KabuInsight

メタウォーター

9551
プライム/電気･ガス業/METAWATER Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,545.03,705.03,545.03,685.0+10.0+0.27%148,500
2026-03-123,705.03,755.03,645.03,675.0-115.0-3.03%108,400
2026-03-113,740.03,850.03,725.03,790.0+120.0+3.27%95,900
2026-03-103,655.03,730.03,615.03,670.0+85.0+2.37%137,200
2026-03-093,545.03,630.03,485.03,585.0-220.0-5.78%190,000
2026-03-063,790.03,805.03,705.03,805.0-15.0-0.39%83,800
2026-03-053,825.03,910.03,780.03,820.0+130.0+3.52%132,400
2026-03-043,760.03,835.03,580.03,690.0-245.0-6.23%367,000
2026-03-034,080.04,140.03,915.03,935.0-210.0-5.07%348,600
2026-03-024,100.04,220.04,055.04,145.0-55.0-1.31%143,000
2026-02-274,090.04,210.04,090.04,200.0+110.0+2.69%119,100
2026-02-264,130.04,150.04,080.04,090.0-40.0-0.97%95,100
2026-02-254,130.04,140.04,045.04,130.00.00.00%137,100
2026-02-244,125.04,170.04,060.04,130.0+105.0+2.61%226,000
2026-02-204,020.04,055.03,990.04,025.0-10.0-0.25%106,900
2026-02-193,930.04,060.03,930.04,035.0+100.0+2.54%112,800
2026-02-183,935.03,960.03,890.03,935.0-35.0-0.88%174,800
2026-02-174,005.04,055.03,930.03,970.0-30.0-0.75%180,600
2026-02-163,855.04,010.03,835.04,000.0+250.0+6.67%274,000
2026-02-133,830.03,845.03,725.03,750.0-95.0-2.47%163,000
2026-02-123,725.03,850.03,720.03,845.0+170.0+4.63%187,500
2026-02-103,650.03,705.03,625.03,675.0+60.0+1.66%202,600
2026-02-093,660.03,660.03,555.03,615.0+75.0+2.12%137,700
2026-02-063,545.03,580.03,505.03,540.0+40.0+1.14%160,400
2026-02-053,550.03,565.03,455.03,500.0+20.0+0.57%141,600
2026-02-043,500.03,520.03,465.03,480.0-10.0-0.29%145,600
2026-02-033,485.03,515.03,430.03,490.0+140.0+4.18%233,200
2026-02-023,340.03,415.03,310.03,350.0+45.0+1.36%226,500
2026-01-303,300.03,320.03,255.03,305.0-25.0-0.75%242,800
2026-01-293,215.03,330.03,150.03,330.0-110.0-3.20%563,200
2026-01-283,570.03,570.03,440.03,440.0-135.0-3.78%274,400
2026-01-273,490.03,585.03,470.03,575.0+135.0+3.92%155,900
2026-01-263,510.03,550.03,440.03,440.0-140.0-3.91%120,600
2026-01-233,500.03,580.03,450.03,580.0+105.0+3.02%222,300
2026-01-223,525.03,535.03,465.03,475.0-50.0-1.42%195,100
2026-01-213,470.03,540.03,460.03,525.0+5.0+0.14%116,300
2026-01-203,520.03,555.03,470.03,520.00.00.00%177,100
2026-01-193,585.03,585.03,490.03,520.0-80.0-2.22%128,900
2026-01-163,540.03,600.03,520.03,600.0+100.0+2.86%161,800
2026-01-153,465.03,510.03,465.03,500.0+5.0+0.14%78,300
2026-01-143,450.03,495.03,440.03,495.0+70.0+2.04%121,800
2026-01-133,415.03,440.03,380.03,425.0+80.0+2.39%136,800
2026-01-093,365.03,380.03,335.03,345.0-25.0-0.74%79,500
2026-01-083,390.03,430.03,370.03,370.0-40.0-1.17%102,500
2026-01-073,365.03,440.03,340.03,410.0+25.0+0.74%122,000
2026-01-063,385.03,410.03,370.03,385.0-25.0-0.73%96,000
2026-01-053,400.03,460.03,380.03,410.0+45.0+1.34%85,300
2025-12-303,415.03,435.03,365.03,365.0-55.0-1.61%71,500
2025-12-293,400.03,420.03,365.03,420.0+45.0+1.33%85,500
2025-12-263,375.03,385.03,345.03,375.0+5.0+0.15%46,100
2025-12-253,370.03,370.03,325.03,370.0+25.0+0.75%57,000
2025-12-243,315.03,380.03,315.03,345.0+30.0+0.90%67,900
2025-12-233,250.03,335.03,230.03,315.0+65.0+2.00%90,800
2025-12-223,430.03,445.03,240.03,250.0-170.0-4.97%189,300
2025-12-193,230.03,420.03,230.03,420.0+170.0+5.23%378,900
2025-12-183,205.03,250.03,200.03,250.0+30.0+0.93%74,600
2025-12-173,250.03,260.03,205.03,220.0-25.0-0.77%62,100
2025-12-163,250.03,270.03,235.03,245.0-45.0-1.37%66,800
2025-12-153,245.03,290.03,240.03,290.0+45.0+1.39%54,700
