日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本Ｍ＆Ａセンターホールディングス(2127)の株価時系列情報

日本Ｍ＆Ａセンターホールディングス(2127)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/16 880 887 873 876 3,035,800
2024/04/15 896 902 884 889 2,416,900
2024/04/12 913 921 895 904 2,444,600
2024/04/11 900 916 898 911 1,792,800
2024/04/10 927 932 906 911 2,282,000
2024/04/09 913 921 903 919 2,112,500
2024/04/08 915 922 913 915 1,656,000
2024/04/05 915 919 902 912 2,424,700
2024/04/04 921 939 915 927 3,382,000
2024/04/03 900 922 888 914 4,482,400
2024/04/02 960 961 913 914 5,878,800
2024/04/01 998 999 965 973 2,269,600
2024/03/29 957 988 952 987 2,491,200
2024/03/28 970 977 951 960 2,895,900
2024/03/27 977 998 956 964 5,181,100
2024/03/26 965 967 955 955 2,297,200
2024/03/25 998 998 960 962 3,502,700
2024/03/22 995 1,007 984 999 3,872,100
2024/03/21 1,008 1,012 977 987 3,945,200
2024/03/19 965 989 962 988 3,331,700
2024/03/18 953 966 947 963 2,312,800
2024/03/15 949 954 940 944 2,758,200
2024/03/14 967 973 951 964 2,829,700
2024/03/13 1,002 1,007 969 971 4,399,700
2024/03/12 941 993 939 993 5,200,200
2024/03/11 958 964 941 950 3,594,900
2024/03/08 965 985 960 966 3,251,300
2024/03/07 966 983 958 965 3,303,500
2024/03/06 955 984 950 971 4,351,900
2024/03/05 978 980 961 963 4,452,800
2024/03/04 1,004 1,010 985 992 3,918,500
2024/03/01 1,008 1,021 999 1,004 3,420,600
2024/02/29 1,002 1,013 996 1,003 4,394,100
2024/02/28 1,019 1,033 1,011 1,014 3,029,600
2024/02/27 1,008 1,023 1,001 1,011 4,873,600
2024/02/26 1,034 1,084 1,017 1,023 8,599,400
2024/02/22 1,028 1,044 1,007 1,031 6,153,800
2024/02/21 1,022 1,052 1,013 1,021 9,298,000
2024/02/20 1,020 1,055 1,016 1,046 13,459,500
2024/02/19 969 1,011 962 1,008 11,750,300
2024/02/16 943 972 936 968 9,591,700
2024/02/15 906 934 905 930 6,530,800
2024/02/14 890 911 881 906 6,208,900
2024/02/13 926 931 905 909 6,160,000
2024/02/09 894 905 873 896 8,223,200
2024/02/08 924 925 894 898 6,894,800
2024/02/07 930 939 900 916 10,411,700
2024/02/06 948 953 920 939 11,204,600
2024/02/05 964 978 946 962 15,358,100
2024/02/02 904 974 897 951 29,054,400
2024/02/01 911 926 882 894 26,965,100
2024/01/31 819 892 808 892 46,643,800
2024/01/30 766 784 765 774 6,885,400
2024/01/29 765 775 760 766 3,673,300
2024/01/26 777 779 755 755 5,065,300
2024/01/25 774 786 765 781 3,562,600
2024/01/24 777 784 772 778 2,219,000
2024/01/23 779 793 771 775 4,000,500
2024/01/22 747 770 740 770 3,370,500
2024/01/19 748 753 737 743 2,914,600
2024/01/18 750 754 739 745 3,622,200
2024/01/17 763 768 751 756 4,619,300
2024/01/16 769 785 762 763 4,077,600
2024/01/15 779 780 762 771 3,309,800
2024/01/12 792 793 768 779 5,348,900
2024/01/11 803 805 772 785 7,335,500
2024/01/10 788 804 780 798 4,028,500
2024/01/09 785 794 776 793 5,272,200
2024/01/05 781 783 771 777 3,947,300
2024/01/04 769 780 754 777 4,023,300
2023/12/29 777 785 772 778 4,149,900
2023/12/28 763 780 755 777 3,898,400
2023/12/27 750 762 749 760 2,802,700
2023/12/26 745 757 742 751 2,326,100
2023/12/25 766 767 749 750 2,931,800
2023/12/22 740 761 737 754 3,465,400
2023/12/21 740 750 730 742 2,884,900
2023/12/20 744 754 742 751 5,148,000
2023/12/19 720 746 717 738 4,500,900
2023/12/18 744 744 706 724 6,754,000
2023/12/15 729 748 724 748 7,280,900
2023/12/14 722 732 707 716 5,259,700
2023/12/13 700 717 700 710 4,124,600
2023/12/12 716 718 688 700 5,928,500
2023/12/11 690 715 689 715 7,147,700
2023/12/08 676 684 671 675 3,516,300
2023/12/07 697 698 677 677 4,764,500
2023/12/06 682 694 681 693 3,293,200
2023/12/05 690 714 684 685 7,351,100
2023/12/04 684 688 673 680 2,832,700
2023/12/01 695 700 685 685 3,248,800
2023/11/30 696 696 683 685 3,313,400
2023/11/29 688 703 687 694 3,367,500
2023/11/28 688 691 678 689 3,416,800
2023/11/27 688 694 681 684 2,139,900
2023/11/24 689 696 685 686 2,300,500
2023/11/22 687 695 682 688 3,415,700
2023/11/21 688 707 677 702 5,226,800
2023/11/20 677 683 673 679 3,184,200
2023/11/17 664 672 660 672 3,599,200
