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 |
|---|---|---|---|---|---|
| 2026/06/12 | 3,500 | 3,505 | 3,435 | 3,465 | 82,000 |
| 2026/06/11 | 3,430 | 3,460 | 3,370 | 3,460 | 86,300 |
| 2026/06/10 | 3,495 | 3,565 | 3,430 | 3,450 | 101,300 |
| 2026/06/09 | 3,560 | 3,625 | 3,465 | 3,465 | 169,800 |
| 2026/06/08 | 3,410 | 3,540 | 3,410 | 3,505 | 128,400 |
| 2026/06/05 | 3,475 | 3,545 | 3,470 | 3,480 | 131,000 |
| 2026/06/04 | 3,235 | 3,440 | 3,210 | 3,405 | 182,800 |
| 2026/06/03 | 3,265 | 3,315 | 3,260 | 3,305 | 77,600 |
| 2026/06/02 | 3,345 | 3,345 | 3,255 | 3,325 | 94,800 |
| 2026/06/01 | 3,375 | 3,425 | 3,335 | 3,350 | 80,000 |
| 2026/05/29 | 3,415 | 3,485 | 3,400 | 3,440 | 75,400 |
| 2026/05/28 | 3,465 | 3,475 | 3,385 | 3,420 | 63,300 |
| 2026/05/27 | 3,520 | 3,535 | 3,415 | 3,465 | 99,200 |
| 2026/05/26 | 3,595 | 3,595 | 3,505 | 3,520 | 127,800 |
| 2026/05/25 | 3,600 | 3,600 | 3,510 | 3,530 | 85,600 |
| 2026/05/22 | 3,530 | 3,620 | 3,510 | 3,600 | 98,600 |
| 2026/05/21 | 3,455 | 3,545 | 3,425 | 3,515 | 124,900 |
| 2026/05/20 | 3,385 | 3,410 | 3,320 | 3,400 | 147,900 |
| 2026/05/19 | 3,345 | 3,445 | 3,340 | 3,425 | 169,400 |
| 2026/05/18 | 3,405 | 3,415 | 3,255 | 3,275 | 122,200 |
| 2026/05/15 | 3,360 | 3,405 | 3,350 | 3,370 | 86,600 |
| 2026/05/14 | 3,315 | 3,380 | 3,280 | 3,365 | 121,900 |
| 2026/05/13 | 3,275 | 3,350 | 3,275 | 3,330 | 116,500 |
| 2026/05/12 | 3,355 | 3,435 | 3,315 | 3,345 | 143,700 |
| 2026/05/11 | 3,400 | 3,460 | 3,380 | 3,400 | 175,100 |
| 2026/05/08 | 3,300 | 3,415 | 3,300 | 3,400 | 152,400 |
| 2026/05/07 | 3,315 | 3,465 | 3,315 | 3,395 | 274,300 |
| 2026/05/01 | 3,290 | 3,555 | 3,245 | 3,275 | 598,100 |
| 2026/04/30 | 3,290 | 3,290 | 3,215 | 3,220 | 166,200 |
| 2026/04/28 | 3,260 | 3,285 | 3,235 | 3,255 | 156,600 |
| 2026/04/27 | 3,180 | 3,270 | 3,180 | 3,225 | 152,800 |
| 2026/04/24 | 3,200 | 3,225 | 3,150 | 3,170 | 175,500 |
| 2026/04/23 | 3,300 | 3,315 | 3,245 | 3,270 | 80,000 |
| 2026/04/22 | 3,350 | 3,385 | 3,325 | 3,335 | 80,100 |
| 2026/04/21 | 3,410 | 3,435 | 3,345 | 3,350 | 69,900 |
| 2026/04/20 | 3,395 | 3,450 | 3,365 | 3,370 | 106,300 |
| 2026/04/17 | 3,340 | 3,405 | 3,315 | 3,350 | 75,400 |
| 2026/04/16 | 3,385 | 3,465 | 3,360 | 3,405 | 148,000 |
| 2026/04/15 | 3,350 | 3,415 | 3,325 | 3,355 | 110,000 |
| 2026/04/14 | 3,280 | 3,305 | 3,225 | 3,280 | 95,000 |
| 2026/04/13 | 3,220 | 3,245 | 3,200 | 3,235 | 64,300 |
| 2026/04/10 | 3,265 | 3,310 | 3,205 | 3,235 | 86,600 |
