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
2014/12/30 2,472 2,472 2,410 2,444 8,900
2014/12/29 2,438 2,464 2,423 2,464 26,800
2014/12/26 2,420 2,435 2,400 2,422 13,200
2014/12/25 2,410 2,430 2,395 2,400 25,500
2014/12/24 2,456 2,466 2,406 2,415 23,400
2014/12/22 2,448 2,448 2,405 2,406 7,600
2014/12/19 2,351 2,448 2,351 2,448 30,100
2014/12/18 2,331 2,360 2,331 2,345 67,000
2014/12/17 2,350 2,369 2,340 2,358 9,000
2014/12/16 2,370 2,388 2,311 2,345 30,400
2014/12/15 2,319 2,397 2,310 2,375 48,100
2014/12/12 2,392 2,429 2,316 2,319 32,400
2014/12/11 2,464 2,464 2,410 2,413 15,600
2014/12/10 2,470 2,486 2,451 2,464 24,900
2014/12/09 2,500 2,500 2,475 2,477 12,100
2014/12/08 2,480 2,531 2,466 2,516 18,100
2014/12/05 2,500 2,514 2,483 2,496 10,800
2014/12/04 2,501 2,545 2,501 2,513 12,700
2014/12/03 2,499 2,545 2,490 2,490 34,800
2014/12/02 2,530 2,549 2,519 2,549 25,200
2014/12/01 2,437 2,547 2,437 2,530 17,300
2014/11/28 2,460 2,484 2,451 2,482 16,200
2014/11/27 2,496 2,496 2,450 2,460 26,500
2014/11/26 2,388 2,500 2,361 2,479 82,200
2014/11/25 2,300 2,336 2,300 2,321 13,400
2014/11/21 2,308 2,329 2,294 2,305 17,700
2014/11/20 2,303 2,345 2,303 2,339 21,700
2014/11/19 2,297 2,316 2,280 2,303 49,400
2014/11/18 2,203 2,267 2,203 2,267 8,600
2014/11/17 2,318 2,318 2,250 2,253 5,700
2014/11/14 2,280 2,310 2,278 2,294 18,300
2014/11/13 2,280 2,285 2,253 2,279 14,500
2014/11/12 2,250 2,280 2,243 2,279 15,300
2014/11/11 2,269 2,269 2,211 2,239 9,200
2014/11/10 2,200 2,284 2,171 2,270 25,500
2014/11/07 2,111 2,199 2,111 2,192 25,600
2014/11/06 2,120 2,135 2,090 2,090 17,400
2014/11/05 2,119 2,120 2,085 2,098 8,200
2014/11/04 2,160 2,178 2,091 2,092 49,700
2014/10/31 2,250 2,283 2,175 2,260 36,500
2014/10/30 2,250 2,288 2,150 2,264 37,100
2014/10/29 2,244 2,290 2,236 2,250 43,100
2014/10/28 2,201 2,210 2,181 2,200 11,300
2014/10/27 2,257 2,259 2,202 2,210 13,100
2014/10/24 2,165 2,255 2,165 2,252 41,800
2014/10/23 2,125 2,146 2,113 2,140 6,600
2014/10/22 2,160 2,165 2,110 2,140 6,600
2014/10/21 2,110 2,169 2,110 2,153 13,400
2014/10/20 2,119 2,130 2,101 2,125 7,600
2014/10/17 2,100 2,140 2,100 2,119 19,900
2014/10/16 2,100 2,109 2,052 2,052 18,700
2014/10/15 2,100 2,119 2,100 2,100 9,600
2014/10/14 2,100 2,110 2,095 2,100 34,000
2014/10/10 2,100 2,121 2,099 2,110 20,100
2014/10/09 2,100 2,112 2,046 2,046 26,200
2014/10/08 2,035 2,096 2,020 2,090 31,100
2014/10/07 1,990 2,016 1,980 1,995 8,300
2014/10/06 1,990 2,019 1,990 2,000 8,100
2014/10/03 1,951 1,978 1,920 1,975 15,300
2014/10/02 2,048 2,048 1,951 1,952 28,300
