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
2012/12/28 2,963 2,970 2,859 2,870 66,200
2012/12/27 2,930 2,965 2,930 2,952 29,800
2012/12/26 2,912 2,950 2,902 2,926 25,100
2012/12/25 2,900 2,970 2,897 2,898 41,800
2012/12/21 2,951 2,975 2,886 2,897 46,700
2012/12/20 2,995 3,015 2,880 2,929 83,400
2012/12/19 3,095 3,130 2,984 3,005 109,700
2012/12/18 2,979 3,070 2,973 3,015 110,600
2012/12/17 2,983 3,000 2,929 2,943 59,100
2012/12/14 2,950 2,994 2,930 2,983 100,100
2012/12/13 2,916 2,929 2,886 2,900 53,700
2012/12/12 2,850 2,970 2,845 2,880 134,000
2012/12/11 2,850 2,858 2,825 2,843 41,200
2012/12/10 2,839 2,857 2,815 2,829 26,300
2012/12/07 2,838 2,850 2,820 2,825 40,800
2012/12/06 2,822 2,864 2,812 2,848 43,500
2012/12/05 2,820 2,820 2,743 2,772 34,100
2012/12/04 2,770 2,813 2,750 2,791 34,600
2012/12/03 2,742 2,855 2,717 2,769 70,800
2012/11/30 2,722 2,724 2,690 2,692 23,400
2012/11/29 2,726 2,728 2,680 2,717 29,800
2012/11/28 2,676 2,739 2,665 2,692 78,300
2012/11/27 2,639 2,668 2,627 2,666 32,400
2012/11/26 2,687 2,687 2,605 2,617 36,000
2012/11/22 2,658 2,660 2,622 2,630 35,800
2012/11/21 2,676 2,698 2,636 2,654 48,300
2012/11/20 2,625 2,690 2,607 2,674 74,900
2012/11/19 2,621 2,645 2,600 2,605 48,300
2012/11/16 2,587 2,630 2,573 2,608 57,200
2012/11/15 2,545 2,573 2,510 2,550 31,500
2012/11/14 2,574 2,574 2,521 2,533 24,700
2012/11/13 2,536 2,580 2,480 2,579 47,900
2012/11/12 2,504 2,547 2,502 2,523 25,700
2012/11/09 2,485 2,518 2,482 2,504 20,800
2012/11/08 2,499 2,543 2,480 2,494 42,900
2012/11/07 2,590 2,590 2,520 2,525 29,400
2012/11/06 2,590 2,597 2,551 2,578 47,600
2012/11/05 2,580 2,594 2,514 2,590 81,800
2012/11/02 2,495 2,594 2,495 2,579 113,100
2012/11/01 2,442 2,489 2,416 2,487 70,300
2012/10/31 2,453 2,453 2,356 2,395 130,500
2012/10/30 2,480 2,497 2,385 2,453 103,900
2012/10/29 2,458 2,500 2,428 2,467 85,200
2012/10/26 2,450 2,450 2,404 2,428 43,800
2012/10/25 2,420 2,435 2,387 2,435 39,600
2012/10/24 2,393 2,436 2,381 2,412 49,300
2012/10/23 2,411 2,439 2,393 2,421 42,800
2012/10/22 2,370 2,427 2,370 2,390 60,200
2012/10/19 2,440 2,440 2,400 2,407 23,900
2012/10/18 2,403 2,450 2,392 2,442 36,900
2012/10/17 2,368 2,419 2,352 2,417 43,000
2012/10/16 2,391 2,405 2,344 2,363 44,500
2012/10/15 2,330 2,399 2,325 2,399 66,800
2012/10/12 2,347 2,394 2,312 2,325 84,700
2012/10/11 2,310 2,349 2,304 2,326 63,800
2012/10/10 2,261 2,318 2,252 2,299 67,000
2012/10/09 2,285 2,309 2,257 2,282 78,700
2012/10/05 2,284 2,339 2,282 2,337 40,100
2012/10/04 2,257 2,281 2,236 2,273 29,500
2012/10/03 2,305 2,305 2,266 2,283 29,600
2012/10/02 2,270 2,315 2,270 2,313 60,400
2012/10/01 2,288 2,288 2,250 2,269 34,500
2012/09/28 2,208 2,271 2,208 2,263 54,300
