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
2024/04/19 2,102 2,109 2,053 2,053 129,600
2024/04/18 2,081 2,145 2,081 2,117 146,100
2024/04/17 2,099 2,104 2,067 2,081 145,400
2024/04/16 2,112 2,123 2,091 2,102 125,100
2024/04/15 2,133 2,133 2,096 2,120 193,400
2024/04/12 2,145 2,176 2,114 2,136 197,800
2024/04/11 2,131 2,151 2,120 2,142 103,800
2024/04/10 2,160 2,170 2,142 2,148 110,100
2024/04/09 2,196 2,197 2,144 2,167 158,100
2024/04/08 2,192 2,202 2,173 2,181 126,600
2024/04/05 2,141 2,179 2,131 2,173 127,200
2024/04/04 2,195 2,209 2,171 2,171 141,600
2024/04/03 2,220 2,231 2,160 2,194 238,000
2024/04/02 2,263 2,317 2,247 2,247 218,600
2024/04/01 2,305 2,354 2,285 2,312 259,700
2024/03/29 2,250 2,294 2,246 2,290 295,400
2024/03/28 2,247 2,267 2,216 2,233 351,000
2024/03/27 2,343 2,392 2,294 2,297 940,700
2024/03/26 2,250 2,274 2,238 2,243 205,500
2024/03/25 2,335 2,344 2,272 2,274 342,100
2024/03/22 2,358 2,365 2,307 2,359 231,700
2024/03/21 2,355 2,390 2,343 2,344 276,000
2024/03/19 2,352 2,367 2,325 2,350 240,500
2024/03/18 2,350 2,374 2,342 2,366 197,000
2024/03/15 2,332 2,373 2,331 2,347 120,000
2024/03/14 2,390 2,419 2,345 2,370 204,300
2024/03/13 2,442 2,447 2,366 2,372 237,400
2024/03/12 2,432 2,474 2,383 2,454 234,800
2024/03/11 2,447 2,482 2,431 2,439 220,400
2024/03/08 2,512 2,532 2,449 2,474 330,100
2024/03/07 2,583 2,631 2,543 2,553 313,500
2024/03/06 2,572 2,647 2,563 2,582 226,800
2024/03/05 2,600 2,641 2,582 2,603 142,700
2024/03/04 2,673 2,676 2,600 2,636 169,300
2024/03/01 2,663 2,673 2,632 2,654 179,000
2024/02/29 2,640 2,675 2,617 2,663 175,300
2024/02/28 2,650 2,673 2,629 2,640 192,300
2024/02/27 2,496 2,656 2,480 2,646 323,400
2024/02/26 2,516 2,557 2,493 2,508 168,600
2024/02/22 2,499 2,521 2,458 2,500 186,800
2024/02/21 2,488 2,513 2,470 2,475 119,800
2024/02/20 2,538 2,545 2,474 2,493 154,900
2024/02/19 2,470 2,533 2,458 2,520 265,400
2024/02/16 2,349 2,480 2,343 2,459 392,500
2024/02/15 2,365 2,394 2,309 2,333 142,300
2024/02/14 2,370 2,370 2,311 2,360 209,700
2024/02/13 2,360 2,397 2,350 2,392 140,100
2024/02/09 2,340 2,357 2,307 2,347 115,000
2024/02/08 2,401 2,401 2,330 2,330 255,500
2024/02/07 2,411 2,433 2,375 2,394 178,800
2024/02/06 2,516 2,520 2,401 2,443 288,600
2024/02/05 2,530 2,550 2,472 2,516 333,100
2024/02/02 2,363 2,538 2,294 2,493 684,400
2024/02/01 2,324 2,395 2,295 2,352 599,100
2024/01/31 2,268 2,315 2,197 2,286 967,900
2024/01/30 2,377 2,411 2,338 2,368 257,600
2024/01/29 2,420 2,426 2,361 2,377 157,500
2024/01/26 2,439 2,459 2,397 2,411 151,700
2024/01/25 2,341 2,444 2,340 2,439 212,100
2024/01/24 2,392 2,417 2,361 2,391 224,200
2024/01/23 2,412 2,455 2,392 2,408 194,000
2024/01/22 2,397 2,412 2,356 2,387 175,600
2024/01/19 2,339 2,375 2,327 2,366 139,400
2024/01/18 2,347 2,369 2,333 2,342 129,300
2024/01/17 2,407 2,415 2,344 2,353 146,800
2024/01/16 2,385 2,398 2,361 2,368 228,600