2014/10/01 2,071 2,099 2,050 2,050 26,900
2014/09/30 2,091 2,100 2,070 2,081 8,100
2014/09/29 2,119 2,120 2,090 2,100 11,700
2014/09/26 2,061 2,096 2,061 2,085 14,500
2014/09/25 2,120 2,149 2,115 2,149 13,200
2014/09/24 2,109 2,125 2,102 2,102 11,700
2014/09/22 2,077 2,122 2,077 2,100 10,800
2014/09/19 2,115 2,115 2,077 2,087 11,000
2014/09/18 2,146 2,146 2,108 2,115 8,000
2014/09/17 2,075 2,150 2,071 2,147 25,800
2014/09/16 2,083 2,100 2,072 2,075 8,700
2014/09/12 2,119 2,120 2,052 2,083 9,700
2014/09/11 2,094 2,120 2,093 2,111 3,300
2014/09/10 2,104 2,120 2,075 2,095 8,600
2014/09/09 2,118 2,132 2,101 2,104 7,800
2014/09/08 2,090 2,118 2,071 2,118 10,500
2014/09/05 2,100 2,115 2,078 2,089 9,100
2014/09/04 2,148 2,148 2,100 2,100 11,500
2014/09/03 2,187 2,200 2,130 2,136 15,900
2014/09/02 2,206 2,209 2,151 2,184 7,800
2014/09/01 2,149 2,215 2,140 2,206 23,500
2014/08/29 2,163 2,176 2,121 2,126 9,900
2014/08/28 2,148 2,177 2,141 2,159 20,700
2014/08/27 2,117 2,148 2,117 2,141 9,400
2014/08/26 2,090 2,150 2,090 2,140 19,900
2014/08/25 2,080 2,095 2,062 2,073 9,100
2014/08/22 2,087 2,087 2,060 2,067 11,800
2014/08/21 2,093 2,116 2,085 2,087 7,500
2014/08/20 2,093 2,118 2,090 2,099 11,100
2014/08/19 2,114 2,137 2,100 2,100 12,000
2014/08/18 2,151 2,151 2,105 2,105 8,100
2014/08/15 2,074 2,147 2,050 2,123 22,900
2014/08/14 2,065 2,073 2,047 2,055 16,300
2014/08/13 2,055 2,071 2,030 2,045 19,800
2014/08/12 2,052 2,067 2,036 2,060 15,300
2014/08/11 2,075 2,093 2,030 2,052 18,500
2014/08/08 2,060 2,080 2,001 2,030 42,000
2014/08/07 2,065 2,108 2,051 2,095 33,700
2014/08/06 2,060 2,110 2,041 2,065 25,800
2014/08/05 2,200 2,207 2,090 2,090 80,700
2014/08/04 2,287 2,287 2,205 2,235 39,700
2014/08/01 2,195 2,269 2,161 2,264 56,000
2014/07/31 2,301 2,392 2,204 2,218 190,800
2014/07/30 2,392 2,580 2,360 2,528 83,100
2014/07/29 2,480 2,480 2,355 2,428 50,400
2014/07/28 2,457 2,495 2,420 2,495 27,200
2014/07/25 2,498 2,498 2,440 2,493 45,700
2014/07/24 2,400 2,549 2,397 2,506 78,000
2014/07/23 2,400 2,400 2,320 2,400 36,200
2014/07/22 2,384 2,399 2,353 2,383 35,900
2014/07/18 2,201 2,368 2,180 2,368 51,400
2014/07/17 2,295 2,304 2,272 2,280 20,300
2014/07/16 2,330 2,332 2,260 2,272 30,100
2014/07/15 2,272 2,325 2,255 2,325 35,500
2014/07/14 2,100 2,222 2,100 2,222 34,500
2014/07/11 2,125 2,153 2,055 2,100 58,000
2014/07/10 2,302 2,329 2,051 2,125 100,700
2014/07/09 2,300 2,300 2,257 2,285 43,900
2014/07/08 2,354 2,368 2,306 2,333 31,300
2014/07/07 2,350 2,435 2,304 2,332 75,800
2014/07/04 2,257 2,300 2,248 2,260 36,600
2014/07/03 2,286 2,295 2,241 2,252 57,800
