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 |
|---|---|---|---|---|---|
| 2026/01/29 | 3,130 | 3,180 | 3,090 | 3,110 | 123,800 |
| 2026/01/28 | 3,205 | 3,225 | 3,135 | 3,140 | 137,700 |
| 2026/01/27 | 3,315 | 3,340 | 3,200 | 3,200 | 139,500 |
| 2026/01/26 | 3,380 | 3,390 | 3,315 | 3,320 | 79,000 |
| 2026/01/23 | 3,385 | 3,460 | 3,380 | 3,425 | 64,100 |
| 2026/01/22 | 3,320 | 3,380 | 3,310 | 3,360 | 87,500 |
| 2026/01/21 | 3,300 | 3,330 | 3,265 | 3,280 | 106,000 |
| 2026/01/20 | 3,420 | 3,450 | 3,350 | 3,365 | 184,400 |
| 2026/01/19 | 3,505 | 3,505 | 3,425 | 3,435 | 103,400 |
| 2026/01/16 | 3,500 | 3,525 | 3,460 | 3,500 | 51,200 |
| 2026/01/15 | 3,425 | 3,500 | 3,425 | 3,490 | 47,600 |
| 2026/01/14 | 3,515 | 3,515 | 3,425 | 3,425 | 128,100 |
| 2026/01/13 | 3,550 | 3,575 | 3,485 | 3,515 | 98,500 |
| 2026/01/09 | 3,450 | 3,490 | 3,435 | 3,490 | 113,500 |
| 2026/01/08 | 3,420 | 3,455 | 3,420 | 3,435 | 41,500 |
| 2026/01/07 | 3,405 | 3,450 | 3,380 | 3,420 | 52,100 |
| 2026/01/06 | 3,360 | 3,410 | 3,355 | 3,405 | 65,600 |
| 2026/01/05 | 3,385 | 3,390 | 3,285 | 3,320 | 83,200 |
| 2025/12/30 | 3,405 | 3,405 | 3,370 | 3,370 | 46,000 |
| 2025/12/29 | 3,405 | 3,410 | 3,350 | 3,405 | 52,300 |
| 2025/12/26 | 3,420 | 3,465 | 3,375 | 3,405 | 188,000 |
| 2025/12/25 | 3,395 | 3,415 | 3,345 | 3,410 | 49,500 |
| 2025/12/24 | 3,380 | 3,390 | 3,320 | 3,345 | 55,300 |
| 2025/12/23 | 3,390 | 3,425 | 3,345 | 3,380 | 75,700 |
| 2025/12/22 | 3,405 | 3,440 | 3,365 | 3,385 | 108,600 |
| 2025/12/19 | 3,380 | 3,420 | 3,355 | 3,400 | 90,800 |
| 2025/12/18 | 3,300 | 3,395 | 3,300 | 3,370 | 110,600 |
| 2025/12/17 | 3,330 | 3,345 | 3,295 | 3,305 | 144,500 |
| 2025/12/16 | 3,355 | 3,385 | 3,335 | 3,340 | 114,100 |
| 2025/12/15 | 3,290 | 3,350 | 3,275 | 3,345 | 78,900 |
| 2025/12/12 | 3,280 | 3,305 | 3,265 | 3,290 | 57,000 |
| 2025/12/11 | 3,315 | 3,360 | 3,235 | 3,255 | 71,700 |
| 2025/12/10 | 3,255 | 3,305 | 3,250 | 3,280 | 56,100 |
| 2025/12/09 | 3,305 | 3,305 | 3,250 | 3,285 | 71,400 |
| 2025/12/08 | 3,260 | 3,295 | 3,245 | 3,265 | 78,400 |
| 2025/12/05 | 3,290 | 3,290 | 3,230 | 3,260 | 101,200 |
| 2025/12/04 | 3,270 | 3,310 | 3,250 | 3,280 | 62,200 |
| 2025/12/03 | 3,300 | 3,300 | 3,245 | 3,270 | 66,400 |
| 2025/12/02 | 3,335 | 3,335 | 3,220 | 3,280 | 110,700 |
