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
2010/12/30 346,998 352,500 346,002 349,998 284
2010/12/29 341,502 346,500 341,502 345,498 221
2010/12/28 334,998 345,000 333,000 340,998 187
2010/12/27 340,002 345,000 336,498 337,998 201
2010/12/24 337,002 345,000 337,002 340,998 277
2010/12/22 355,998 355,998 340,002 341,502 275
2010/12/21 358,002 361,002 346,500 349,998 170
2010/12/20 349,998 358,998 349,998 357,498 226
2010/12/17 364,998 367,500 346,002 349,500 457
2010/12/16 362,502 369,498 360,000 367,500 288
2010/12/15 355,002 372,000 353,502 364,998 755
2010/12/14 343,002 352,002 340,500 351,498 268
2010/12/13 333,000 343,500 331,998 343,500 407
2010/12/10 340,002 340,998 321,000 330,498 431
2010/12/09 337,002 343,998 336,000 342,000 517
2010/12/08 331,002 348,000 330,498 337,002 721
2010/12/07 325,998 331,998 319,998 331,998 393
2010/12/06 319,998 323,502 319,998 322,002 379
2010/12/03 322,002 322,998 319,002 319,998 341
2010/12/02 319,500 322,500 318,498 319,500 152
2010/12/01 305,502 318,498 305,502 313,998 367
2010/11/30 307,002 312,000 306,000 307,500 180
2010/11/29 313,002 313,002 307,998 309,000 298
2010/11/26 313,002 318,498 306,498 307,500 360
2010/11/25 317,502 317,502 310,998 312,498 189
2010/11/24 316,500 319,500 315,000 317,502 207
2010/11/22 316,998 323,502 316,998 321,000 170
2010/11/19 324,000 326,502 316,002 316,002 190
2010/11/18 323,502 326,502 318,498 326,502 248
2010/11/17 319,002 327,498 316,500 327,000 443
2010/11/16 306,000 319,002 305,502 317,502 384
2010/11/15 307,002 309,498 301,998 307,500 172
2010/11/12 305,502 311,502 304,500 307,998 185
2010/11/11 304,002 307,998 304,002 306,498 294
2010/11/10 301,998 309,498 301,998 306,498 367
2010/11/09 310,002 312,498 301,998 304,002 346
2010/11/08 315,000 317,502 309,498 313,998 326
2010/11/05 295,500 315,498 295,200 315,498 717
2010/11/04 281,898 298,098 281,898 295,800 592
2010/11/02 281,100 289,998 276,300 283,200 476
2010/11/01 286,800 291,798 285,300 286,098 334
2010/10/29 276,498 295,002 276,498 291,000 638
2010/10/28 261,498 277,002 261,102 273,300 296
2010/10/27 264,498 268,002 264,498 265,002 57
2010/10/26 266,898 268,002 262,998 266,700 92
2010/10/25 265,902 268,902 260,700 266,898 101
2010/10/22 259,998 268,902 259,998 262,398 235
2010/10/21 276,102 276,102 264,102 264,900 189
2010/10/20 276,900 280,002 272,100 276,102 118
2010/10/19 286,098 288,498 277,998 279,402 232
2010/10/18 278,298 288,498 278,202 285,798 141
2010/10/15 277,098 277,998 273,600 277,398 131
2010/10/14 271,500 278,898 271,500 276,000 166
2010/10/13 282,000 283,902 269,700 271,302 290
2010/10/12 289,998 294,000 281,202 282,102 212
2010/10/08 285,798 292,998 282,900 289,998 474
2010/10/07 285,300 294,402 280,998 282,900 463
2010/10/06 290,898 291,000 281,898 286,500 242
2010/10/05 282,300 290,100 275,700 284,802 300
2010/10/04 295,002 295,002 285,900 287,100 422
2010/10/01 278,898 297,900 269,298 295,902 618
2010/09/30 288,198 289,800 277,002 280,602 360
2010/09/29 270,102 320,502 270,000 292,200 1,342
2010/09/28 270,000 273,000 268,002 270,102 796
2010/09/27 259,002 280,002 256,002 279,498 616
2010/09/24 243,000 259,302 243,000 249,498 373
2010/09/22 244,500 247,698 244,200 247,200 178
2010/09/21 241,398 247,698 241,398 247,200 325
2010/09/17 229,998 237,600 229,998 237,600 224
2010/09/16 227,898 232,002 227,502 229,698 162
2010/09/15 228,498 229,002 225,600 227,598 260
2010/09/14 230,700 230,700 227,202 229,002 132
2010/09/13 230,100 231,702 228,600 230,100 74
2010/09/10 234,000 234,498 228,498 230,202 189
2010/09/09 229,998 233,298 229,002 229,002 140
2010/09/08 236,502 236,502 228,600 229,698 227
2010/09/07 234,300 238,998 231,000 236,502 190
2010/09/06 233,100 235,902 232,098 234,498 120
2010/09/03 228,498 232,800 228,498 230,100 94
2010/09/02 238,002 238,002 226,002 230,298 164
2010/09/01 243,900 243,900 225,900 232,098 269