2012/09/27 2,220 2,252 2,215 2,238 26,500
2012/09/26 2,205 2,241 2,204 2,220 38,400
2012/09/25 2,230 2,258 2,215 2,258 62,100
2012/09/24 2,246 2,250 2,224 2,241 19,500
2012/09/21 2,276 2,276 2,240 2,240 33,900
2012/09/20 2,273 2,295 2,269 2,291 41,800
2012/09/19 2,274 2,281 2,261 2,272 32,300
2012/09/18 2,246 2,259 2,225 2,258 33,600
2012/09/14 2,276 2,276 2,211 2,228 36,200
2012/09/13 2,246 2,259 2,230 2,244 32,800
2012/09/12 2,185 2,246 2,185 2,245 42,400
2012/09/11 2,160 2,180 2,154 2,170 28,400
2012/09/10 2,181 2,184 2,141 2,156 37,600
2012/09/07 2,190 2,217 2,161 2,206 42,000
2012/09/06 2,299 2,299 2,168 2,173 58,200
2012/09/05 2,175 2,255 2,163 2,249 95,200
2012/09/04 2,151 2,180 2,125 2,133 38,800
2012/09/03 2,152 2,180 2,122 2,151 63,900
2012/08/31 2,179 2,195 2,169 2,181 32,500
2012/08/30 2,249 2,250 2,192 2,198 58,500
2012/08/29 2,210 2,295 2,203 2,285 65,000
2012/08/28 2,204 2,229 2,201 2,211 42,200
2012/08/27 2,214 2,241 2,195 2,200 66,800
2012/08/24 2,281 2,281 2,220 2,224 46,000
2012/08/23 2,269 2,288 2,257 2,286 28,800
2012/08/22 2,291 2,292 2,245 2,254 67,300
2012/08/21 2,300 2,323 2,288 2,291 73,000
2012/08/20 2,330 2,366 2,330 2,343 27,800
2012/08/17 2,321 2,345 2,320 2,324 24,600
2012/08/16 2,367 2,367 2,316 2,330 30,000
2012/08/15 2,346 2,357 2,304 2,351 75,400
2012/08/14 2,300 2,359 2,291 2,346 78,800
2012/08/13 2,310 2,310 2,286 2,299 47,900
2012/08/10 2,365 2,365 2,311 2,318 35,900
2012/08/09 2,336 2,381 2,301 2,377 52,000
2012/08/08 2,385 2,400 2,305 2,333 58,700
2012/08/07 2,350 2,383 2,338 2,380 36,500
2012/08/06 2,330 2,350 2,310 2,348 33,800
2012/08/03 2,282 2,323 2,279 2,290 31,700
2012/08/02 2,348 2,348 2,287 2,311 58,800
2012/08/01 2,300 2,361 2,284 2,340 68,700
2012/07/31 2,350 2,350 2,251 2,321 88,800
2012/07/30 2,390 2,390 2,354 2,378 36,600
2012/07/27 2,400 2,405 2,367 2,376 27,800
2012/07/26 2,385 2,400 2,371 2,398 28,000
2012/07/25 2,366 2,385 2,341 2,352 39,300
2012/07/24 2,399 2,400 2,374 2,392 45,400
2012/07/23 2,410 2,431 2,394 2,403 51,100
2012/07/20 2,400 2,410 2,374 2,386 47,500
2012/07/19 2,400 2,422 2,390 2,410 60,200
2012/07/18 2,414 2,433 2,410 2,420 25,800
2012/07/17 2,445 2,459 2,404 2,409 42,100
2012/07/13 2,364 2,455 2,364 2,444 64,500
2012/07/12 2,364 2,385 2,344 2,362 52,300
2012/07/11 2,375 2,390 2,330 2,364 67,600
2012/07/10 2,450 2,458 2,381 2,409 45,400
2012/07/09 2,458 2,458 2,422 2,431 35,200
2012/07/06 2,444 2,485 2,430 2,457 75,900
2012/07/05 2,490 2,490 2,373 2,404 71,600
2012/07/04 2,468 2,497 2,435 2,441 89,900
2012/07/03 2,425 2,474 2,425 2,458 87,600
2012/07/02 2,395 2,431 2,369 2,398 51,700
2012/06/29 2,370 2,435 2,355 2,419 85,800
2012/06/28 2,353 2,384 2,319 2,339 23,500