| 2025/12/01 | 3,375 | 3,400 | 3,330 | 3,360 | 114,200 |
| 2025/11/28 | 3,385 | 3,385 | 3,340 | 3,360 | 87,700 |
| 2025/11/27 | 3,335 | 3,410 | 3,330 | 3,360 | 106,900 |
| 2025/11/26 | 3,265 | 3,350 | 3,255 | 3,335 | 126,200 |
| 2025/11/25 | 3,295 | 3,300 | 3,250 | 3,265 | 109,400 |
| 2025/11/21 | 3,195 | 3,300 | 3,195 | 3,300 | 128,100 |
| 2025/11/20 | 3,300 | 3,320 | 3,190 | 3,230 | 188,900 |
| 2025/11/19 | 3,100 | 3,135 | 3,080 | 3,105 | 67,200 |
| 2025/11/18 | 3,120 | 3,145 | 3,060 | 3,075 | 74,400 |
| 2025/11/17 | 3,195 | 3,200 | 3,110 | 3,160 | 56,400 |
| 2025/11/14 | 3,225 | 3,225 | 3,170 | 3,170 | 76,300 |
| 2025/11/13 | 3,240 | 3,270 | 3,220 | 3,240 | 117,500 |
| 2025/11/12 | 3,140 | 3,280 | 3,135 | 3,220 | 159,200 |
| 2025/11/11 | 3,120 | 3,130 | 3,060 | 3,090 | 64,000 |
| 2025/11/10 | 3,100 | 3,130 | 3,090 | 3,125 | 56,300 |
| 2025/11/07 | 3,125 | 3,145 | 3,090 | 3,090 | 84,100 |
| 2025/11/06 | 3,070 | 3,120 | 3,055 | 3,100 | 102,900 |
| 2025/11/05 | 3,050 | 3,080 | 2,970 | 3,050 | 141,500 |
| 2025/11/04 | 2,950 | 3,130 | 2,940 | 3,065 | 313,000 |
| 2025/10/31 | 2,995 | 3,175 | 2,921 | 2,955 | 566,000 |
| 2025/10/30 | 3,220 | 3,250 | 3,200 | 3,205 | 184,600 |
| 2025/10/29 | 3,245 | 3,245 | 3,175 | 3,175 | 62,100 |
| 2025/10/28 | 3,275 | 3,275 | 3,195 | 3,210 | 77,000 |
| 2025/10/27 | 3,270 | 3,305 | 3,245 | 3,285 | 72,000 |
| 2025/10/24 | 3,210 | 3,290 | 3,205 | 3,270 | 139,400 |
| 2025/10/23 | 3,190 | 3,200 | 3,170 | 3,185 | 50,400 |
| 2025/10/22 | 3,225 | 3,260 | 3,195 | 3,205 | 67,900 |
| 2025/10/21 | 3,295 | 3,295 | 3,215 | 3,230 | 92,900 |
| 2025/10/20 | 3,270 | 3,295 | 3,245 | 3,295 | 102,500 |
| 2025/10/17 | 3,185 | 3,270 | 3,170 | 3,210 | 109,900 |
| 2025/10/16 | 3,175 | 3,255 | 3,175 | 3,200 | 126,000 |
| 2025/10/15 | 3,120 | 3,245 | 3,120 | 3,200 | 132,200 |
| 2025/10/14 | 3,055 | 3,115 | 3,055 | 3,080 | 70,900 |
| 2025/10/10 | 3,115 | 3,165 | 3,095 | 3,120 | 76,900 |
| 2025/10/09 | 3,120 | 3,150 | 3,115 | 3,130 | 64,000 |
| 2025/10/08 | 3,225 | 3,235 | 3,155 | 3,155 | 64,900 |
| 2025/10/07 | 3,245 | 3,280 | 3,220 | 3,235 | 109,400 |
| 2025/10/06 | 3,250 | 3,265 | 3,180 | 3,245 | 95,600 |
| 2025/10/03 | 3,100 | 3,160 | 3,100 | 3,155 | 47,300 |
| 2025/10/02 | 3,130 | 3,140 | 3,055 | 3,100 | 83,300 |
| 2025/10/01 | 3,205 | 3,205 | 3,105 | 3,150 | 83,800 |