2023/11/16 678 687 666 678 3,566,300
2023/11/15 649 680 647 680 7,918,600
2023/11/14 645 646 627 629 5,344,600
2023/11/13 647 651 639 644 3,937,300
2023/11/10 656 659 641 653 4,738,700
2023/11/09 660 669 648 664 3,954,200
2023/11/08 672 676 657 662 5,033,800
2023/11/07 677 680 668 673 3,231,100
2023/11/06 670 690 665 681 5,568,800
2023/11/02 662 666 649 656 5,551,400
2023/11/01 687 687 654 662 6,477,400
2023/10/31 661 700 636 686 7,971,300
2023/10/30 710 713 655 667 14,902,600
2023/10/27 652 675 649 670 5,307,000
2023/10/26 650 663 648 650 3,522,300
2023/10/25 663 670 652 655 4,018,300
2023/10/24 651 669 643 665 3,680,800
2023/10/23 661 661 644 649 5,072,100
2023/10/20 666 676 661 665 3,522,800
2023/10/19 670 676 663 667 4,027,400
2023/10/18 687 688 674 680 3,025,400
2023/10/17 683 697 682 685 3,702,200
2023/10/16 673 692 671 673 3,936,200
2023/10/13 691 692 664 666 6,528,800
2023/10/12 699 701 695 700 2,925,900
2023/10/11 707 710 697 700 2,353,600
2023/10/10 709 711 701 706 2,391,200
2023/10/06 718 718 702 708 2,605,400
2023/10/05 702 717 698 714 3,238,900
2023/10/04 678 699 675 695 4,716,100
2023/10/03 693 696 685 688 4,535,800
2023/10/02 716 722 698 699 4,874,600
2023/09/29 730 739 713 720 3,730,400
2023/09/28 720 724 715 721 3,299,800
2023/09/27 715 734 713 732 3,988,900
2023/09/26 731 731 712 713 4,304,300
2023/09/25 731 741 726 735 3,236,700
2023/09/22 721 729 717 725 3,950,400
2023/09/21 743 748 728 730 4,352,600
2023/09/20 766 767 747 749 3,896,000
2023/09/19 753 768 748 768 4,251,800
2023/09/15 769 769 741 762 7,468,000
2023/09/14 770 779 764 770 2,786,500
2023/09/13 785 786 769 772 2,655,200
2023/09/12 785 796 778 782 2,040,100
2023/09/11 785 791 769 778 3,803,600
2023/09/08 795 807 790 793 3,578,500
2023/09/07 813 815 803 806 3,210,800
2023/09/06 814 823 814 820 3,246,300
2023/09/05 828 830 808 820 5,384,500
2023/09/04 838 845 825 833 4,553,900
2023/09/01 812 836 810 834 5,599,700
2023/08/31 811 816 804 810 3,774,300
2023/08/30 816 821 806 808 7,115,400
2023/08/29 797 824 796 816 6,889,700
2023/08/28 787 801 782 796 4,747,600
2023/08/25 767 792 765 790 5,682,500
2023/08/24 774 780 761 774 4,894,300
2023/08/23 741 782 738 781 7,177,200
2023/08/22 737 744 731 744 3,258,300
2023/08/21 731 746 727 740 5,339,400
2023/08/18 720 741 716 734 5,731,100
2023/08/17 728 731 716 723 5,376,000
2023/08/16 738 744 713 716 8,389,300
2023/08/15 719 734 712 732 6,269,700
2023/08/14 722 726 709 711 6,851,200
2023/08/10 713 724 708 723 4,620,800
2023/08/09 700 714 696 708 10,102,800
2023/08/08 743 759 715 723 13,349,800
2023/08/07 712 756 710 752 14,627,900
2023/08/04 695 714 687 703 15,309,000
2023/08/03 734 739 699 707 17,696,000
2023/08/02 777 777 720 742 24,918,500
2023/08/01 815 819 772 783 24,716,000
2023/07/31 950 951 813 813 26,279,700
2023/07/28 1,090 1,114 1,083 1,113 2,576,900
2023/07/27 1,080 1,121 1,080 1,116 2,844,500
2023/07/26 1,069 1,080 1,058 1,078 1,331,900
2023/07/25 1,068 1,072 1,061 1,067 1,579,600
2023/07/24 1,059 1,071 1,053 1,070 1,958,800
2023/07/21 1,040 1,051 1,039 1,048 1,437,300
2023/07/20 1,067 1,068 1,052 1,058 1,775,600
2023/07/19 1,065 1,072 1,061 1,072 1,569,000
2023/07/18 1,074 1,082 1,062 1,066 1,169,100
2023/07/14 1,079 1,090 1,063 1,067 1,413,500
2023/07/13 1,050 1,080 1,047 1,076 2,600,400
2023/07/12 1,068 1,068 1,041 1,041 2,685,200
2023/07/11 1,059 1,072 1,052 1,069 2,358,400
2023/07/10 1,043 1,057 1,034 1,049 2,864,200
2023/07/07 1,036 1,051 1,019 1,047 3,897,600
2023/07/06 1,051 1,064 1,039 1,046 7,520,800
2023/07/05 1,086 1,098 1,079 1,096 1,684,700
2023/07/04 1,095 1,099 1,086 1,091 2,002,500
2023/07/03 1,096 1,109 1,089 1,102 1,964,200
2023/06/30 1,095 1,100 1,088 1,099 3,798,700
2023/06/29 1,112 1,114 1,096 1,109 2,144,900
2023/06/28 1,107 1,116 1,091 1,101 2,352,900
2023/06/27 1,090 1,098 1,080 1,096 3,358,500
2023/06/26 1,108 1,108 1,079 1,095 2,740,900
2023/06/23 1,113 1,118 1,078 1,096 3,997,200

このページの先頭へ