2012/06/27 2,313 2,354 2,313 2,342 43,100
2012/06/26 2,328 2,425 2,319 2,363 115,600
2012/06/25 2,300 2,360 2,300 2,350 52,100
2012/06/22 2,272 2,305 2,271 2,293 44,300
2012/06/21 2,306 2,310 2,285 2,297 22,200
2012/06/20 2,322 2,325 2,275 2,306 32,900
2012/06/19 2,335 2,377 2,312 2,324 54,500
2012/06/18 2,232 2,322 2,232 2,284 43,700
2012/06/15 2,220 2,245 2,183 2,208 29,100
2012/06/14 2,272 2,281 2,195 2,215 41,000
2012/06/13 2,300 2,300 2,264 2,293 19,900
2012/06/12 2,252 2,282 2,250 2,281 17,100
2012/06/11 2,305 2,321 2,237 2,245 20,200
2012/06/08 2,270 2,277 2,204 2,255 37,000
2012/06/07 2,249 2,269 2,226 2,269 21,100
2012/06/06 2,195 2,246 2,186 2,242 21,900
2012/06/05 2,218 2,218 2,156 2,188 25,300
2012/06/04 2,187 2,212 2,152 2,199 35,500
2012/06/01 2,233 2,248 2,189 2,227 28,100
2012/05/31 2,194 2,259 2,185 2,236 47,300
2012/05/30 2,269 2,277 2,210 2,218 23,000
2012/05/29 2,154 2,267 2,140 2,252 36,500
2012/05/28 2,184 2,190 2,128 2,151 32,100
2012/05/25 2,236 2,236 2,177 2,183 27,800
2012/05/24 2,207 2,266 2,206 2,236 43,200
2012/05/23 2,291 2,291 2,187 2,206 49,200
2012/05/22 2,314 2,319 2,280 2,290 19,500
2012/05/21 2,236 2,314 2,236 2,299 20,500
2012/05/18 2,260 2,310 2,260 2,282 30,600
2012/05/17 2,271 2,344 2,265 2,327 29,500
2012/05/16 2,322 2,340 2,277 2,292 48,300
2012/05/15 2,338 2,350 2,227 2,322 58,700
2012/05/14 2,450 2,465 2,364 2,372 47,100
2012/05/11 2,406 2,445 2,385 2,395 70,800
2012/05/10 2,315 2,416 2,300 2,406 98,900
2012/05/09 2,328 2,340 2,290 2,292 39,600
2012/05/08 2,360 2,365 2,314 2,340 35,300
2012/05/07 2,345 2,356 2,278 2,344 61,200
2012/05/02 2,321 2,350 2,320 2,346 44,000
2012/05/01 2,260 2,354 2,241 2,344 67,100
2012/04/27 2,331 2,343 2,280 2,295 59,400
2012/04/26 2,382 2,385 2,326 2,359 39,100
2012/04/25 2,375 2,395 2,362 2,381 93,700
2012/04/24 2,281 2,351 2,280 2,351 53,900
2012/04/23 2,345 2,350 2,280 2,291 73,400
2012/04/20 2,246 2,350 2,245 2,345 94,400
2012/04/19 2,245 2,250 2,230 2,242 31,900
2012/04/18 2,227 2,243 2,200 2,240 59,700
2012/04/17 2,265 2,274 2,181 2,218 57,900
2012/04/16 2,235 2,280 2,096 2,260 130,200
2012/04/13 2,200 2,265 2,182 2,242 162,900
2012/04/12 2,243 2,245 2,152 2,186 180,800
2012/04/11 2,040 2,051 2,028 2,043 45,400
2012/04/10 2,050 2,078 2,046 2,072 73,900
2012/04/09 2,141 2,143 2,085 2,096 60,500
2012/04/06 2,119 2,162 2,110 2,144 30,700
2012/04/05 2,145 2,148 2,095 2,119 49,300
2012/04/04 2,173 2,186 2,020 2,149 61,700
2012/04/03 2,233 2,233 2,171 2,177 38,100
2012/04/02 2,200 2,244 2,195 2,238 65,500
2012/03/30 2,176 2,213 2,133 2,191 64,900
2012/03/29 2,150 2,227 2,148 2,205 72,500
2012/03/28 2,125 2,141 2,090 2,137 43,600
2012/03/28 1 -> 200.00 分割
2012/03/27 415,002 423,000 412,998 423,000 507
