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
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
2023/06/29 1,112 1,114 1,096 1,109 2,144,900
2023/06/28 1,107 1,116 1,091 1,101 2,352,900
2023/06/27 1,090 1,098 1,080 1,096 3,358,500
2023/06/26 1,108 1,108 1,079 1,095 2,740,900
2023/06/23 1,113 1,118 1,078 1,096 3,997,200
2023/06/22 1,110 1,131 1,103 1,115 3,533,200
2023/06/21 1,100 1,115 1,094 1,100 3,253,700
2023/06/20 1,114 1,125 1,104 1,117 3,871,400
2023/06/19 1,148 1,161 1,117 1,128 5,036,500
2023/06/16 1,082 1,130 1,081 1,122 7,121,400
2023/06/15 1,058 1,087 1,056 1,086 4,238,900
2023/06/14 1,053 1,058 1,039 1,054 2,422,800
2023/06/13 1,042 1,054 1,031 1,046 3,908,800
2023/06/12 1,007 1,035 1,004 1,020 2,797,300
2023/06/09 1,007 1,009 989 990 2,678,900
2023/06/08 1,017 1,017 991 993 3,292,900
2023/06/07 1,030 1,044 1,019 1,028 2,409,100
2023/06/06 1,022 1,037 1,020 1,026 2,311,100
2023/06/05 1,053 1,054 1,034 1,035 3,556,700
2023/06/02 1,004 1,035 1,004 1,032 3,474,500
2023/06/01 974 1,018 974 1,005 4,448,200
2023/05/31 998 1,000 974 977 25,434,100
2023/05/30 987 1,002 978 997 3,277,000
2023/05/29 1,014 1,016 992 996 2,776,900
2023/05/26 1,012 1,012 993 999 5,196,000
2023/05/25 1,027 1,035 1,021 1,026 2,636,600
2023/05/24 1,039 1,048 1,031 1,036 2,953,300
2023/05/23 1,065 1,078 1,049 1,052 3,223,900
2023/05/22 1,083 1,085 1,057 1,067 4,266,300
2023/05/19 1,071 1,091 1,066 1,088 4,564,900
2023/05/18 1,057 1,067 1,044 1,059 3,503,400
2023/05/17 1,049 1,052 1,030 1,049 4,101,100
2023/05/16 1,026 1,050 1,025 1,047 4,442,200
2023/05/15 1,000 1,018 999 1,014 2,599,300
2023/05/12 997 1,005 991 1,005 4,408,300
2023/05/11 1,011 1,030 1,009 1,013 3,832,100
2023/05/10 1,023 1,032 999 1,001 2,763,000
2023/05/09 1,023 1,028 1,005 1,017 3,210,700
2023/05/08 1,020 1,020 998 1,006 4,272,900
2023/05/02 1,058 1,058 1,014 1,020 6,473,600
2023/05/01 1,108 1,108 1,063 1,068 8,943,700
2023/04/28 1,010 1,034 1,003 1,033 4,834,900
2023/04/27 988 996 982 995 4,277,700
2023/04/26 1,009 1,014 992 1,006 3,529,100
2023/04/25 1,003 1,022 999 1,017 2,524,600
2023/04/24 1,018 1,026 1,006 1,014 2,894,200
2023/04/21 1,010 1,017 1,004 1,011 3,251,800
2023/04/20 984 1,017 982 1,006 4,022,000
2023/04/19 992 993 970 986 3,006,300
2023/04/18 989 1,002 983 991 3,244,000
2023/04/17 1,025 1,025 991 1,004 4,214,200
2023/04/14 1,016 1,016 986 1,006 4,604,300
2023/04/13 953 1,004 950 1,001 7,062,400
2023/04/12 910 971 903 965 5,793,500
2023/04/11 913 924 900 902 2,801,400
2023/04/10 901 905 889 898 4,248,300
2023/04/07 913 914 887 896 5,182,300
2023/04/06 920 926 903 905 5,270,100
2023/04/05 973 979 927 934 7,620,100
2023/04/04 1,005 1,006 995 1,000 2,457,200