2014/07/02 2,289 2,289 2,252 2,255 21,600
2014/07/01 2,340 2,350 2,248 2,262 41,800
2014/06/30 2,305 2,348 2,272 2,330 21,000
2014/06/27 2,400 2,468 2,260 2,323 90,000
2014/06/26 2,300 2,385 2,257 2,385 62,300
2014/06/25 2,300 2,319 2,231 2,250 30,000
2014/06/24 2,285 2,301 2,270 2,300 17,600
2014/06/23 2,225 2,293 2,225 2,285 20,600
2014/06/20 2,299 2,300 2,222 2,223 28,100
2014/06/19 2,320 2,320 2,252 2,299 20,800
2014/06/18 2,263 2,290 2,205 2,287 31,500
2014/06/17 2,340 2,340 2,250 2,263 18,500
2014/06/16 2,394 2,395 2,271 2,292 46,900
2014/06/13 2,291 2,389 2,251 2,362 30,600
2014/06/12 2,388 2,419 2,340 2,355 55,500
2014/06/11 2,320 2,400 2,235 2,390 88,600
2014/06/10 2,300 2,425 2,261 2,291 137,500
2014/06/09 2,126 2,260 2,103 2,250 57,500
2014/06/06 2,121 2,126 2,075 2,124 45,700
2014/06/05 2,194 2,194 2,131 2,146 21,600
2014/06/04 2,139 2,174 2,111 2,174 28,800
2014/06/03 2,270 2,279 2,110 2,150 66,700
2014/06/02 2,225 2,300 2,201 2,220 48,700
2014/05/30 2,290 2,350 2,230 2,248 58,600
2014/05/29 2,300 2,308 2,200 2,230 72,000
2014/05/28 2,200 2,297 2,160 2,260 112,100
2014/05/27 2,200 2,200 2,107 2,127 42,400
2014/05/26 2,037 2,178 2,030 2,105 64,500
2014/05/23 2,029 2,100 1,975 2,012 89,600
2014/05/22 2,106 2,107 2,012 2,075 43,000
2014/05/21 2,152 2,152 1,977 2,056 110,600
2014/05/20 2,262 2,301 2,090 2,158 183,800
2014/05/19 2,275 2,518 2,239 2,296 155,000
2014/05/16 2,190 2,399 2,190 2,303 60,300
2014/05/15 2,251 2,357 2,155 2,262 70,000
2014/05/14 2,410 2,410 2,240 2,262 88,900
2014/05/13 2,361 2,430 2,245 2,364 79,700
2014/05/12 2,670 2,674 2,280 2,339 206,100
2014/05/09 2,348 2,676 2,300 2,530 521,000
2014/05/08 2,300 2,317 2,210 2,261 65,600
2014/05/07 2,251 2,500 2,240 2,332 209,700
2014/05/02 2,015 2,365 2,015 2,262 368,800
2014/05/01 1,945 2,149 1,935 2,065 149,800
2014/04/30 2,165 2,179 2,002 2,125 170,200
2014/04/28 2,100 2,379 2,062 2,215 284,800
2014/04/25 1,990 2,153 1,930 2,125 117,900
2014/04/25 1 -> 3.00 分割
2014/04/24 6,040 6,260 5,770 6,100 63,500
2014/04/23 6,050 6,650 5,850 6,010 358,400
2014/04/22 5,450 5,790 5,290 5,650 40,400
2014/04/21 5,250 5,460 5,180 5,460 27,400
2014/04/18 5,310 5,480 5,110 5,150 36,800
2014/04/17 5,780 5,790 5,220 5,230 72,000
2014/04/16 5,270 6,050 5,150 5,800 127,800
2014/04/15 5,700 5,780 5,130 5,280 80,800
2014/04/14 4,940 5,500 4,850 5,500 205,500
2014/04/11 4,500 4,805 4,370 4,800 27,300
2014/04/10 4,700 4,860 4,520 4,530 13,700
2014/04/09 4,705 4,740 4,565 4,615 30,400
2014/04/08 4,910 5,000 4,835 4,835 19,900
2014/04/07 5,040 5,500 4,960 4,960 35,000