2012/03/26 420,000 420,498 415,002 415,998 279
2012/03/23 411,000 416,502 411,000 415,002 138
2012/03/22 411,000 418,002 409,998 417,000 244
2012/03/21 412,998 414,000 409,500 411,000 250
2012/03/19 408,498 415,500 408,000 412,500 200
2012/03/16 406,002 409,002 403,500 407,502 248
2012/03/15 409,998 415,500 408,000 410,502 495
2012/03/14 409,500 417,000 408,000 412,002 717
2012/03/13 412,002 412,002 404,502 406,500 601
2012/03/12 400,002 411,498 399,000 409,998 926
2012/03/09 396,000 399,000 395,502 397,002 581
2012/03/08 391,500 394,998 390,000 394,998 372
2012/03/07 391,002 391,998 390,000 391,002 263
2012/03/06 390,000 394,002 389,502 394,002 527
2012/03/05 391,002 392,502 388,500 390,000 458
2012/03/02 391,998 391,998 385,998 391,002 370
2012/03/01 391,998 391,998 389,502 390,000 324
2012/02/29 390,000 394,002 388,998 392,502 481
2012/02/28 389,502 389,502 386,502 389,502 614
2012/02/27 400,002 403,998 397,998 399,498 274
2012/02/24 411,000 411,000 403,002 405,000 162
2012/02/23 413,502 415,002 410,502 412,002 166
2012/02/22 403,998 410,502 403,002 409,998 270
2012/02/21 391,998 406,002 391,500 403,998 227
2012/02/20 404,502 406,002 394,998 397,998 293
2012/02/17 403,002 404,502 398,502 402,000 267
2012/02/16 397,998 405,000 392,502 401,502 347
2012/02/15 395,502 397,500 391,998 396,498 480
2012/02/14 382,002 390,000 381,000 388,500 171
2012/02/13 375,498 384,498 375,498 382,998 219
2012/02/10 385,002 385,002 375,000 378,000 442
2012/02/09 379,998 385,002 378,000 382,998 296
2012/02/08 381,000 381,000 376,002 376,998 311
2012/02/07 378,000 382,500 376,500 381,498 368
2012/02/06 376,500 376,500 373,500 375,000 316
2012/02/03 373,002 373,500 367,998 369,498 339
2012/02/02 372,498 373,500 370,500 372,498 302
2012/02/01 378,000 378,000 367,998 372,498 362
2012/01/31 379,998 379,998 367,002 376,998 756
2012/01/30 382,500 398,502 382,002 396,498 627
2012/01/27 385,998 386,502 378,000 379,998 301
2012/01/26 388,998 388,998 385,998 387,000 227
2012/01/25 388,500 388,998 386,502 388,002 195
2012/01/24 388,998 390,498 387,498 388,998 281
2012/01/23 389,502 389,502 387,000 387,000 191
2012/01/20 390,000 391,998 385,002 387,498 413
2012/01/19 378,000 388,500 378,000 387,498 353
2012/01/18 382,002 382,998 373,002 376,500 311
2012/01/17 387,498 388,998 382,500 382,998 154
2012/01/16 397,500 397,500 389,502 390,498 71
2012/01/13 398,502 399,498 394,998 398,502 93
2012/01/12 399,498 400,002 393,000 393,498 111
2012/01/11 398,502 402,000 396,000 399,498 121
2012/01/10 399,498 399,498 394,998 394,998 255
2012/01/06 403,998 405,498 397,500 399,498 180
2012/01/05 408,000 408,000 402,000 403,002 74
2012/01/04 409,500 411,000 403,998 405,000 149

このページの先頭へ