9551 メタウォーター(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,182	2,195	2,170	2,187	103,700	2,187
2023-12-28	2,149	2,174	2,140	2,171	100,900	2,171
2023-12-27	2,123	2,148	2,123	2,141	71,800	2,141
2023-12-26	2,092	2,126	2,087	2,123	77,100	2,123
2023-12-25	2,094	2,104	2,085	2,092	96,000	2,092
2023-12-22	2,080	2,083	2,062	2,072	89,600	2,072
2023-12-21	2,036	2,085	2,035	2,062	113,400	2,062
2023-12-20	2,025	2,055	2,023	2,044	93,700	2,044
2023-12-19	2,016	2,032	2,006	2,024	75,500	2,024
2023-12-18	2,011	2,026	1,989	2,016	70,600	2,016
2023-12-15	2,009	2,043	2,008	2,036	117,300	2,036
2023-12-14	2,021	2,025	1,984	2,008	98,200	2,008
2023-12-13	2,004	2,027	1,991	2,021	110,400	2,021
2023-12-12	2,003	2,016	1,982	1,999	116,800	1,999
2023-12-11	1,990	2,018	1,990	2,007	115,900	2,007
2023-12-08	2,030	2,032	1,987	1,997	127,400	1,997
2023-12-07	2,040	2,063	2,027	2,033	159,500	2,033
2023-12-06	2,000	2,043	1,985	2,034	177,000	2,034
2023-12-05	2,005	2,036	2,005	2,018	82,900	2,018
2023-12-04	2,048	2,053	2,002	2,041	112,400	2,041
2023-12-01	2,055	2,085	2,048	2,073	86,800	2,073
2023-11-30	2,040	2,058	2,029	2,049	162,600	2,049
2023-11-29	2,021	2,061	2,020	2,045	92,100	2,045
2023-11-28	2,032	2,059	2,026	2,041	96,100	2,041
2023-11-27	2,090	2,103	2,042	2,044	126,500	2,044
2023-11-24	2,075	2,080	2,039	2,072	105,700	2,072
2023-11-22	2,074	2,076	2,049	2,069	104,200	2,069
2023-11-21	2,059	2,087	2,048	2,084	147,800	2,084
2023-11-20	2,021	2,056	2,018	2,042	127,400	2,042
2023-11-17	1,976	2,017	1,973	2,014	97,000	2,014
2023-11-16	1,966	2,002	1,966	1,973	93,600	1,973
2023-11-15	2,016	2,044	1,984	1,989	126,000	1,989
2023-11-14	1,980	2,038	1,971	2,016	131,700	2,016
2023-11-13	2,007	2,010	1,990	2,000	88,600	2,000
2023-11-10	1,977	2,026	1,969	2,015	102,900	2,015
2023-11-09	2,042	2,046	1,996	2,000	105,400	2,000
2023-11-08	2,083	2,083	2,019	2,020	140,900	2,020
2023-11-07	2,105	2,137	2,070	2,075	187,600	2,075
2023-11-06	2,074	2,133	2,070	2,103	312,900	2,103
2023-11-02	1,957	2,040	1,947	2,040	275,900	2,040
2023-11-01	1,916	1,963	1,911	1,938	173,600	1,938
2023-10-31	1,853	1,898	1,843	1,891	150,500	1,891
2023-10-30	1,826	1,869	1,817	1,850	167,300	1,850
2023-10-27	1,819	1,842	1,754	1,836	187,400	1,836
2023-10-26	1,788	1,804	1,779	1,790	82,100	1,790
2023-10-25	1,805	1,809	1,785	1,791	55,600	1,791
2023-10-24	1,790	1,805	1,756	1,803	94,300	1,803
2023-10-23	1,818	1,827	1,795	1,795	83,900	1,795
2023-10-20	1,826	1,849	1,817	1,836	54,600	1,836
2023-10-19	1,817	1,842	1,812	1,826	43,000	1,826
2023-10-18	1,838	1,846	1,827	1,841	57,100	1,841
2023-10-17	1,840	1,858	1,829	1,840	78,400	1,840
2023-10-16	1,867	1,868	1,827	1,834	62,300	1,834
2023-10-13	1,890	1,898	1,872	1,878	76,500	1,878
2023-10-12	1,860	1,894	1,855	1,893	62,400	1,893
2023-10-11	1,881	1,883	1,857	1,857	60,900	1,857
2023-10-10	1,869	1,900	1,867	1,893	75,100	1,893
2023-10-06	1,857	1,870	1,852	1,862	44,900	1,862
2023-10-05	1,826	1,853	1,826	1,848	67,500	1,848
2023-10-04	1,829	1,850	1,811	1,819	114,100	1,819
2023-10-03	1,846	1,849	1,829	1,844	75,200	1,844
