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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/09 | 520 | 534 | 511 | 519 | 4,281,900 |
| 2025/04/08 | 511 | 529 | 511 | 525 | 3,326,100 |
| 2025/04/07 | 500 | 510 | 483 | 490 | 5,689,200 |
| 2025/04/04 | 550 | 553 | 530 | 539 | 3,900,500 |
| 2025/04/03 | 550 | 564 | 547 | 560 | 4,043,800 |
| 2025/04/02 | 569 | 573 | 561 | 568 | 2,876,200 |
| 2025/04/01 | 573 | 576 | 559 | 562 | 8,743,000 |
| 2025/03/31 | 588 | 588 | 576 | 578 | 5,181,800 |
| 2025/03/28 | 609 | 613 | 603 | 608 | 2,778,500 |
| 2025/03/27 | 618 | 632 | 618 | 631 | 3,493,300 |
| 2025/03/26 | 632 | 637 | 624 | 628 | 3,717,600 |
| 2025/03/25 | 645 | 646 | 633 | 633 | 2,575,600 |
| 2025/03/24 | 657 | 658 | 638 | 639 | 2,506,000 |
| 2025/03/21 | 654 | 661 | 649 | 655 | 4,254,600 |
| 2025/03/19 | 624 | 654 | 620 | 651 | 6,057,600 |
| 2025/03/18 | 618 | 621 | 615 | 618 | 2,170,400 |
| 2025/03/17 | 611 | 621 | 609 | 618 | 2,630,900 |
| 2025/03/14 | 606 | 613 | 605 | 611 | 1,586,900 |
| 2025/03/13 | 610 | 619 | 609 | 611 | 1,767,500 |
| 2025/03/12 | 620 | 623 | 609 | 610 | 2,308,600 |
| 2025/03/11 | 608 | 621 | 600 | 620 | 3,295,100 |
| 2025/03/10 | 600 | 613 | 599 | 613 | 2,937,400 |
| 2025/03/07 | 595 | 601 | 594 | 594 | 2,143,200 |
| 2025/03/06 | 601 | 609 | 600 | 601 | 2,387,900 |
| 2025/03/05 | 595 | 600 | 593 | 594 | 2,225,000 |
| 2025/03/04 | 605 | 605 | 593 | 598 | 2,543,300 |
| 2025/03/03 | 592 | 609 | 592 | 607 | 3,394,300 |
| 2025/02/28 | 592 | 597 | 585 | 587 | 4,095,400 |
| 2025/02/27 | 594 | 595 | 588 | 592 | 4,560,900 |
| 2025/02/26 | 600 | 601 | 592 | 600 | 3,937,100 |
| 2025/02/25 | 605 | 609 | 599 | 603 | 2,194,000 |
| 2025/02/21 | 608 | 619 | 607 | 607 | 2,195,400 |
| 2025/02/20 | 613 | 618 | 610 | 610 | 1,969,300 |
| 2025/02/19 | 615 | 621 | 613 | 616 | 1,902,300 |
| 2025/02/18 | 605 | 615 | 601 | 613 | 2,016,100 |
| 2025/02/17 | 601 | 616 | 601 | 606 | 2,514,800 |
| 2025/02/14 | 602 | 609 | 599 | 601 | 2,154,200 |
| 2025/02/13 | 602 | 608 | 599 | 607 | 2,031,500 |
| 2025/02/12 | 609 | 612 | 600 | 601 | 3,072,300 |
| 2025/02/10 | 592 | 611 | 590 | 607 | 2,946,200 |
| 2025/02/07 | 595 | 598 | 586 | 592 | 2,808,100 |
| 2025/02/06 | 592 | 596 | 583 | 591 | 4,137,200 |
| 2025/02/05 | 594 | 598 | 589 | 590 | 4,056,500 |
| 2025/02/04 | 595 | 602 | 590 | 590 | 4,869,800 |
| 2025/02/03 | 607 | 617 | 595 | 598 | 9,493,300 |
| 2025/01/31 | 640 | 656 | 606 | 609 | 19,566,200 |
| 2025/01/30 | 714 | 729 | 703 | 720 | 3,405,500 |
| 2025/01/29 | 715 | 729 | 712 | 721 | 3,478,700 |
| 2025/01/28 | 678 | 711 | 675 | 709 | 5,734,600 |
| 2025/01/27 | 677 | 690 | 675 | 687 | 3,920,300 |
| 2025/01/24 | 662 | 669 | 661 | 667 | 2,055,400 |