2010/08/31 251,100 256,800 238,800 245,700 213
2010/08/30 250,002 256,002 248,700 256,002 119
2010/08/27 244,998 248,502 243,702 247,302 258
2010/08/26 244,902 247,998 244,002 247,002 69
2010/08/25 245,502 247,998 240,000 246,702 106
2010/08/24 249,900 249,900 244,998 247,698 139
2010/08/23 244,998 250,002 244,998 249,900 105
2010/08/20 245,598 246,600 240,300 240,300 58
2010/08/19 247,002 247,500 243,198 245,502 117
2010/08/18 239,400 244,998 237,102 243,702 113
2010/08/17 240,102 240,102 234,000 236,202 77
2010/08/16 231,798 242,502 230,100 236,700 164
2010/08/13 229,398 232,500 222,402 231,798 69
2010/08/12 230,700 232,200 225,000 227,400 199
2010/08/11 241,998 243,600 230,598 238,002 222
2010/08/10 244,998 249,900 240,900 242,400 203
2010/08/09 246,600 247,398 243,498 246,402 74
2010/08/06 251,298 252,102 241,998 246,498 231
2010/08/05 253,500 258,000 251,802 253,398 151
2010/08/04 261,198 261,402 258,498 258,498 74
2010/08/03 263,202 265,002 259,998 261,198 233
2010/08/02 262,998 269,802 259,998 263,298 209
2010/07/30 282,102 283,002 271,998 275,802 197
2010/07/29 289,002 289,002 284,598 284,802 43
2010/07/28 292,002 297,000 287,802 287,802 158
2010/07/27 295,998 295,998 284,802 295,002 307
2010/07/26 273,000 283,398 273,000 282,102 264
2010/07/23 261,102 274,998 261,102 268,302 239
2010/07/22 261,102 266,700 249,798 266,100 505
2010/07/21 264,198 269,502 260,598 264,798 555
2010/07/20 274,200 274,200 261,300 265,002 401
2010/07/16 274,398 279,798 271,602 274,098 139
2010/07/15 281,802 281,802 274,998 278,202 212
2010/07/14 283,998 285,000 277,902 280,002 224
2010/07/13 280,002 284,400 276,300 281,100 251
2010/07/12 298,002 298,002 277,500 281,802 278
2010/07/09 293,502 300,000 290,598 298,098 142
2010/07/08 281,100 298,002 281,100 295,902 230
2010/07/07 281,598 281,802 276,000 278,298 108
2010/07/06 272,502 282,000 271,998 281,598 155
2010/07/05 277,302 279,798 271,902 272,502 127
2010/07/02 273,300 273,402 270,600 272,298 205
2010/07/01 275,100 275,400 270,900 273,300 62
2010/06/30 270,000 278,202 270,000 275,100 181
2010/06/29 288,198 290,802 277,098 280,302 232
2010/06/28 294,300 294,498 287,298 289,902 171
2010/06/25 295,998 296,298 292,002 295,002 286
2010/06/24 300,000 301,998 295,998 297,498 286
2010/06/23 300,000 301,998 297,000 301,998 355
2010/06/22 304,500 306,000 303,000 304,998 258
2010/06/21 304,998 306,498 303,000 304,500 174
2010/06/18 304,002 309,000 301,998 306,498 158
2010/06/17 309,498 309,498 304,002 307,002 114
2010/06/16 318,000 318,498 310,500 312,000 123
2010/06/15 310,002 318,498 310,002 316,002 153
2010/06/14 316,002 322,998 313,998 315,000 159
2010/06/11 312,000 318,498 310,500 317,502 219
2010/06/10 304,998 312,000 303,498 312,000 177
2010/06/09 307,500 312,000 303,000 307,500 179
2010/06/08 298,002 313,002 298,002 310,998 121
2010/06/07 301,998 306,498 300,000 301,500 163
2010/06/04 321,498 321,498 310,500 312,000 324
2010/06/03 322,002 325,500 319,002 321,498 171
2010/06/02 315,498 323,502 315,498 322,500 199
2010/06/01 316,002 318,000 315,000 317,502 182
2010/05/31 322,002 322,002 315,498 321,000 151
2010/05/28 313,002 318,000 313,002 316,500 256
2010/05/27 304,002 314,502 300,000 310,002 383
2010/05/26 288,000 307,998 288,000 306,498 586
2010/05/25 302,502 303,498 287,298 292,998 388
2010/05/24 301,002 308,502 301,002 306,498 262
2010/05/21 297,702 307,002 292,698 298,902 511
2010/05/20 302,502 313,500 301,500 309,000 346
2010/05/19 300,000 306,498 294,900 302,502 399
2010/05/18 310,002 316,500 306,000 306,498 432
2010/05/17 303,000 313,002 303,000 310,998 502
2010/05/14 301,998 312,000 301,002 307,002 379
2010/05/13 301,500 306,000 299,400 305,502 375
2010/05/12 298,602 303,000 295,998 297,702 424
2010/05/11 309,498 310,002 298,098 298,602 461
2010/05/10 307,500 310,002 301,002 306,498 577
2010/05/07 318,000 320,502 304,998 306,498 796