2023-10-02	1,873	1,887	1,844	1,848	111,700	1,848
2023-09-29	1,889	1,891	1,861	1,865	81,400	1,865
2023-09-28	1,885	1,904	1,871	1,879	73,400	1,879
2023-09-27	1,880	1,908	1,866	1,907	73,900	1,907
2023-09-26	1,877	1,896	1,864	1,880	95,000	1,880
2023-09-25	1,878	1,896	1,866	1,881	117,500	1,881
2023-09-22	1,851	1,871	1,844	1,862	81,300	1,862
2023-09-21	1,885	1,892	1,861	1,861	56,300	1,861
2023-09-20	1,920	1,923	1,888	1,889	86,900	1,889
2023-09-19	1,936	1,937	1,910	1,926	77,000	1,926
2023-09-15	1,936	1,948	1,921	1,935	148,100	1,935
2023-09-14	1,902	1,929	1,899	1,921	61,200	1,921
2023-09-13	1,907	1,925	1,905	1,915	73,200	1,915
2023-09-12	1,903	1,919	1,892	1,907	41,800	1,907
2023-09-11	1,922	1,922	1,903	1,916	73,600	1,916
2023-09-08	1,920	1,928	1,887	1,894	166,600	1,894
2023-09-07	1,952	1,969	1,946	1,954	81,000	1,954
2023-09-06	1,948	1,962	1,942	1,959	98,500	1,959
2023-09-05	1,928	1,948	1,920	1,948	63,900	1,948
2023-09-04	1,923	1,939	1,911	1,931	69,600	1,931
2023-09-01	1,921	1,921	1,902	1,911	68,000	1,911
2023-08-31	1,918	1,928	1,917	1,922	100,000	1,922
2023-08-30	1,920	1,930	1,913	1,918	85,300	1,918
2023-08-29	1,893	1,915	1,888	1,913	74,000	1,913
2023-08-28	1,879	1,893	1,874	1,893	109,300	1,893
2023-08-25	1,855	1,870	1,835	1,855	99,300	1,855
2023-08-24	1,889	1,889	1,865	1,872	78,500	1,872
2023-08-23	1,854	1,889	1,854	1,889	75,300	1,889
2023-08-22	1,852	1,862	1,840	1,860	54,300	1,860
2023-08-21	1,860	1,866	1,844	1,846	42,700	1,846
2023-08-18	1,855	1,858	1,849	1,857	28,700	1,857
2023-08-17	1,856	1,863	1,841	1,860	95,600	1,860
2023-08-16	1,866	1,876	1,858	1,867	60,500	1,867
2023-08-15	1,880	1,888	1,872	1,880	54,500	1,880
2023-08-14	1,885	1,919	1,883	1,893	98,500	1,893
2023-08-10	1,862	1,880	1,851	1,877	93,600	1,877
2023-08-09	1,847	1,864	1,839	1,862	51,100	1,862
2023-08-08	1,845	1,857	1,837	1,847	66,900	1,847
2023-08-07	1,797	1,826	1,795	1,821	70,800	1,821
2023-08-04	1,801	1,815	1,800	1,811	73,800	1,811
2023-08-03	1,847	1,849	1,809	1,813	105,600	1,813
2023-08-02	1,827	1,855	1,822	1,847	111,600	1,847
2023-08-01	1,832	1,847	1,825	1,841	86,300	1,841
2023-07-31	1,836	1,848	1,827	1,832	142,000	1,832
2023-07-28	1,811	1,825	1,791	1,808	144,900	1,808
2023-07-27	1,780	1,837	1,775	1,833	264,600	1,833
2023-07-26	1,807	1,820	1,795	1,820	111,300	1,820
2023-07-25	1,791	1,806	1,783	1,798	81,600	1,798
2023-07-24	1,788	1,794	1,778	1,783	57,800	1,783
2023-07-21	1,790	1,790	1,761	1,775	58,200	1,775
2023-07-20	1,789	1,795	1,780	1,781	58,300	1,781
2023-07-19	1,793	1,794	1,771	1,789	69,800	1,789
2023-07-18	1,758	1,774	1,744	1,771	119,500	1,771
2023-07-14	1,778	1,784	1,768	1,782	97,700	1,782
2023-07-13	1,781	1,785	1,765	1,765	99,600	1,765
2023-07-12	1,821	1,821	1,788	1,791	119,000	1,791
2023-07-11	1,816	1,830	1,807	1,820	138,700	1,820
2023-07-10	1,777	1,813	1,777	1,792	125,100	1,792
2023-07-07	1,765	1,790	1,754	1,777	87,500	1,777
2023-07-06	1,790	1,793	1,774	1,774	62,000	1,774
2023-07-05	1,820	1,820	1,797	1,799	74,400	1,799
2023-07-04	1,836	1,843	1,825	1,829	75,800	1,829