| 2025/01/23 | 658 | 662 | 654 | 657 | 1,594,500 |
| 2025/01/22 | 656 | 664 | 653 | 659 | 1,825,900 |
| 2025/01/21 | 664 | 665 | 652 | 655 | 1,360,800 |
| 2025/01/20 | 650 | 661 | 649 | 661 | 1,920,300 |
| 2025/01/17 | 653 | 653 | 645 | 648 | 1,660,900 |
| 2025/01/16 | 652 | 659 | 648 | 648 | 2,253,900 |
| 2025/01/15 | 640 | 644 | 636 | 643 | 1,506,100 |
| 2025/01/14 | 641 | 641 | 627 | 630 | 2,369,800 |
| 2025/01/10 | 650 | 654 | 645 | 645 | 851,300 |
| 2025/01/09 | 650 | 652 | 643 | 649 | 1,690,400 |
| 2025/01/08 | 655 | 657 | 647 | 655 | 1,383,300 |
| 2025/01/07 | 656 | 662 | 649 | 661 | 2,004,100 |
| 2025/01/06 | 663 | 663 | 652 | 653 | 1,922,600 |
| 2024/12/30 | 660 | 669 | 658 | 661 | 1,833,100 |
| 2024/12/27 | 645 | 653 | 641 | 653 | 1,643,500 |
| 2024/12/26 | 639 | 646 | 637 | 644 | 2,126,100 |
| 2024/12/25 | 639 | 653 | 636 | 641 | 1,690,600 |
| 2024/12/24 | 641 | 647 | 635 | 640 | 1,857,200 |
| 2024/12/23 | 653 | 659 | 647 | 651 | 1,675,400 |
| 2024/12/20 | 645 | 658 | 645 | 653 | 3,045,700 |
| 2024/12/19 | 633 | 641 | 633 | 638 | 1,504,000 |
| 2024/12/18 | 648 | 648 | 636 | 642 | 2,203,000 |
| 2024/12/17 | 660 | 665 | 651 | 652 | 1,857,300 |
| 2024/12/16 | 667 | 670 | 658 | 661 | 1,793,700 |
| 2024/12/13 | 657 | 679 | 656 | 671 | 2,606,500 |
| 2024/12/12 | 657 | 667 | 656 | 662 | 2,557,100 |
| 2024/12/11 | 655 | 662 | 650 | 655 | 2,228,600 |
| 2024/12/10 | 639 | 651 | 638 | 649 | 2,321,900 |
| 2024/12/09 | 624 | 636 | 623 | 635 | 2,039,800 |
| 2024/12/06 | 634 | 634 | 616 | 619 | 2,194,400 |
| 2024/12/05 | 632 | 641 | 630 | 631 | 2,280,400 |
| 2024/12/04 | 628 | 630 | 621 | 627 | 1,906,700 |
| 2024/12/03 | 636 | 641 | 629 | 632 | 2,036,600 |
| 2024/12/02 | 640 | 642 | 626 | 635 | 2,666,200 |
| 2024/11/29 | 632 | 637 | 625 | 626 | 1,670,800 |
| 2024/11/28 | 642 | 649 | 632 | 636 | 2,226,500 |
| 2024/11/27 | 622 | 635 | 621 | 632 | 1,876,000 |
| 2024/11/26 | 624 | 628 | 619 | 625 | 2,358,700 |
| 2024/11/25 | 638 | 638 | 622 | 622 | 4,405,900 |
| 2024/11/22 | 632 | 636 | 626 | 628 | 1,874,500 |
| 2024/11/21 | 638 | 642 | 625 | 632 | 2,217,200 |
| 2024/11/20 | 645 | 655 | 635 | 637 | 2,125,500 |
| 2024/11/19 | 657 | 668 | 645 | 647 | 2,001,000 |
| 2024/11/18 | 658 | 673 | 654 | 656 | 1,815,300 |
| 2024/11/15 | 664 | 670 | 656 | 661 | 2,433,800 |
| 2024/11/14 | 656 | 672 | 648 | 664 | 3,111,000 |
| 2024/11/13 | 662 | 675 | 650 | 655 | 2,534,400 |
| 2024/11/12 | 671 | 679 | 655 | 658 | 1,941,500 |
| 2024/11/11 | 675 | 680 | 669 | 676 | 1,709,200 |
| 2024/11/08 | 693 | 702 | 675 | 678 | 3,166,700 |
| 2024/11/07 | 708 | 711 | 685 | 687 | 3,626,100 |
| 2024/11/06 | 699 | 710 | 693 | 704 | 4,233,700 |