2010/05/06 334,998 340,002 324,000 330,000 710
2010/04/30 334,500 343,002 334,500 342,000 409
2010/04/28 333,000 337,002 328,500 334,998 539
2010/04/27 343,002 347,502 336,000 337,002 549
2010/04/26 325,002 349,002 321,000 348,000 1,342
2010/04/23 346,998 349,998 340,500 346,002 588
2010/04/22 334,500 346,002 333,498 346,002 731
2010/04/21 330,000 341,502 330,000 334,998 807
2010/04/20 328,998 332,502 328,002 328,998 236
2010/04/19 331,998 331,998 327,000 329,502 276
2010/04/16 331,002 333,000 328,002 333,000 332
2010/04/15 333,000 334,998 328,002 330,498 378
2010/04/14 331,002 334,002 331,002 331,998 136
2010/04/13 334,998 334,998 327,000 331,002 256
2010/04/12 340,998 343,998 334,998 334,998 373
2010/04/09 335,502 339,000 334,998 338,502 179
2010/04/08 340,002 340,998 334,002 337,500 547
2010/04/07 339,000 343,998 337,998 340,002 650
2010/04/06 330,000 342,000 329,502 337,002 674
2010/04/05 323,502 329,502 321,000 329,502 253
2010/04/02 324,498 324,498 319,002 319,002 313
2010/04/01 319,998 322,500 316,998 320,502 199
2010/03/31 322,998 327,498 320,502 320,502 243
2010/03/30 326,502 327,000 319,002 324,000 321
2010/03/29 316,002 331,002 315,000 328,998 498
2010/03/26 313,500 318,000 313,500 316,998 313
2010/03/25 310,998 314,502 310,998 312,498 448
2010/03/24 312,000 315,000 307,500 310,998 646
2010/03/23 319,500 319,998 312,000 313,500 460
2010/03/19 317,502 319,500 311,502 319,500 470
2010/03/18 320,502 322,002 316,002 319,002 430
2010/03/17 325,998 325,998 318,000 321,000 293
2010/03/16 325,998 326,502 322,998 326,502 271
2010/03/15 328,002 328,500 325,002 327,000 437
2010/03/12 310,998 328,998 307,002 323,502 832
2010/03/11 309,498 310,002 304,500 309,498 233
2010/03/10 306,498 310,998 303,000 308,502 234
2010/03/09 309,000 309,498 303,498 304,998 263
2010/03/08 312,000 313,002 306,498 309,000 295
2010/03/05 304,998 310,998 304,500 306,498 352
2010/03/04 310,998 311,502 304,998 304,998 189
2010/03/03 312,498 313,002 310,500 310,500 121
2010/03/02 318,000 318,498 311,502 312,000 161
2010/03/01 310,002 316,998 310,002 313,002 115
2010/02/26 310,002 314,502 306,498 312,000 245
2010/02/25 318,498 322,500 311,502 313,500 339
2010/02/24 324,498 327,498 316,998 321,498 426
2010/02/23 330,000 330,000 325,500 328,002 218
2010/02/22 327,000 331,500 322,998 331,500 476
2010/02/19 317,502 327,000 315,000 325,998 540
2010/02/18 319,500 319,500 315,498 317,502 187
2010/02/17 316,002 322,500 312,000 318,000 335
2010/02/16 320,502 320,502 312,000 315,000 350
2010/02/15 332,502 332,502 316,998 319,500 755
2010/02/12 298,998 319,998 297,198 318,498 1,015
2010/02/10 303,498 304,002 285,000 292,002 820
2010/02/09 300,000 301,998 298,500 301,500 218
2010/02/08 309,498 309,498 301,002 301,002 273
2010/02/05 304,998 310,998 298,302 304,998 665
2010/02/04 320,502 320,502 304,998 310,002 640
2010/02/03 328,998 331,998 307,998 313,500 800
2010/02/02 340,998 343,998 321,000 325,500 588
2010/02/01 334,002 340,002 331,002 337,002 297
2010/01/29 361,500 364,998 355,002 355,002 138
2010/01/28 357,498 370,998 357,498 368,502 198
2010/01/27 375,000 377,502 355,500 360,000 299
2010/01/26 389,502 389,502 375,000 375,498 337
2010/01/25 374,502 382,998 373,500 380,502 276
2010/01/22 375,000 376,500 373,002 375,000 104
2010/01/21 372,498 378,498 372,498 376,998 133
2010/01/20 379,500 379,500 373,002 375,498 73
2010/01/19 372,498 384,000 372,498 376,002 205
2010/01/18 376,500 384,000 373,002 376,500 221
2010/01/15 379,500 384,498 378,000 380,502 126
2010/01/14 382,500 382,500 376,998 379,500 103
2010/01/13 393,000 393,000 376,002 378,498 309
2010/01/12 391,500 391,500 386,502 389,502 109
2010/01/08 386,502 399,498 385,998 391,002 182
2010/01/07 396,000 400,500 391,002 391,002 433
2010/01/06 374,502 415,002 373,998 403,002 1,141
2010/01/05 354,498 378,000 346,998 374,502 601
2010/01/04 349,002 349,500 345,000 348,498 69

このページの先頭へ