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

Ｍ＆Ａキャピタルパートナーズ(6080)の株価時系列情報

Ｍ＆Ａキャピタルパートナーズ(6080)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
2025/07/31 2,917 2,992 2,873 2,974 303,400
2025/07/30 2,965 3,010 2,955 2,988 305,000
2025/07/29 2,904 2,976 2,902 2,942 160,200
2025/07/28 2,871 2,914 2,871 2,905 60,200
2025/07/25 2,866 2,891 2,866 2,885 47,300
2025/07/24 2,879 2,893 2,864 2,866 61,700
2025/07/23 2,860 2,898 2,841 2,876 72,300
2025/07/22 2,842 2,864 2,807 2,842 80,200
2025/07/18 2,887 2,887 2,848 2,848 46,800
2025/07/17 2,849 2,904 2,843 2,887 62,200
2025/07/16 2,885 2,895 2,850 2,850 75,300
2025/07/15 2,980 2,998 2,903 2,903 88,000
2025/07/14 2,940 2,978 2,940 2,962 50,000
2025/07/11 2,968 2,993 2,953 2,954 82,500
2025/07/10 2,898 2,967 2,876 2,961 123,100
2025/07/09 2,862 2,886 2,845 2,874 77,200
2025/07/08 2,852 2,874 2,838 2,862 136,600
2025/07/07 2,885 2,912 2,855 2,872 88,100
2025/07/04 2,913 2,943 2,880 2,901 87,300
2025/07/03 2,875 2,962 2,865 2,917 109,700
2025/07/02 2,877 2,928 2,863 2,875 97,700
2025/07/01 2,982 2,999 2,895 2,895 129,500
2025/06/30 2,990 3,030 2,976 3,010 132,600
2025/06/27 2,990 3,005 2,962 2,983 188,500
2025/06/26 2,966 3,020 2,950 2,972 152,400
2025/06/25 2,990 2,996 2,942 2,952 125,500
2025/06/24 3,030 3,030 2,974 2,998 154,600
2025/06/23 3,000 3,075 2,948 3,040 120,100
2025/06/20 3,020 3,070 3,005 3,005 160,600
2025/06/19 3,010 3,040 2,997 3,015 53,600
2025/06/18 3,020 3,085 3,015 3,035 79,800
2025/06/17 3,040 3,080 3,030 3,040 80,400
2025/06/16 2,985 3,020 2,961 3,010 79,400
2025/06/13 3,050 3,115 2,990 2,990 228,300
2025/06/12 3,000 3,010 2,968 2,997 74,800
2025/06/11 2,935 3,025 2,899 3,000 159,800
2025/06/10 2,970 2,972 2,884 2,899 139,500
2025/06/09 2,980 2,995 2,943 2,958 150,600
2025/06/06 2,792 2,979 2,777 2,976 253,500
2025/06/05 2,702 2,787 2,702 2,784 95,500
2025/06/04 2,737 2,743 2,712 2,722 69,700
2025/06/03 2,751 2,751 2,705 2,730 67,900
2025/06/02 2,750 2,762 2,728 2,741 65,700
2025/05/30 2,727 2,783 2,726 2,750 100,000
2025/05/29 2,727 2,738 2,700 2,726 85,400
2025/05/28 2,744 2,780 2,703 2,708 92,200
2025/05/27 2,665 2,726 2,662 2,726 89,700
2025/05/26 2,648 2,685 2,631 2,661 57,900
2025/05/23 2,713 2,726 2,627 2,647 117,300
2025/05/22 2,650 2,716 2,643 2,681 102,100
2025/05/21 2,689 2,696 2,651 2,664 70,300
2025/05/20 2,730 2,750 2,675 2,675 58,500
2025/05/19 2,766 2,794 2,702 2,726 91,400
2025/05/16 2,676 2,748 2,672 2,716 85,100
2025/05/15 2,693 2,708 2,655 2,703 110,600
2025/05/14 2,734 2,757 2,696 2,717 99,100
2025/05/13 2,755 2,804 2,742 2,745 98,500
2025/05/12 2,779 2,803 2,710 2,753 192,600
2025/05/09 2,765 2,818 2,740 2,778 133,500
2025/05/08 2,761 2,775 2,704 2,718 78,200
2025/05/07 2,751 2,811 2,696 2,766 159,300
2025/05/02 2,747 2,793 2,703 2,783 210,100
2025/05/01 2,519 2,804 2,519 2,790 599,100
2025/04/30 2,838 2,838 2,728 2,753 233,000
2025/04/28 2,812 2,862 2,796 2,808 203,100
