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
2026/08/04 647 647 631 635 2,417,800
2026/08/03 638 641 621 639 3,881,800
2026/07/31 627 638 612 638 9,352,100
2026/07/30 704 715 697 702 4,555,900
2026/07/29 689 697 678 697 2,513,500
2026/07/28 687 689 679 680 1,828,500
2026/07/27 671 681 670 681 1,865,400
2026/07/24 657 664 654 664 2,178,900
2026/07/23 662 666 659 660 1,543,000
2026/07/22 669 672 664 664 1,321,900
2026/07/21 679 680 674 677 1,249,200
2026/07/17 678 683 666 672 1,308,600
2026/07/16 681 684 673 673 841,000
2026/07/15 681 684 673 679 807,100
2026/07/14 677 685 675 679 1,066,600
2026/07/13 682 683 668 671 783,100
2026/07/10 674 681 671 677 1,294,500
2026/07/09 681 684 676 677 1,296,100
2026/07/08 694 699 679 682 1,540,800
2026/07/07 682 692 680 690 2,033,300
2026/07/06 660 680 657 680 2,714,900
2026/07/03 656 658 651 657 1,270,300
2026/07/02 646 654 644 649 1,676,300
2026/07/01 633 639 629 635 1,332,700
2026/06/30 638 642 632 637 2,073,400
2026/06/29 627 634 622 634 2,692,600
2026/06/26 621 623 616 620 2,128,700
2026/06/25 632 634 624 624 1,480,500
2026/06/24 629 636 625 630 1,409,000
2026/06/23 630 636 627 628 1,850,400
2026/06/22 634 644 632 634 1,629,900
2026/06/19 656 658 642 644 2,094,300
2026/06/18 654 669 650 662 1,766,400
2026/06/17 645 653 641 651 1,269,200
2026/06/16 636 641 633 638 1,153,100
2026/06/15 636 648 636 644 1,274,900
2026/06/12 652 653 633 636 1,965,600
2026/06/11 640 645 633 644 1,298,900
2026/06/10 643 643 633 638 1,527,700
2026/06/09 646 650 632 633 1,614,000
2026/06/08 632 642 627 633 1,386,600
2026/06/05 638 646 620 637 1,599,000
2026/06/04 626 628 621 624 1,686,900
2026/06/03 640 648 628 645 1,802,800
2026/06/02 658 659 644 656 1,659,800
2026/06/01 659 660 652 654 1,165,800
2026/05/29 655 662 651 652 1,496,400
2026/05/28 657 660 645 653 2,011,200
2026/05/27 666 673 660 666 2,472,200
2026/05/26 655 667 652 656 1,881,400
2026/05/25 666 666 646 655 1,361,300
2026/05/22 657 665 655 662 1,227,400
2026/05/21 652 663 649 657 1,292,200
2026/05/20 650 654 640 645 1,998,300
2026/05/19 641 660 640 660 1,661,400
2026/05/18 640 644 631 633 1,625,600
2026/05/15 637 644 633 638 1,420,700
2026/05/14 645 645 634 639 1,645,400
2026/05/13 635 645 634 645 1,222,100
2026/05/12 652 655 636 640 1,989,600
2026/05/11 653 659 651 659 1,906,700
2026/05/08 650 656 637 656 2,950,000
2026/05/07 620 653 608 652 5,176,300
2026/05/01 620 636 615 627 4,926,900
2026/04/30 682 682 654 655 3,770,800
2026/04/28 695 697 684 690 2,614,600
2026/04/27 675 680 669 678 1,776,000
2026/04/24 676 689 669 669 2,430,000
2026/04/23 688 688 677 683 2,039,000
2026/04/22 692 703 689 689 1,680,900
2026/04/21 695 698 686 690 2,328,800
2026/04/20 690 692 681 682 1,519,500
2026/04/17 689 695 687 690 1,577,200
2026/04/16 683 691 682 690 1,950,300
2026/04/15 672 677 671 677 1,380,400
2026/04/14 667 671 663 668 945,900
2026/04/13 655 659 652 656 1,537,200
2026/04/10 662 666 654 658 1,646,500
2026/04/09 671 673 660 662 1,629,100
2026/04/08 669 673 663 673 2,099,600
2026/04/07 656 660 652 654 1,681,900
2026/04/06 651 656 648 651 1,168,500
2026/04/03 647 653 647 650 1,153,200
2026/03/27 654 655 643 651 2,378,000
2026/03/26 650 654 644 648 2,214,400
2026/03/25 644 652 644 649 1,934,600
2026/03/24 637 640 631 640 2,527,400
2026/03/23 625 630 621 627 3,161,500
2026/03/19 640 644 629 634 5,813,200
2026/03/18 641 650 637 650 1,922,400
2026/03/17 635 639 632 636 1,410,800
2026/03/16 635 640 630 632 2,799,500
2026/03/13 635 644 632 639 2,301,700
2026/03/12 650 655 642 645 2,318,300
2026/03/11 658 667 656 660 2,364,500
2026/03/10 647 658 644 653 2,663,100
2026/03/09 625 649 624 647 2,855,400
2026/03/06 635 659 635 659 3,489,000
2026/03/05 648 651 636 643 4,177,500