2023-07-03	1,840	1,860	1,839	1,841	77,800	1,841
2023-06-30	1,832	1,838	1,817	1,834	88,300	1,834
2023-06-29	1,838	1,849	1,812	1,823	200,700	1,823
2023-06-28	1,803	1,834	1,798	1,832	154,900	1,832
2023-06-27	1,808	1,808	1,779	1,796	93,600	1,796
2023-06-26	1,807	1,819	1,781	1,806	51,100	1,806
2023-06-23	1,836	1,840	1,802	1,813	136,000	1,813
2023-06-22	1,831	1,843	1,829	1,835	88,600	1,835
2023-06-21	1,830	1,854	1,828	1,831	85,800	1,831
2023-06-20	1,843	1,843	1,819	1,830	95,000	1,830
2023-06-19	1,877	1,878	1,844	1,852	95,800	1,852
2023-06-16	1,854	1,872	1,849	1,869	153,300	1,869
2023-06-15	1,858	1,873	1,851	1,866	107,400	1,866
2023-06-14	1,868	1,868	1,848	1,861	194,200	1,861
2023-06-13	1,822	1,860	1,822	1,853	222,800	1,853
2023-06-12	1,786	1,819	1,786	1,808	124,400	1,808
2023-06-09	1,778	1,798	1,769	1,786	201,900	1,786
2023-06-08	1,754	1,764	1,748	1,757	109,300	1,757
2023-06-07	1,783	1,793	1,748	1,748	114,300	1,748
2023-06-06	1,750	1,771	1,723	1,770	99,800	1,770
2023-06-05	1,750	1,774	1,742	1,768	131,200	1,768
2023-06-02	1,687	1,725	1,687	1,723	116,700	1,723
2023-06-01	1,700	1,708	1,687	1,687	91,400	1,687
2023-05-31	1,719	1,723	1,701	1,711	175,400	1,711
2023-05-30	1,750	1,758	1,728	1,741	125,400	1,741
2023-05-29	1,775	1,778	1,761	1,761	98,200	1,761
2023-05-26	1,797	1,797	1,760	1,760	86,700	1,760
2023-05-25	1,788	1,801	1,777	1,799	95,200	1,799
2023-05-24	1,765	1,796	1,763	1,788	102,600	1,788
2023-05-23	1,810	1,812	1,779	1,780	90,300	1,780
2023-05-22	1,792	1,794	1,773	1,793	88,300	1,793
2023-05-19	1,777	1,793	1,771	1,791	90,800	1,791
2023-05-18	1,784	1,791	1,772	1,783	101,600	1,783
2023-05-17	1,773	1,775	1,762	1,767	88,100	1,767
2023-05-16	1,800	1,804	1,782	1,787	88,300	1,787
2023-05-15	1,778	1,792	1,777	1,791	85,300	1,791
2023-05-12	1,790	1,794	1,773	1,781	81,900	1,781
2023-05-11	1,785	1,794	1,778	1,784	77,200	1,784
2023-05-10	1,800	1,811	1,783	1,799	109,300	1,799
2023-05-09	1,803	1,844	1,803	1,815	187,500	1,815
2023-05-08	1,798	1,823	1,790	1,811	174,700	1,811
2023-05-02	1,786	1,799	1,768	1,799	180,100	1,799
2023-05-01	1,788	1,795	1,762	1,786	160,900	1,786
2023-04-28	1,821	1,823	1,765	1,786	224,600	1,786
2023-04-27	1,818	1,818	1,778	1,793	279,400	1,793
2023-04-26	1,831	1,831	1,812	1,823	254,200	1,823
2023-04-25	1,827	1,858	1,827	1,858	173,400	1,858
2023-04-24	1,834	1,836	1,816	1,822	78,000	1,822
2023-04-21	1,787	1,813	1,787	1,805	82,400	1,805
2023-04-20	1,788	1,796	1,780	1,790	71,400	1,790
2023-04-19	1,800	1,812	1,791	1,802	141,300	1,802
2023-04-18	1,808	1,814	1,794	1,796	111,800	1,796
2023-04-17	1,795	1,805	1,788	1,795	87,400	1,795
2023-04-14	1,789	1,797	1,783	1,784	112,300	1,784
2023-04-13	1,758	1,787	1,757	1,782	97,100	1,782
2023-04-12	1,764	1,767	1,745	1,757	102,600	1,757
2023-04-11	1,780	1,783	1,743	1,754	189,100	1,754
2023-04-10	1,784	1,798	1,763	1,774	175,400	1,774
2023-04-07	1,732	1,774	1,732	1,770	123,600	1,770
2023-04-06	1,726	1,738	1,722	1,733	112,400	1,733
2023-04-05	1,760	1,760	1,735	1,737	147,200	1,737
2023-04-04	1,767	1,778	1,761	1,772	105,700	1,772
2023-04-03	1,752	1,764	1,746	1,757	120,900	1,757