2024/01/15 2,388 2,407 2,368 2,386 141,400
2024/01/12 2,490 2,490 2,399 2,401 204,900
2024/01/11 2,470 2,496 2,450 2,481 209,500
2024/01/10 2,442 2,480 2,405 2,449 202,500
2024/01/09 2,385 2,449 2,385 2,441 223,400
2024/01/05 2,429 2,440 2,372 2,377 186,500
2024/01/04 2,416 2,419 2,369 2,408 159,800
2023/12/29 2,437 2,460 2,410 2,432 178,200
2023/12/28 2,379 2,450 2,370 2,450 182,700
2023/12/27 2,345 2,389 2,336 2,382 238,100
2023/12/26 2,320 2,345 2,316 2,332 136,600
2023/12/25 2,341 2,349 2,306 2,318 164,500
2023/12/22 2,327 2,363 2,321 2,349 181,700
2023/12/21 2,321 2,359 2,310 2,327 170,500
2023/12/20 2,417 2,450 2,365 2,371 227,500
2023/12/19 2,346 2,395 2,340 2,395 233,600
2023/12/18 2,360 2,375 2,293 2,352 345,700
2023/12/15 2,364 2,402 2,360 2,385 289,200
2023/12/14 2,346 2,378 2,295 2,333 239,500
2023/12/13 2,272 2,364 2,266 2,340 318,000
2023/12/12 2,326 2,355 2,252 2,269 215,800
2023/12/11 2,258 2,306 2,217 2,292 317,600
2023/12/08 2,205 2,249 2,200 2,223 232,500
2023/12/07 2,276 2,284 2,226 2,239 307,200
2023/12/06 2,244 2,306 2,226 2,304 397,600
2023/12/05 2,181 2,307 2,181 2,208 742,500
2023/12/04 2,147 2,160 2,095 2,136 408,600
2023/12/01 2,233 2,240 2,146 2,147 491,300
2023/11/30 2,330 2,373 2,263 2,267 475,900
2023/11/29 2,261 2,345 2,261 2,300 454,100
2023/11/28 2,216 2,255 2,192 2,218 473,400
2023/11/27 2,151 2,215 2,134 2,210 562,700
2023/11/24 2,110 2,146 2,095 2,127 304,200
2023/11/22 2,142 2,178 2,137 2,146 153,500
2023/11/21 2,143 2,208 2,122 2,165 205,000
2023/11/20 2,145 2,213 2,131 2,152 484,800
2023/11/17 2,082 2,116 2,069 2,114 278,500
2023/11/16 2,110 2,193 2,058 2,105 473,400
2023/11/15 2,077 2,099 2,038 2,096 558,700
2023/11/14 2,081 2,116 2,058 2,065 333,200
2023/11/13 2,135 2,147 2,041 2,093 617,600
2023/11/10 2,189 2,193 2,084 2,117 495,500
2023/11/09 2,208 2,215 2,084 2,196 501,200
2023/11/08 2,096 2,230 2,096 2,204 754,400
2023/11/07 2,189 2,191 2,061 2,085 816,800
2023/11/06 2,175 2,202 2,104 2,195 672,300
2023/11/02 2,192 2,300 2,111 2,162 1,355,100
2023/11/01 2,220 2,220 2,220 2,220 173,800
2023/10/31 2,565 2,752 2,548 2,720 335,500
2023/10/30 2,515 2,537 2,481 2,532 189,000
2023/10/27 2,438 2,515 2,433 2,515 161,800
2023/10/26 2,449 2,487 2,417 2,438 168,900
2023/10/25 2,536 2,566 2,483 2,499 163,400
2023/10/24 2,490 2,557 2,440 2,550 182,300
2023/10/23 2,491 2,511 2,477 2,490 178,300
2023/10/20 2,540 2,544 2,511 2,520 96,400
2023/10/19 2,551 2,607 2,551 2,558 75,500
2023/10/18 2,628 2,628 2,582 2,607 80,200
2023/10/17 2,621 2,652 2,604 2,623 66,900
2023/10/16 2,590 2,613 2,570 2,575 86,200
2023/10/13 2,699 2,702 2,604 2,605 101,300
2023/10/12 2,680 2,710 2,650 2,710 84,400
2023/10/11 2,745 2,748 2,682 2,688 78,800
2023/10/10 2,709 2,783 2,696 2,755 117,800
2023/10/06 2,745 2,754 2,684 2,693 114,200
2023/10/05 2,627 2,732 2,617 2,713 223,600
2023/10/04 2,550 2,642 2,542 2,616 215,200