2026/03/04 640 651 628 634 5,351,800
2026/03/03 706 709 660 660 7,123,700
2026/03/02 715 721 707 714 2,650,100
2026/02/27 716 723 711 723 2,436,500
2026/02/26 713 721 712 716 2,240,100
2026/02/25 699 708 696 708 2,384,500
2026/02/24 704 706 696 696 1,962,400
2026/02/20 700 707 689 696 3,059,400
2026/02/19 704 707 698 704 1,634,800
2026/02/18 704 710 702 703 2,852,200
2026/02/17 698 700 690 692 1,994,900
2026/02/16 698 702 695 697 1,778,100
2026/02/13 712 715 694 695 3,957,300
2026/02/12 720 722 707 710 3,079,300
2026/02/10 721 730 720 725 2,785,600
2026/02/09 741 741 721 726 2,554,300
2026/02/06 728 733 723 731 1,651,800
2026/02/05 738 739 726 733 2,464,800
2026/02/04 757 758 733 738 2,750,000
2026/02/03 743 764 734 764 3,438,300
2026/02/02 715 735 704 730 4,412,200
2026/01/30 708 716 703 709 3,178,900
2026/01/29 715 718 702 709 2,400,500
2026/01/28 717 722 712 719 2,038,300
2026/01/27 719 726 717 717 1,957,200
2026/01/26 724 727 716 718 1,784,900
2026/01/23 730 739 727 728 1,577,700
2026/01/22 732 733 721 721 1,451,900
2026/01/21 722 728 718 721 1,642,800
2026/01/20 737 741 731 734 2,339,200
2026/01/19 740 748 737 744 2,706,000
2026/01/16 739 749 735 737 1,503,300
2026/01/15 737 748 736 748 1,378,100
2026/01/14 742 746 732 735 1,710,100
2026/01/13 751 754 745 747 1,430,900
2026/01/09 745 750 739 743 1,453,800
2026/01/08 733 741 726 735 1,347,200
2026/01/07 730 748 727 738 1,628,800
2026/01/06 730 742 728 735 1,485,800
2026/01/05 726 733 722 726 1,712,000
2025/12/30 727 728 719 721 1,065,900
2025/12/29 727 728 723 727 962,900
2025/12/26 730 732 724 727 965,500
2025/12/25 730 731 724 730 1,175,700
2025/12/24 725 732 724 725 1,267,000
2025/12/23 727 731 720 726 1,074,900
2025/12/22 730 731 706 715 1,915,100
2025/12/19 715 731 714 730 1,849,400
2025/12/18 721 724 715 717 1,256,000
2025/12/17 716 721 707 715 1,278,500
2025/12/16 725 729 718 723 1,458,500
2025/12/15 721 732 721 730 1,448,900
2025/12/12 726 734 721 722 1,111,700
2025/12/11 744 744 722 722 1,405,400
2025/12/10 735 736 725 733 1,344,400
2025/12/09 730 737 724 733 1,288,500
2025/12/08 730 731 720 729 1,410,300
2025/12/05 727 731 716 722 1,303,900
2025/12/04 712 727 710 726 1,423,400
2025/12/03 705 713 701 708 1,325,900
2025/12/02 710 712 702 705 1,518,900
2025/12/01 727 732 710 710 1,555,300
2025/11/28 730 737 730 732 1,011,300
2025/11/27 725 739 725 736 980,100
2025/11/26 716 732 712 726 1,238,000
2025/11/25 731 732 706 710 1,681,300
2025/11/21 710 730 710 730 1,706,400
2025/11/20 720 721 710 719 1,189,500
2025/11/19 723 726 706 710 1,774,400
2025/11/18 739 743 705 705 2,034,800
2025/11/17 737 746 733 746 1,379,600
2025/11/14 751 754 742 742 1,110,800
2025/11/13 772 773 753 756 1,108,400
2025/11/12 751 768 751 764 1,925,800
2025/11/11 749 754 744 751 1,278,800
2025/11/10 732 740 732 739 1,400,900
2025/11/07 724 731 723 730 1,366,300
2025/11/06 738 740 730 734 2,213,000
2025/11/05 730 737 711 734 2,789,000
2025/11/04 721 738 717 731 2,858,200
2025/10/31 729 742 722 727 3,974,700
2025/10/30 751 768 748 761 3,465,000
2025/10/29 772 778 756 758 2,054,800
2025/10/28 802 802 773 777 2,562,800
2025/10/27 794 813 789 803 3,880,000
2025/10/24 766 807 747 794 8,467,800
2025/10/23 708 713 706 706 1,013,700
2025/10/22 710 716 709 712 1,875,700
2025/10/21 703 714 700 710 1,459,800
2025/10/20 694 701 687 701 1,850,400
2025/10/17 689 696 678 684 2,351,500
2025/10/16 711 717 699 702 1,025,000
2025/10/15 704 713 702 711 1,829,300
2025/10/14 705 716 692 696 2,061,300
2025/10/10 728 728 714 719 1,157,700
2025/10/09 715 729 707 729 1,703,000
2025/10/08 732 737 722 722 1,007,600
2025/10/07 738 738 728 731 1,591,300
2025/10/06 739 740 720 737 1,526,200
2025/10/03 730 731 719 720 2,406,600
2025/10/02 745 752 721 730 1,812,500

このページの先頭へ