2023-03-31	1,731	1,740	1,722	1,727	95,700	1,727
2023-03-30	1,720	1,723	1,705	1,721	97,400	1,721
2023-03-29	1,717	1,736	1,714	1,736	164,200	1,736
2023-03-28	1,700	1,701	1,692	1,697	91,100	1,697
2023-03-27	1,678	1,694	1,678	1,691	87,800	1,691
2023-03-24	1,655	1,668	1,652	1,662	73,600	1,662
2023-03-23	1,661	1,669	1,655	1,667	54,200	1,667
2023-03-22	1,682	1,688	1,674	1,674	92,000	1,674
2023-03-20	1,670	1,673	1,657	1,658	101,100	1,658
2023-03-17	1,678	1,690	1,665	1,682	110,200	1,682
2023-03-16	1,642	1,665	1,638	1,662	99,000	1,662
2023-03-15	1,680	1,694	1,670	1,684	95,800	1,684
2023-03-14	1,680	1,685	1,663	1,669	183,400	1,669
2023-03-13	1,710	1,712	1,700	1,711	144,100	1,711
2023-03-10	1,747	1,750	1,717	1,731	183,700	1,731
2023-03-09	1,738	1,757	1,736	1,754	132,600	1,754
2023-03-08	1,726	1,737	1,722	1,726	131,500	1,726
2023-03-07	1,721	1,742	1,712	1,739	148,200	1,739
2023-03-06	1,703	1,716	1,698	1,707	159,300	1,707
2023-03-03	1,675	1,697	1,671	1,689	152,200	1,689
2023-03-02	1,675	1,678	1,664	1,670	78,800	1,670
2023-03-01	1,672	1,679	1,668	1,672	71,100	1,672
2023-02-28	1,664	1,670	1,656	1,667	100,300	1,667
2023-02-27	1,647	1,662	1,643	1,661	57,700	1,661
2023-02-24	1,626	1,649	1,623	1,648	87,900	1,648
2023-02-22	1,638	1,638	1,623	1,629	68,300	1,629
2023-02-21	1,645	1,646	1,639	1,643	59,300	1,643
2023-02-20	1,640	1,655	1,638	1,645	61,400	1,645
2023-02-17	1,650	1,655	1,637	1,640	78,100	1,640
2023-02-16	1,647	1,664	1,647	1,660	52,900	1,660
2023-02-15	1,655	1,665	1,645	1,649	63,000	1,649
2023-02-14	1,670	1,670	1,652	1,654	52,300	1,654
2023-02-13	1,656	1,660	1,647	1,656	71,200	1,656
2023-02-10	1,656	1,674	1,655	1,659	74,600	1,659
2023-02-09	1,652	1,678	1,649	1,678	65,500	1,678
2023-02-08	1,660	1,675	1,657	1,666	82,800	1,666
2023-02-07	1,654	1,672	1,652	1,663	73,500	1,663
2023-02-06	1,655	1,667	1,651	1,660	136,200	1,660
2023-02-03	1,640	1,649	1,629	1,649	120,900	1,649
2023-02-02	1,663	1,663	1,627	1,633	123,400	1,633
2023-02-01	1,688	1,691	1,647	1,648	269,600	1,648
2023-01-31	1,685	1,712	1,680	1,709	163,000	1,709
2023-01-30	1,678	1,684	1,668	1,680	85,900	1,680
2023-01-27	1,681	1,682	1,670	1,681	116,800	1,681
2023-01-26	1,683	1,692	1,674	1,674	100,900	1,674
2023-01-25	1,658	1,679	1,650	1,674	105,500	1,674
2023-01-24	1,649	1,672	1,646	1,669	146,400	1,669
2023-01-23	1,623	1,639	1,612	1,637	131,700	1,637
2023-01-20	1,601	1,606	1,597	1,601	103,000	1,601
2023-01-19	1,614	1,616	1,598	1,610	96,100	1,610
2023-01-18	1,621	1,629	1,597	1,629	174,400	1,629
2023-01-17	1,586	1,593	1,581	1,591	93,200	1,591
2023-01-16	1,595	1,599	1,584	1,586	190,000	1,586
2023-01-13	1,620	1,628	1,607	1,612	97,600	1,612
2023-01-12	1,631	1,632	1,616	1,630	83,100	1,630
2023-01-11	1,632	1,638	1,626	1,632	61,400	1,632
2023-01-10	1,639	1,641	1,612	1,622	96,000	1,622
2023-01-06	1,613	1,623	1,601	1,622	100,600	1,622
2023-01-05	1,603	1,620	1,590	1,620	148,600	1,620
2023-01-04	1,640	1,643	1,602	1,609	195,100	1,609

分割・併合履歴： [2020-09-29]1株→2株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30