2023/04/03 1,005 1,014 996 1,009 2,786,100
2023/03/31 990 991 971 984 3,244,300
2023/03/30 1,000 1,006 968 975 3,554,800
2023/03/29 1,000 1,004 992 1,004 3,438,100
2023/03/28 1,008 1,026 999 1,008 2,886,100
2023/03/27 1,005 1,017 999 1,005 3,324,000
2023/03/24 1,022 1,023 992 999 2,874,600
2023/03/23 1,016 1,026 996 1,022 3,133,300
2023/03/22 998 1,023 981 1,011 5,288,100
2023/03/20 1,019 1,031 993 993 3,655,100
2023/03/17 1,022 1,031 997 1,024 5,147,800
2023/03/16 960 1,034 955 1,029 5,853,000
2023/03/15 1,005 1,006 978 982 5,360,800
2023/03/14 1,029 1,031 1,011 1,013 3,614,900
2023/03/13 1,054 1,065 1,046 1,054 3,212,100
2023/03/10 1,098 1,109 1,069 1,071 4,982,900
2023/03/09 1,131 1,133 1,115 1,121 2,613,300
2023/03/08 1,111 1,130 1,106 1,126 2,546,300
2023/03/07 1,130 1,141 1,125 1,130 3,230,700
2023/03/06 1,141 1,146 1,126 1,130 3,217,400
2023/03/03 1,112 1,130 1,101 1,123 3,366,800
2023/03/02 1,110 1,114 1,080 1,107 4,100,100
2023/03/01 1,139 1,148 1,107 1,117 3,156,900
2023/02/28 1,120 1,140 1,111 1,137 4,300,100
2023/02/27 1,115 1,124 1,104 1,114 3,662,700
2023/02/24 1,124 1,128 1,105 1,126 3,595,200
2023/02/22 1,159 1,164 1,147 1,154 3,453,500
2023/02/21 1,226 1,230 1,189 1,189 2,573,600
2023/02/20 1,195 1,200 1,166 1,199 2,213,500
2023/02/17 1,221 1,224 1,193 1,193 3,332,600
2023/02/16 1,218 1,239 1,209 1,231 3,292,100
2023/02/15 1,256 1,256 1,204 1,217 4,842,000
2023/02/14 1,295 1,311 1,257 1,266 2,691,800
2023/02/13 1,256 1,294 1,252 1,293 2,278,900
2023/02/10 1,276 1,284 1,253 1,263 4,346,200
2023/02/09 1,309 1,325 1,282 1,288 4,141,200
2023/02/08 1,350 1,352 1,318 1,318 2,964,300
2023/02/07 1,371 1,377 1,342 1,342 1,859,500
2023/02/06 1,356 1,374 1,349 1,365 2,421,300
2023/02/03 1,366 1,369 1,334 1,340 2,568,500
2023/02/02 1,391 1,394 1,337 1,353 3,156,100
2023/02/01 1,353 1,403 1,336 1,367 6,896,600
2023/01/31 1,350 1,352 1,306 1,313 11,905,300
2023/01/30 1,383 1,385 1,353 1,353 7,729,900
2023/01/27 1,743 1,766 1,732 1,753 1,264,800
2023/01/26 1,753 1,753 1,720 1,747 1,173,000
2023/01/25 1,724 1,753 1,713 1,743 1,141,300
2023/01/24 1,783 1,787 1,732 1,744 1,996,200
2023/01/23 1,717 1,749 1,695 1,749 1,638,000
2023/01/20 1,685 1,690 1,671 1,681 1,639,200
2023/01/19 1,711 1,737 1,688 1,725 1,254,500
2023/01/18 1,673 1,741 1,662 1,718 1,659,400
2023/01/17 1,689 1,703 1,673 1,699 1,225,800
2023/01/16 1,680 1,712 1,675 1,692 898,200
2023/01/13 1,723 1,747 1,695 1,696 1,234,800
2023/01/12 1,750 1,772 1,728 1,737 1,647,500
2023/01/11 1,690 1,726 1,668 1,721 1,645,600
2023/01/10 1,708 1,733 1,667 1,670 969,100
2023/01/06 1,653 1,692 1,652 1,679 1,315,800
2023/01/05 1,619 1,693 1,616 1,680 1,914,200
2023/01/04 1,620 1,638 1,598 1,607 1,236,200

このページの先頭へ