2023/10/03 2,601 2,609 2,550 2,577 119,400
2023/10/02 2,690 2,728 2,631 2,640 119,500
2023/09/29 2,700 2,719 2,661 2,680 88,800
2023/09/28 2,720 2,754 2,687 2,687 111,500
2023/09/27 2,675 2,765 2,665 2,765 137,400
2023/09/26 2,775 2,777 2,662 2,692 210,200
2023/09/25 2,729 2,780 2,698 2,778 140,400
2023/09/22 2,656 2,714 2,646 2,700 106,200
2023/09/21 2,786 2,814 2,706 2,706 113,900
2023/09/20 2,794 2,846 2,766 2,785 190,400
2023/09/19 2,834 2,872 2,772 2,794 142,100
2023/09/15 2,773 2,855 2,772 2,834 222,800
2023/09/14 2,751 2,768 2,715 2,752 182,600
2023/09/13 2,790 2,816 2,773 2,776 100,500
2023/09/12 2,853 2,885 2,795 2,800 119,400
2023/09/11 2,868 2,898 2,811 2,846 172,600
2023/09/08 2,822 2,855 2,801 2,850 164,300
2023/09/07 2,881 2,893 2,836 2,856 114,300
2023/09/06 2,868 2,910 2,847 2,894 195,700
2023/09/05 2,834 2,885 2,828 2,866 131,500
2023/09/04 2,868 2,868 2,820 2,845 161,600
2023/09/01 2,810 2,849 2,785 2,849 195,900
2023/08/31 2,827 2,842 2,784 2,819 239,300
2023/08/30 2,773 2,783 2,732 2,781 173,100
2023/08/29 2,741 2,787 2,734 2,761 203,600
2023/08/28 2,694 2,768 2,680 2,732 195,000
2023/08/25 2,630 2,705 2,618 2,694 220,300
2023/08/24 2,667 2,673 2,608 2,640 251,400
2023/08/23 2,518 2,661 2,498 2,657 329,700
2023/08/22 2,533 2,547 2,494 2,523 245,200
2023/08/21 2,532 2,582 2,528 2,551 208,500
2023/08/18 2,525 2,583 2,506 2,544 178,200
2023/08/17 2,669 2,669 2,563 2,564 293,200
2023/08/16 2,720 2,758 2,660 2,661 193,900
2023/08/15 2,696 2,724 2,649 2,722 159,500
2023/08/14 2,728 2,759 2,699 2,699 160,900
2023/08/10 2,675 2,686 2,641 2,685 131,600
2023/08/09 2,635 2,724 2,628 2,688 240,100
2023/08/08 2,720 2,758 2,631 2,638 434,600
2023/08/07 2,725 2,802 2,725 2,770 347,100
2023/08/04 2,622 2,733 2,622 2,726 327,300
2023/08/03 2,700 2,715 2,624 2,640 444,900
2023/08/02 2,759 2,759 2,665 2,717 662,900
2023/08/01 2,873 2,895 2,770 2,782 922,500
2023/07/31 3,020 3,020 2,883 2,916 850,000
2023/07/28 3,145 3,220 3,105 3,200 255,800
2023/07/27 3,190 3,205 3,165 3,205 139,600
2023/07/26 3,200 3,200 3,150 3,175 170,100
2023/07/25 3,175 3,200 3,160 3,185 174,300
2023/07/24 3,130 3,165 3,105 3,140 133,700
2023/07/21 3,110 3,145 3,090 3,100 113,400
2023/07/20 3,180 3,190 3,115 3,125 100,400
2023/07/19 3,195 3,195 3,150 3,180 113,100
2023/07/18 3,145 3,190 3,140 3,155 140,200
2023/07/14 3,130 3,155 3,090 3,110 126,200
2023/07/13 3,075 3,125 3,060 3,120 93,900
2023/07/12 3,120 3,125 3,065 3,075 131,200
2023/07/11 3,100 3,130 3,085 3,110 108,800
2023/07/10 3,080 3,130 3,065 3,120 178,400
2023/07/07 3,050 3,075 3,020 3,060 239,000
2023/07/06 3,190 3,205 3,075 3,090 334,800
2023/07/05 3,215 3,265 3,195 3,245 179,700
2023/07/04 3,355 3,370 3,245 3,280 292,600
2023/07/03 3,360 3,405 3,310 3,360 171,600
2023/06/30 3,360 3,360 3,295 3,330 171,700
2023/06/29 3,350 3,415 3,300 3,385 174,500
2023/06/28 3,365 3,385 3,280 3,315 232,500

このページの先頭へ