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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/08/16 | 640 | 648 | 630 | 644 | 4,794,100 |
| 2024/08/15 | 635 | 646 | 632 | 638 | 3,491,500 |
| 2024/08/14 | 637 | 649 | 629 | 642 | 2,982,000 |
| 2024/08/13 | 625 | 631 | 616 | 630 | 1,914,700 |
| 2024/08/09 | 621 | 626 | 608 | 615 | 2,606,000 |
| 2024/08/08 | 604 | 625 | 603 | 617 | 2,288,400 |
| 2024/08/07 | 581 | 633 | 574 | 615 | 4,944,600 |
| 2024/08/06 | 595 | 616 | 588 | 606 | 5,704,200 |
| 2024/08/05 | 625 | 630 | 555 | 558 | 8,452,700 |
| 2024/08/02 | 691 | 693 | 654 | 655 | 9,138,400 |
| 2024/08/01 | 707 | 742 | 707 | 715 | 14,190,600 |
| 2024/07/31 | 722 | 725 | 694 | 707 | 16,486,200 |
| 2024/07/30 | 849 | 850 | 832 | 841 | 2,413,700 |
| 2024/07/29 | 848 | 856 | 841 | 855 | 1,541,600 |
| 2024/07/26 | 832 | 843 | 830 | 835 | 1,657,800 |
| 2024/07/25 | 841 | 842 | 818 | 821 | 2,612,100 |
| 2024/07/24 | 869 | 880 | 858 | 858 | 1,594,300 |
| 2024/07/23 | 883 | 889 | 872 | 876 | 1,525,400 |
| 2024/07/22 | 879 | 889 | 863 | 880 | 3,040,200 |
| 2024/07/19 | 900 | 903 | 882 | 886 | 1,851,300 |
| 2024/07/18 | 900 | 909 | 895 | 899 | 2,033,900 |
| 2024/07/17 | 922 | 923 | 901 | 911 | 2,234,400 |
| 2024/07/16 | 900 | 918 | 899 | 915 | 3,220,700 |
| 2024/07/12 | 882 | 893 | 877 | 893 | 2,729,900 |
| 2024/07/11 | 875 | 883 | 858 | 877 | 2,305,700 |
| 2024/07/10 | 871 | 875 | 855 | 870 | 3,079,900 |
| 2024/07/09 | 854 | 878 | 851 | 876 | 2,810,700 |
| 2024/07/08 | 846 | 853 | 844 | 851 | 1,589,900 |
| 2024/07/05 | 857 | 862 | 843 | 846 | 2,425,700 |
| 2024/07/04 | 838 | 852 | 832 | 847 | 2,482,500 |
| 2024/07/03 | 827 | 832 | 816 | 832 | 4,016,700 |
| 2024/07/02 | 820 | 834 | 804 | 830 | 4,240,600 |
| 2024/07/01 | 831 | 833 | 816 | 821 | 4,450,000 |
| 2024/06/28 | 870 | 871 | 831 | 831 | 3,904,500 |
| 2024/06/27 | 859 | 867 | 858 | 865 | 2,717,600 |
| 2024/06/26 | 859 | 868 | 856 | 865 | 3,828,800 |
| 2024/06/25 | 846 | 865 | 840 | 862 | 4,137,600 |
| 2024/06/24 | 834 | 842 | 830 | 838 | 3,676,200 |
| 2024/06/21 | 812 | 826 | 806 | 823 | 4,909,800 |
| 2024/06/20 | 805 | 820 | 802 | 816 | 3,157,400 |
| 2024/06/19 | 793 | 806 | 788 | 803 | 3,322,600 |
| 2024/06/18 | 800 | 809 | 788 | 793 | 3,495,200 |
| 2024/06/17 | 785 | 796 | 777 | 796 | 4,170,300 |
| 2024/06/14 | 760 | 781 | 759 | 778 | 2,998,600 |
| 2024/06/13 | 770 | 780 | 759 | 765 | 2,736,100 |
| 2024/06/12 | 756 | 765 | 750 | 761 | 3,058,000 |
| 2024/06/11 | 740 | 752 | 731 | 752 | 5,613,100 |
| 2024/06/10 | 759 | 762 | 698 | 737 | 13,015,000 |
| 2024/06/07 | 750 | 767 | 748 | 767 | 2,738,300 |
| 2024/06/06 | 743 | 747 | 736 | 747 | 2,409,400 |
| 2024/06/05 | 744 | 748 | 738 | 741 | 3,195,300 |
| 2024/06/04 | 737 | 754 | 733 | 746 | 2,991,200 |
| 2024/06/03 | 735 | 747 | 734 | 740 | 2,934,000 |
| 2024/05/31 | 720 | 728 | 717 | 728 | 3,925,000 |
| 2024/05/30 | 727 | 740 | 717 | 720 | 3,213,400 |
| 2024/05/29 | 730 | 735 | 726 | 731 | 1,906,900 |
| 2024/05/28 | 733 | 736 | 729 | 732 | 1,512,100 |
| 2024/05/27 | 739 | 741 | 723 | 734 | 2,666,800 |
| 2024/05/24 | 740 | 741 | 733 | 736 | 2,488,100 |
| 2024/05/23 | 750 | 755 | 740 | 750 | 2,874,000 |
| 2024/05/22 | 759 | 772 | 755 | 756 | 2,163,000 |
| 2024/05/21 | 775 | 784 | 765 | 765 | 3,169,000 |
| 2024/05/20 | 765 | 769 | 757 | 769 | 4,093,600 |
| 2024/05/17 | 774 | 788 | 770 | 772 | 3,605,600 |
| 2024/05/16 | 774 | 774 | 759 | 765 | 2,117,700 |
| 2024/05/15 | 778 | 780 | 760 | 760 | 2,898,600 |
| 2024/05/14 | 763 | 777 | 763 | 776 | 3,175,500 |
| 2024/05/13 | 752 | 763 | 747 | 763 | 3,254,200 |
| 2024/05/10 | 767 | 772 | 756 | 763 | 3,794,500 |
| 2024/05/09 | 768 | 772 | 750 | 767 | 4,904,500 |
| 2024/05/08 | 780 | 783 | 768 | 771 | 4,772,500 |
| 2024/05/07 | 775 | 783 | 761 | 783 | 6,206,800 |
| 2024/05/02 | 775 | 778 | 755 | 763 | 7,300,100 |
| 2024/05/01 | 781 | 786 | 740 | 774 | 21,048,100 |
| 2024/04/30 | 872 | 878 | 855 | 868 | 4,573,200 |
| 2024/04/26 | 853 | 866 | 843 | 866 | 2,764,800 |
| 2024/04/25 | 863 | 874 | 857 | 859 | 1,687,500 |
| 2024/04/24 | 870 | 877 | 864 | 871 | 1,857,000 |
| 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 |