| 2024/11/05 | 675 | 700 | 673 | 684 | 3,266,700 |
| 2024/11/01 | 660 | 684 | 655 | 672 | 4,741,700 |
| 2024/10/31 | 640 | 675 | 632 | 668 | 11,231,100 |
| 2024/10/30 | 600 | 601 | 584 | 594 | 7,313,700 |
| 2024/10/29 | 595 | 604 | 594 | 601 | 2,036,500 |
| 2024/10/28 | 581 | 596 | 580 | 594 | 1,772,400 |
| 2024/10/25 | 592 | 593 | 578 | 582 | 2,201,200 |
| 2024/10/24 | 587 | 589 | 581 | 587 | 2,432,900 |
| 2024/10/23 | 600 | 600 | 592 | 594 | 1,943,600 |
| 2024/10/22 | 611 | 613 | 600 | 601 | 2,152,400 |
| 2024/10/21 | 612 | 621 | 610 | 615 | 1,778,800 |
| 2024/10/18 | 615 | 619 | 609 | 609 | 1,556,100 |
| 2024/10/17 | 615 | 619 | 612 | 616 | 1,904,000 |
| 2024/10/16 | 633 | 635 | 615 | 617 | 2,990,500 |
| 2024/10/15 | 634 | 643 | 634 | 640 | 1,558,700 |
| 2024/10/11 | 635 | 638 | 630 | 630 | 1,568,500 |
| 2024/10/10 | 643 | 646 | 636 | 636 | 1,717,900 |
| 2024/10/09 | 634 | 641 | 633 | 640 | 1,922,500 |
| 2024/10/08 | 642 | 645 | 632 | 634 | 2,271,000 |
| 2024/10/07 | 651 | 656 | 644 | 648 | 2,654,900 |
| 2024/10/04 | 642 | 649 | 640 | 642 | 2,784,600 |
| 2024/10/03 | 657 | 661 | 642 | 643 | 3,346,600 |
| 2024/10/02 | 651 | 658 | 644 | 648 | 2,462,200 |
| 2024/10/01 | 660 | 662 | 648 | 655 | 2,445,000 |
| 2024/09/30 | 654 | 663 | 653 | 655 | 2,616,000 |
| 2024/09/27 | 666 | 689 | 666 | 679 | 2,765,000 |
| 2024/09/26 | 667 | 681 | 667 | 681 | 2,689,400 |
| 2024/09/25 | 667 | 674 | 666 | 668 | 1,484,400 |
| 2024/09/24 | 670 | 676 | 665 | 666 | 2,243,800 |
| 2024/09/20 | 672 | 678 | 668 | 671 | 2,036,200 |
| 2024/09/19 | 655 | 672 | 654 | 665 | 2,930,000 |
| 2024/09/18 | 642 | 652 | 639 | 646 | 1,892,000 |
| 2024/09/17 | 639 | 644 | 628 | 637 | 1,691,400 |
| 2024/09/13 | 640 | 640 | 632 | 639 | 1,523,400 |
| 2024/09/12 | 633 | 641 | 630 | 639 | 2,385,000 |
| 2024/09/11 | 638 | 642 | 618 | 623 | 3,160,900 |
| 2024/09/10 | 646 | 649 | 635 | 638 | 2,034,100 |
| 2024/09/09 | 630 | 642 | 625 | 642 | 2,657,700 |
| 2024/09/06 | 660 | 663 | 644 | 652 | 2,881,100 |
| 2024/09/05 | 664 | 671 | 652 | 659 | 2,339,200 |
| 2024/09/04 | 669 | 673 | 657 | 659 | 2,975,500 |
| 2024/09/03 | 671 | 693 | 669 | 692 | 2,597,300 |
| 2024/09/02 | 685 | 685 | 667 | 669 | 2,394,900 |
| 2024/08/30 | 682 | 684 | 674 | 678 | 2,205,200 |
| 2024/08/29 | 677 | 686 | 671 | 680 | 2,131,600 |
| 2024/08/28 | 700 | 702 | 683 | 691 | 2,033,500 |
| 2024/08/27 | 695 | 702 | 693 | 698 | 2,366,600 |
| 2024/08/26 | 682 | 694 | 678 | 694 | 2,249,700 |
| 2024/08/23 | 676 | 685 | 675 | 681 | 2,276,500 |
| 2024/08/22 | 674 | 692 | 674 | 686 | 3,397,100 |
| 2024/08/21 | 653 | 669 | 647 | 668 | 3,636,500 |
| 2024/08/20 | 643 | 662 | 640 | 661 | 2,656,300 |
| 2024/08/19 | 649 | 661 | 640 | 641 | 3,156,100 |