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 |
---|---|---|---|---|---|
2024/04/23 | 870 | 885 | 855 | 863 | 2,469,700 |
2024/04/22 | 844 | 861 | 843 | 860 | 2,399,000 |
2024/04/19 | 858 | 859 | 829 | 842 | 3,278,400 |
2024/04/18 | 852 | 874 | 846 | 866 | 2,798,700 |
2024/04/17 | 870 | 870 | 851 | 854 | 2,826,400 |
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 |