2025/04/25 2,710 2,812 2,707 2,789 128,400
2025/04/24 2,804 2,807 2,681 2,690 190,200
2025/04/23 2,861 2,861 2,777 2,802 107,100
2025/04/22 2,828 2,844 2,781 2,825 118,800
2025/04/21 2,799 2,847 2,796 2,800 71,500
2025/04/18 2,734 2,802 2,714 2,802 72,200
2025/04/17 2,691 2,735 2,687 2,734 136,600
2025/04/16 2,679 2,703 2,666 2,687 109,000
2025/04/15 2,696 2,714 2,676 2,679 131,000
2025/04/14 2,666 2,690 2,655 2,676 112,800
2025/04/11 2,522 2,656 2,509 2,651 118,400
2025/04/10 2,650 2,650 2,574 2,590 84,200
2025/04/09 2,442 2,462 2,392 2,438 147,100
2025/04/08 2,492 2,557 2,470 2,502 170,000
2025/04/07 2,299 2,479 2,279 2,392 287,400
2025/04/04 2,704 2,708 2,564 2,615 285,800
2025/04/03 2,662 2,751 2,655 2,751 164,700
2025/04/02 2,810 2,865 2,779 2,803 137,800
2025/04/01 2,785 2,819 2,753 2,762 96,300
2025/03/31 2,840 2,850 2,787 2,795 196,100
2025/03/28 2,894 2,930 2,883 2,909 115,800
2025/03/27 2,869 2,959 2,856 2,928 108,500
2025/03/26 2,903 2,942 2,893 2,919 142,500
2025/03/25 2,847 2,924 2,847 2,903 111,500
2025/03/24 2,900 2,931 2,850 2,868 99,400
2025/03/21 2,976 2,982 2,887 2,887 156,700
2025/03/19 2,935 3,025 2,935 3,010 129,600
2025/03/18 2,957 3,030 2,944 2,961 152,500
2025/03/17 2,849 2,992 2,849 2,964 207,800
2025/03/14 2,814 2,850 2,791 2,830 125,100
2025/03/13 2,820 2,891 2,820 2,864 100,500
2025/03/12 2,828 2,854 2,800 2,800 146,900
2025/03/11 2,880 2,887 2,807 2,866 195,100
2025/03/10 2,913 2,935 2,869 2,907 119,300
2025/03/07 2,931 2,968 2,863 2,863 167,600
2025/03/06 2,927 2,996 2,913 2,981 177,400
2025/03/05 2,869 2,877 2,832 2,850 222,600
2025/03/04 3,020 3,030 2,892 2,901 176,200
2025/03/03 2,956 2,993 2,917 2,929 168,900
2025/02/28 2,850 2,917 2,850 2,906 201,800
2025/02/27 2,891 2,939 2,848 2,862 205,400
2025/02/26 2,882 2,892 2,784 2,888 215,300
2025/02/25 2,858 2,880 2,806 2,832 128,600
2025/02/21 2,960 2,961 2,877 2,880 181,800
2025/02/20 3,020 3,075 2,968 2,985 120,900
2025/02/19 3,090 3,115 3,050 3,075 165,700
2025/02/18 3,010 3,075 2,958 3,035 172,700
2025/02/17 3,010 3,040 2,947 2,956 126,100
2025/02/14 3,000 3,045 2,985 3,020 97,100
2025/02/13 3,010 3,045 2,963 3,035 111,000
2025/02/12 2,997 3,045 2,972 3,045 160,100
2025/02/10 3,050 3,080 3,000 3,000 174,400
2025/02/07 2,996 3,100 2,982 3,030 447,600
2025/02/06 2,898 2,986 2,898 2,961 269,900
2025/02/05 2,833 2,906 2,810 2,898 428,600
2025/02/04 2,898 2,908 2,766 2,790 596,100
2025/02/03 3,085 3,175 2,801 2,884 1,892,300
2025/01/31 3,085 3,085 2,995 3,085 2,402,800
2025/01/30 2,624 2,654 2,548 2,583 264,000
2025/01/29 2,582 2,658 2,578 2,634 223,700
2025/01/28 2,495 2,616 2,467 2,582 278,600
2025/01/27 2,500 2,514 2,472 2,485 136,400
2025/01/24 2,465 2,493 2,457 2,483 121,600
2025/01/23 2,495 2,495 2,444 2,445 104,900
2025/01/22 2,484 2,491 2,450 2,485 90,500
2025/01/21 2,455 2,501 2,432 2,459 127,000
2025/01/20 2,474 2,489 2,444 2,459 93,000