| 2026/04/09 | 3,300 | 3,305 | 3,235 | 3,240 | 71,800 |
| 2026/04/08 | 3,195 | 3,310 | 3,185 | 3,295 | 107,700 |
| 2026/04/07 | 3,130 | 3,145 | 3,095 | 3,125 | 93,000 |
| 2026/04/06 | 3,060 | 3,125 | 3,060 | 3,110 | 139,300 |
| 2026/04/03 | 2,988 | 3,090 | 2,972 | 3,080 | 188,800 |
| 2026/03/27 | 3,075 | 3,110 | 3,060 | 3,100 | 128,700 |
| 2026/03/26 | 3,175 | 3,175 | 3,085 | 3,100 | 81,900 |
| 2026/03/25 | 3,130 | 3,180 | 3,115 | 3,165 | 128,800 |
| 2026/03/24 | 3,195 | 3,220 | 3,120 | 3,160 | 95,200 |
| 2026/03/23 | 3,140 | 3,190 | 3,100 | 3,165 | 124,200 |
| 2026/03/19 | 3,255 | 3,255 | 3,140 | 3,155 | 321,700 |
| 2026/03/18 | 3,345 | 3,345 | 3,275 | 3,320 | 136,500 |
| 2026/03/17 | 3,320 | 3,340 | 3,295 | 3,320 | 136,300 |
| 2026/03/16 | 3,375 | 3,395 | 3,270 | 3,270 | 187,300 |
| 2026/03/13 | 3,315 | 3,425 | 3,310 | 3,400 | 146,200 |
| 2026/03/12 | 3,440 | 3,470 | 3,360 | 3,380 | 158,400 |
| 2026/03/11 | 3,485 | 3,550 | 3,485 | 3,510 | 75,700 |
| 2026/03/10 | 3,430 | 3,480 | 3,385 | 3,470 | 121,100 |
| 2026/03/09 | 3,260 | 3,400 | 3,255 | 3,370 | 206,900 |
| 2026/03/06 | 3,355 | 3,500 | 3,340 | 3,495 | 111,300 |
| 2026/03/05 | 3,430 | 3,530 | 3,400 | 3,425 | 125,400 |
| 2026/03/04 | 3,455 | 3,540 | 3,335 | 3,360 | 296,100 |
| 2026/03/03 | 3,705 | 3,710 | 3,575 | 3,630 | 267,300 |
| 2026/03/02 | 3,675 | 3,740 | 3,635 | 3,740 | 92,200 |
| 2026/02/27 | 3,645 | 3,780 | 3,630 | 3,740 | 260,400 |
| 2026/02/26 | 3,600 | 3,640 | 3,565 | 3,595 | 204,500 |
| 2026/02/25 | 3,495 | 3,585 | 3,490 | 3,540 | 169,000 |
| 2026/02/24 | 3,495 | 3,495 | 3,430 | 3,430 | 63,400 |
| 2026/02/20 | 3,445 | 3,495 | 3,430 | 3,495 | 86,800 |
| 2026/02/19 | 3,540 | 3,540 | 3,470 | 3,495 | 78,400 |
| 2026/02/18 | 3,490 | 3,555 | 3,480 | 3,510 | 102,300 |
| 2026/02/17 | 3,500 | 3,615 | 3,465 | 3,490 | 132,800 |
| 2026/02/16 | 3,385 | 3,475 | 3,385 | 3,470 | 93,100 |
| 2026/02/13 | 3,470 | 3,495 | 3,380 | 3,380 | 113,300 |
| 2026/02/12 | 3,475 | 3,540 | 3,425 | 3,515 | 120,800 |
| 2026/02/10 | 3,480 | 3,525 | 3,460 | 3,505 | 106,400 |
| 2026/02/09 | 3,480 | 3,480 | 3,410 | 3,470 | 120,100 |
| 2026/02/06 | 3,385 | 3,415 | 3,335 | 3,415 | 111,800 |
| 2026/02/05 | 3,390 | 3,475 | 3,310 | 3,440 | 163,100 |
| 2026/02/04 | 3,310 | 3,400 | 3,295 | 3,365 | 134,400 |
| 2026/02/03 | 3,250 | 3,405 | 3,205 | 3,355 | 243,700 |
| 2026/02/02 | 3,210 | 3,280 | 3,170 | 3,220 | 386,900 |
| 2026/01/30 | 3,120 | 3,170 | 3,110 | 3,145 | 146,500 |
| 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 |