2025-12-123,220.03,250.03,210.03,245.0+25.0+0.78%71,200
2025-12-113,235.03,250.03,200.03,220.0-10.0-0.31%69,800
2025-12-103,290.03,300.03,230.03,230.0-60.0-1.82%96,700
2025-12-093,280.03,295.03,260.03,290.00.00.00%86,500
2025-12-083,230.03,290.03,230.03,290.0+60.0+1.86%68,300
2025-12-053,235.03,265.03,230.03,230.0-55.0-1.67%61,200
2025-12-043,250.03,310.03,235.03,285.0+20.0+0.61%66,000
2025-12-033,295.03,315.03,225.03,265.0-25.0-0.76%97,300
2025-12-023,295.03,315.03,235.03,290.0+5.0+0.15%103,600
2025-12-013,345.03,365.03,275.03,285.0-60.0-1.79%93,100
2025-11-283,320.03,365.03,315.03,345.0+5.0+0.15%115,700
2025-11-273,345.03,345.03,310.03,340.0+30.0+0.91%78,000
2025-11-263,255.03,330.03,255.03,310.0+15.0+0.46%132,500
2025-11-253,295.03,315.03,255.03,295.0+70.0+2.17%93,600
2025-11-213,210.03,290.03,200.03,225.0-55.0-1.68%184,100
2025-11-203,295.03,325.03,270.03,280.0+55.0+1.71%76,200
2025-11-193,245.03,260.03,205.03,225.0-5.0-0.15%66,000
2025-11-183,315.03,320.03,220.03,230.0-115.0-3.44%130,800
2025-11-173,370.03,400.03,340.03,345.0-25.0-0.74%106,000
2025-11-143,360.03,380.03,345.03,370.0+20.0+0.60%87,900
2025-11-133,285.03,380.03,285.03,350.0+70.0+2.13%117,000
2025-11-123,240.03,300.03,240.03,280.0+25.0+0.77%91,500
2025-11-113,350.03,370.03,235.03,255.0-95.0-2.84%143,200
2025-11-103,280.03,365.03,275.03,350.0+95.0+2.92%161,400
2025-11-073,260.03,280.03,250.03,255.0+15.0+0.46%91,900
2025-11-063,225.03,285.03,225.03,240.0-25.0-0.77%139,300
2025-11-053,325.03,345.03,180.03,265.0-95.0-2.83%228,600
2025-11-043,330.03,405.03,310.03,360.0+50.0+1.51%236,400
2025-10-313,350.03,375.03,280.03,310.0-40.0-1.19%182,100
2025-10-303,370.03,405.03,310.03,350.0+15.0+0.45%283,100
2025-10-293,480.03,525.03,335.03,335.0-175.0-4.99%448,000
2025-10-283,570.03,725.03,425.03,510.0+375.0+11.96%1,429,500
2025-10-273,085.03,160.03,075.03,135.0+110.0+3.64%310,200
2025-10-242,988.03,025.02,981.03,025.0+27.0+0.90%104,500
2025-10-232,990.03,015.02,979.02,998.0+4.0+0.13%127,900
2025-10-222,981.03,005.02,958.02,994.0+25.0+0.84%97,500
2025-10-212,970.02,996.02,952.02,969.0-8.0-0.27%115,800
2025-10-202,934.02,977.02,919.02,977.0+82.0+2.83%131,300
2025-10-172,861.02,914.02,844.02,895.0-31.0-1.06%154,700
2025-10-162,933.02,954.02,917.02,926.0-15.0-0.51%117,300
2025-10-152,886.02,955.02,885.02,941.0+49.0+1.69%132,400
2025-10-142,869.02,917.02,853.02,892.0+3.0+0.10%164,600
2025-10-102,900.02,939.02,865.02,889.0-50.0-1.70%187,200
2025-10-092,960.02,970.02,923.02,939.0+4.0+0.14%136,900
2025-10-082,946.02,975.02,930.02,935.0-31.0-1.05%119,600
2025-10-072,950.02,980.02,936.02,966.0+23.0+0.78%133,600
2025-10-062,974.02,979.02,931.02,943.0+19.0+0.65%182,400
2025-10-032,930.02,969.02,915.02,924.0+1.0+0.03%139,200
2025-10-022,912.02,923.02,853.02,923.0-4.0-0.14%194,400
2025-10-013,000.03,010.02,885.02,927.0-108.0-3.56%222,500
2025-09-303,040.03,040.02,996.03,035.00.00.00%88,700
2025-09-293,065.03,070.03,020.03,035.0-60.0-1.94%79,600
2025-09-263,070.03,105.03,055.03,095.0+20.0+0.65%107,800
2025-09-253,085.03,085.03,050.03,075.00.00.00%140,200
2025-09-243,105.03,105.03,045.03,075.0-25.0-0.81%125,100
2025-09-223,100.03,115.03,085.03,100.0+10.0+0.32%102,400
2025-09-193,060.03,090.03,050.03,090.0+5.0+0.16%491,600
2025-09-183,020.03,085.03,005.03,085.0+60.0+1.98%205,600
2025-09-173,075.03,090.03,010.03,025.0-80.0-2.58%104,900
2025-09-163,075.03,105.03,050.03,105.0+30.0+0.98%117,800
2025-09-123,130.03,130.03,065.03,075.0——127,000

直近120営業日分を表示