2025/01/17 2,480 2,498 2,464 2,474 76,000
2025/01/16 2,529 2,542 2,489 2,495 89,900
2025/01/15 2,467 2,494 2,458 2,479 71,000
2025/01/14 2,511 2,511 2,444 2,465 130,500
2025/01/10 2,526 2,538 2,507 2,513 63,900
2025/01/09 2,544 2,557 2,520 2,529 68,700
2025/01/08 2,580 2,600 2,554 2,562 90,800
2025/01/07 2,630 2,652 2,602 2,611 103,100
2025/01/06 2,651 2,677 2,597 2,608 128,300
2024/12/30 2,685 2,709 2,648 2,657 92,900
2024/12/27 2,699 2,710 2,661 2,678 104,400
2024/12/26 2,698 2,701 2,632 2,690 136,100
2024/12/25 2,710 2,716 2,641 2,679 136,800
2024/12/24 2,730 2,736 2,688 2,710 154,900
2024/12/23 2,710 2,737 2,702 2,719 150,400
2024/12/20 2,715 2,747 2,682 2,707 164,800
2024/12/19 2,708 2,721 2,684 2,700 178,300
2024/12/18 2,752 2,794 2,730 2,758 129,500
2024/12/17 2,850 2,867 2,751 2,760 290,600
2024/12/16 2,814 2,823 2,767 2,776 165,300
2024/12/13 2,800 2,844 2,798 2,814 338,200
2024/12/12 2,771 2,804 2,760 2,781 226,700
2024/12/11 2,700 2,779 2,689 2,754 281,600
2024/12/10 2,695 2,720 2,629 2,695 263,600
2024/12/09 2,689 2,754 2,687 2,732 226,100
2024/12/06 2,716 2,722 2,656 2,683 136,700
2024/12/05 2,710 2,720 2,677 2,683 186,800
2024/12/04 2,622 2,708 2,600 2,676 190,200
2024/12/03 2,650 2,685 2,630 2,635 167,200
2024/12/02 2,650 2,700 2,628 2,628 238,600
2024/11/29 2,548 2,625 2,540 2,608 151,600
2024/11/28 2,586 2,635 2,535 2,550 214,700
2024/11/27 2,540 2,564 2,486 2,499 135,500
2024/11/26 2,600 2,602 2,533 2,560 140,600
2024/11/25 2,596 2,608 2,550 2,550 210,700
2024/11/22 2,550 2,580 2,524 2,550 133,000
2024/11/21 2,496 2,555 2,472 2,521 200,500
2024/11/20 2,499 2,539 2,480 2,499 170,900
2024/11/19 2,474 2,500 2,450 2,491 189,400
2024/11/18 2,352 2,399 2,345 2,374 111,900
2024/11/15 2,410 2,420 2,336 2,339 236,600
2024/11/14 2,491 2,500 2,410 2,410 89,400
2024/11/13 2,540 2,561 2,472 2,491 126,600
2024/11/12 2,555 2,592 2,532 2,547 100,700
2024/11/11 2,560 2,578 2,520 2,553 123,300
2024/11/08 2,610 2,637 2,546 2,567 177,200
2024/11/07 2,603 2,623 2,542 2,581 264,700
2024/11/06 2,557 2,563 2,515 2,526 229,000
2024/11/05 2,544 2,559 2,513 2,548 628,000
2024/11/01 2,438 2,500 2,349 2,352 698,500
2024/10/31 2,288 2,299 2,187 2,188 400,200
2024/10/30 2,362 2,371 2,345 2,351 224,900
2024/10/29 2,360 2,381 2,335 2,372 123,900
2024/10/28 2,275 2,337 2,271 2,335 73,500
2024/10/25 2,289 2,319 2,269 2,269 68,200
2024/10/24 2,300 2,301 2,267 2,299 92,200
2024/10/23 2,385 2,389 2,324 2,324 102,200
2024/10/22 2,381 2,397 2,337 2,359 79,400
2024/10/21 2,369 2,397 2,345 2,390 95,900
2024/10/18 2,377 2,377 2,337 2,343 42,300
2024/10/17 2,358 2,378 2,344 2,350 53,700
2024/10/16 2,368 2,414 2,330 2,354 70,400
2024/10/15 2,360 2,383 2,349 2,368 94,800
2024/10/11 2,327 2,362 2,327 2,355 75,300
2024/10/10 2,364 2,370 2,330 2,336 74,100
2024/10/09 2,359 2,370 2,321 2,364 49,200
2024/10/08 2,329 2,329 2,295 2,319 69,400
2024/10/07 2,305 2,370 2,298 2,366 104,200

このページの先頭へ