2014/04/04 5,100 5,300 4,950 5,090 47,400
2014/04/03 5,540 6,050 5,200 5,230 199,200
2014/04/02 5,140 5,140 5,140 5,140 3,000
2014/04/01 4,330 4,450 4,285 4,440 29,200
2014/03/31 4,100 4,240 4,065 4,235 11,600
2014/03/28 3,840 4,070 3,815 4,070 6,700
2014/03/27 3,700 3,770 3,625 3,770 4,500
2014/03/26 3,660 3,860 3,660 3,710 5,600
2014/03/25 3,875 3,875 3,700 3,715 5,100
2014/03/24 3,790 3,930 3,700 3,900 6,000
2014/03/20 3,940 3,940 3,790 3,815 10,700
2014/03/19 3,880 4,145 3,880 3,940 10,600
2014/03/18 3,930 4,050 3,920 3,950 3,500
2014/03/17 4,050 4,080 3,910 3,910 4,700
2014/03/14 4,200 4,200 3,940 4,060 15,100
2014/03/13 4,205 4,360 4,200 4,230 6,900
2014/03/12 4,245 4,320 4,180 4,180 4,300
2014/03/11 4,300 4,350 4,230 4,340 6,800
2014/03/10 4,375 4,375 4,270 4,270 3,400
2014/03/07 4,400 4,460 4,250 4,315 4,300
2014/03/06 4,325 4,440 4,270 4,400 5,500
2014/03/05 4,290 4,360 4,245 4,320 7,000
2014/03/04 4,180 4,250 4,115 4,150 13,000
2014/03/03 4,300 4,300 4,150 4,215 8,900
2014/02/28 4,455 4,455 4,370 4,390 6,200
2014/02/27 4,575 4,575 4,480 4,485 5,800
2014/02/26 4,585 4,600 4,525 4,525 7,200
2014/02/25 4,550 4,590 4,515 4,550 7,200
2014/02/24 4,540 4,550 4,470 4,495 7,800
2014/02/21 4,540 4,600 4,520 4,530 4,200
2014/02/20 4,745 4,745 4,505 4,520 9,600
2014/02/19 4,755 4,850 4,730 4,730 4,200
2014/02/18 4,795 4,845 4,680 4,790 3,300
2014/02/17 4,750 4,795 4,680 4,750 4,000
2014/02/14 4,970 4,970 4,665 4,705 10,700
2014/02/13 4,960 5,050 4,855 4,970 10,800
2014/02/12 4,855 5,170 4,855 5,060 26,700
2014/02/10 5,100 5,100 4,765 4,850 14,200
2014/02/07 4,880 5,030 4,780 4,930 16,200
2014/02/06 4,280 4,950 4,260 4,950 36,000
2014/02/05 4,455 4,495 4,070 4,250 24,500
2014/02/04 4,610 4,610 4,270 4,270 41,300
2014/02/03 5,220 5,240 4,930 4,960 29,800
2014/01/31 5,320 5,540 5,250 5,450 26,900
2014/01/30 5,140 5,380 4,930 5,320 30,000
2014/01/29 5,250 5,430 5,200 5,320 14,300
2014/01/28 5,540 5,600 4,980 5,050 38,000
2014/01/27 5,810 5,850 5,490 5,490 30,400
2014/01/24 5,720 5,790 5,650 5,760 21,000
2014/01/23 6,130 6,160 5,900 5,920 28,700
2014/01/22 6,150 6,150 5,900 6,070 34,200
2014/01/21 5,940 6,210 5,890 6,210 62,500
2014/01/20 5,740 5,950 5,640 5,850 23,900
2014/01/17 5,790 5,830 5,620 5,670 22,600
2014/01/16 6,000 6,070 5,650 5,690 40,200
2014/01/15 5,780 6,500 5,740 6,060 96,900
2014/01/14 5,730 5,770 5,510 5,660 31,000
2014/01/10 6,450 6,490 5,780 5,930 56,600
2014/01/09 6,200 7,080 6,030 6,460 323,700
2014/01/08 5,380 6,290 5,350 6,290 159,000
2014/01/07 5,260 5,600 5,220 5,290 36,400
2014/01/06 5,380 5,550 5,220 5,280 50,300

このページの先頭へ