2,136 |
| 2024-01-19 | 2,127 | 2,143 | 2,113 | 2,124 | 78,700 | 2,124 |
| 2024-01-18 | 2,164 | 2,172 | 2,110 | 2,119 | 94,600 | 2,119 |
| 2024-01-17 | 2,144 | 2,181 | 2,135 | 2,152 | 121,900 | 2,152 |
| 2024-01-16 | 2,171 | 2,171 | 2,131 | 2,144 | 137,800 | 2,144 |
| 2024-01-15 | 2,123 | 2,170 | 2,107 | 2,158 | 124,100 | 2,158 |
| 2024-01-12 | 2,127 | 2,140 | 2,111 | 2,121 | 95,700 | 2,121 |
| 2024-01-11 | 2,113 | 2,126 | 2,101 | 2,117 | 95,700 | 2,117 |
| 2024-01-10 | 2,075 | 2,104 | 2,066 | 2,100 | 92,500 | 2,100 |
| 2024-01-09 | 2,072 | 2,085 | 2,046 | 2,079 | 134,000 | 2,079 |
| 2024-01-05 | 2,127 | 2,127 | 2,070 | 2,071 | 157,500 | 2,071 |
| 2024-01-04 | 2,171 | 2,171 | 2,112 | 2,127 | 128,700 | 2,127 |
分割・併合履歴 ： [2020-09-29]1株→2株