| 2025/09/30 | 3,150 | 3,225 | 3,150 | 3,205 | 80,800 |
| 2025/09/29 | 3,150 | 3,155 | 3,095 | 3,150 | 76,500 |
| 2025/09/26 | 3,170 | 3,205 | 3,150 | 3,180 | 71,200 |
| 2025/09/25 | 3,205 | 3,215 | 3,150 | 3,165 | 62,400 |
| 2025/09/24 | 3,200 | 3,210 | 3,175 | 3,200 | 54,700 |
| 2025/09/22 | 3,220 | 3,235 | 3,195 | 3,205 | 48,700 |
| 2025/09/19 | 3,160 | 3,200 | 3,150 | 3,185 | 129,800 |
| 2025/09/18 | 3,195 | 3,215 | 3,150 | 3,165 | 77,400 |
| 2025/09/17 | 3,240 | 3,240 | 3,170 | 3,180 | 65,500 |
| 2025/09/16 | 3,265 | 3,270 | 3,220 | 3,260 | 117,900 |
| 2025/09/12 | 3,170 | 3,210 | 3,170 | 3,195 | 62,000 |
| 2025/09/11 | 3,175 | 3,200 | 3,140 | 3,185 | 84,100 |
| 2025/09/10 | 3,145 | 3,190 | 3,130 | 3,175 | 60,100 |
| 2025/09/09 | 3,170 | 3,200 | 3,110 | 3,145 | 75,200 |
| 2025/09/08 | 3,240 | 3,240 | 3,135 | 3,170 | 103,300 |
| 2025/09/05 | 3,195 | 3,240 | 3,170 | 3,230 | 158,700 |
| 2025/09/04 | 3,135 | 3,185 | 3,095 | 3,170 | 113,000 |
| 2025/09/03 | 3,075 | 3,140 | 3,065 | 3,125 | 122,200 |
| 2025/09/02 | 3,125 | 3,130 | 3,065 | 3,080 | 58,500 |
| 2025/09/01 | 3,140 | 3,170 | 3,065 | 3,100 | 87,500 |
| 2025/08/29 | 3,085 | 3,195 | 3,085 | 3,140 | 143,600 |
| 2025/08/28 | 3,060 | 3,090 | 3,050 | 3,080 | 31,500 |
| 2025/08/27 | 3,065 | 3,080 | 3,035 | 3,055 | 58,300 |
| 2025/08/26 | 3,100 | 3,120 | 3,050 | 3,070 | 106,200 |
| 2025/08/25 | 3,025 | 3,125 | 3,025 | 3,115 | 105,900 |
| 2025/08/22 | 3,025 | 3,040 | 2,993 | 3,025 | 88,200 |
| 2025/08/21 | 3,030 | 3,055 | 3,015 | 3,025 | 58,400 |
| 2025/08/20 | 3,070 | 3,075 | 3,030 | 3,035 | 74,600 |
| 2025/08/19 | 3,065 | 3,110 | 3,050 | 3,095 | 127,600 |
| 2025/08/18 | 3,020 | 3,100 | 3,010 | 3,080 | 159,500 |
| 2025/08/15 | 2,982 | 3,025 | 2,954 | 3,005 | 137,400 |
| 2025/08/14 | 2,980 | 2,989 | 2,944 | 2,959 | 109,800 |
| 2025/08/13 | 2,983 | 3,010 | 2,957 | 2,987 | 138,900 |
| 2025/08/12 | 2,968 | 2,995 | 2,932 | 2,969 | 109,200 |
| 2025/08/08 | 2,985 | 3,015 | 2,976 | 2,993 | 125,100 |
| 2025/08/07 | 2,915 | 3,025 | 2,904 | 2,982 | 149,300 |
| 2025/08/06 | 2,940 | 2,973 | 2,918 | 2,927 | 99,800 |
| 2025/08/05 | 2,915 | 3,010 | 2,915 | 2,930 | 153,900 |
| 2025/08/04 | 2,919 | 2,942 | 2,869 | 2,910 | 127,500 |
| 2025/08/01 | 2,941 | 3,000 | 2,941 | 2,961 | 220,400 |
| 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 |