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
2026/02/03 743 764 734 764 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
2025/10/01 742 756 740 752 1,912,600
2025/09/30 744 762 739 755 1,927,000
2025/09/29 750 751 736 741 1,500,500
2025/09/26 756 764 756 759 1,981,800
2025/09/25 770 771 755 762 1,816,300
2025/09/24 777 779 769 769 1,665,600
2025/09/22 772 782 768 774 1,183,800
2025/09/19 784 787 765 772 2,010,700
2025/09/18 795 796 780 781 1,479,500
2025/09/17 806 807 796 796 1,306,000
2025/09/16 805 811 803 806 1,270,700
2025/09/12 786 800 783 800 1,677,600
2025/09/11 798 806 783 787 1,427,100
2025/09/10 795 808 791 801 1,882,800
2025/09/09 798 803 786 793 1,838,000
2025/09/08 787 803 784 796 2,427,300
2025/09/05 785 788 777 787 1,584,200
2025/09/04 789 793 780 788 1,628,900
2025/09/03 777 784 763 775 2,002,100
2025/09/02 796 811 783 783 3,097,100
2025/09/01 757 787 755 782 4,007,600
2025/08/29 756 761 753 753 1,204,500
2025/08/28 752 755 745 754 1,039,700
2025/08/27 740 749 739 748 1,288,600
2025/08/26 757 757 743 744 1,568,400
2025/08/25 736 758 735 758 1,508,000
2025/08/22 743 744 735 736 1,164,500
2025/08/21 745 748 742 746 1,151,800
2025/08/20 745 750 741 746 1,131,300
2025/08/19 754 755 745 747 1,299,100
2025/08/18 743 761 743 755 1,912,700
2025/08/15 742 747 735 736 1,443,100
2025/08/14 742 750 740 743 1,798,200
2025/08/13 757 759 742 742 2,054,900
2025/08/12 760 764 750 761 2,043,200
2025/08/08 762 766 754 761 1,560,700
2025/08/07 743 758 742 758 1,784,900
2025/08/06 742 755 741 744 1,359,500
2025/08/05 759 761 743 746 2,004,300
2025/08/04 740 760 739 753 2,415,300
2025/08/01 765 776 753 760 3,385,400
2025/07/31 780 785 748 760 8,571,300
2025/07/30 735 739 716 720 2,987,000
2025/07/29 713 730 711 727 1,856,200
2025/07/28 722 737 721 728 2,394,100
2025/07/25 723 729 719 719 2,434,800
2025/07/24 716 722 714 718 1,822,100
2025/07/23 705 719 704 716 2,527,000
2025/07/22 697 706 694 695 1,026,000
2025/07/18 708 716 700 701 995,400
2025/07/17 696 705 695 705 1,042,100
2025/07/16 699 702 695 698 1,354,900
2025/07/15 709 710 699 702 1,384,300
2025/07/14 710 714 708 709 1,616,800
2025/07/11 715 723 710 715 1,529,000
2025/07/10 714 719 706 715 1,619,000
2025/07/09 717 719 706 708 1,525,200
2025/07/08 704 714 702 714 1,228,700
2025/07/07 703 710 703 708 1,046,500
2025/07/04 708 710 702 706 1,185,400
2025/07/03 704 708 698 705 1,522,800
2025/07/02 711 718 708 708 1,440,500
2025/07/01 724 731 711 711 2,018,300
2025/06/30 724 735 724 731 2,124,500
2025/06/27 711 719 711 719 1,681,700
2025/06/26 717 724 710 713 1,815,800
2025/06/25 711 712 702 711 1,614,900
2025/06/24 706 714 699 714 1,941,400
2025/06/23 701 705 691 705 2,148,500
2025/06/20 718 720 711 713 1,950,800
2025/06/19 729 734 720 722 2,374,500
2025/06/18 711 723 711 723 1,464,600
2025/06/17 715 721 711 714 1,708,600
2025/06/16 708 712 701 712 1,778,200
2025/06/13 715 718 704 705 1,721,900
2025/06/12 705 715 704 712 1,543,300
2025/06/11 705 712 703 710 1,181,500
2025/06/10 708 713 701 702 1,308,700
2025/06/09 703 707 699 702 1,231,600
2025/06/06 705 707 692 697 1,558,400
2025/06/05 706 720 702 702 2,225,900
2025/06/04 700 705 688 704 2,859,600
2025/06/03 686 692 679 692 3,216,100
2025/06/02 701 705 679 687 3,477,200
2025/05/30 708 717 705 711 3,539,500
2025/05/29 699 707 697 703 1,893,700
2025/05/28 706 712 695 695 2,609,000
2025/05/27 691 710 678 701 3,669,200
2025/05/26 686 690 662 681 2,508,100
2025/05/23 692 695 672 677 2,524,100
2025/05/22 681 714 675 697 6,200,100
2025/05/21 675 684 673 674 3,113,000
2025/05/20 672 685 666 671 3,562,400
2025/05/19 659 663 652 654 2,010,300
2025/05/16 640 661 640 652 2,665,300
2025/05/15 627 637 626 637 1,786,600
2025/05/14 640 644 631 631 1,519,700
2025/05/13 636 648 635 640 2,421,500
2025/05/12 626 633 624 627 2,166,500
2025/05/09 637 644 633 634 2,030,800
2025/05/08 652 655 637 638 2,370,700
2025/05/07 665 669 652 652 4,123,900
2025/05/02 661 685 648 669 8,247,100
2025/05/01 633 658 615 655 13,507,300
2025/04/30 588 592 579 583 3,108,600
2025/04/28 579 591 577 586 2,774,900
2025/04/25 582 586 575 576 2,005,700
2025/04/24 588 588 575 578 2,196,100
2025/04/23 590 592 580 583 2,219,500
2025/04/22 578 583 571 583 2,027,400
2025/04/21 580 589 580 584 1,312,300
2025/04/18 586 591 582 588 1,758,500
2025/04/17 572 585 571 584 1,886,500
2025/04/16 567 569 563 566 1,536,900
2025/04/15 569 571 564 565 1,495,800
2025/04/14 571 572 559 561 2,041,500
2025/04/11 550 568 543 565 2,092,100
2025/04/10 559 560 543 559 3,281,300

このページの先頭へ