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 |
---|---|---|---|---|---|
2016/12/30 | 3,120 | 3,220 | 3,080 | 3,200 | 75,100 |
2016/12/29 | 3,225 | 3,245 | 3,105 | 3,160 | 79,800 |
2016/12/28 | 3,165 | 3,280 | 3,165 | 3,205 | 165,700 |
2016/12/27 | 3,040 | 3,250 | 3,035 | 3,160 | 287,100 |
2016/12/26 | 2,835 | 3,080 | 2,835 | 3,045 | 203,400 |
2016/12/22 | 2,881 | 2,883 | 2,762 | 2,785 | 125,000 |
2016/12/21 | 2,905 | 2,943 | 2,845 | 2,865 | 78,800 |
2016/12/20 | 2,781 | 2,913 | 2,781 | 2,902 | 59,200 |
2016/12/19 | 2,849 | 2,861 | 2,803 | 2,819 | 40,000 |
2016/12/16 | 2,864 | 2,904 | 2,848 | 2,855 | 47,700 |
2016/12/15 | 2,976 | 2,988 | 2,860 | 2,885 | 97,900 |
2016/12/14 | 2,890 | 2,988 | 2,862 | 2,956 | 164,600 |
2016/12/13 | 2,771 | 2,849 | 2,751 | 2,815 | 88,000 |
2016/12/12 | 2,725 | 2,832 | 2,720 | 2,807 | 143,500 |
2016/12/09 | 2,700 | 2,731 | 2,660 | 2,718 | 97,700 |
2016/12/08 | 2,748 | 2,748 | 2,683 | 2,704 | 49,800 |
2016/12/07 | 2,742 | 2,791 | 2,686 | 2,712 | 90,900 |
2016/12/06 | 2,849 | 2,849 | 2,708 | 2,741 | 169,400 |
2016/12/05 | 2,910 | 2,935 | 2,777 | 2,799 | 152,900 |
2016/12/02 | 2,975 | 3,010 | 2,908 | 2,952 | 124,300 |
2016/12/01 | 3,070 | 3,070 | 2,980 | 3,005 | 109,900 |
2016/11/30 | 3,060 | 3,100 | 3,000 | 3,055 | 66,100 |
2016/11/29 | 3,035 | 3,045 | 3,005 | 3,030 | 87,100 |
2016/11/28 | 3,020 | 3,210 | 2,995 | 3,105 | 162,200 |
2016/11/25 | 3,125 | 3,125 | 2,968 | 3,025 | 193,900 |
2016/11/24 | 3,155 | 3,175 | 3,050 | 3,105 | 132,000 |
2016/11/22 | 3,250 | 3,270 | 3,155 | 3,205 | 214,100 |
2016/11/21 | 3,080 | 3,370 | 3,020 | 3,300 | 493,100 |
2016/11/18 | 2,940 | 3,020 | 2,892 | 2,938 | 312,800 |
2016/11/17 | 2,828 | 2,865 | 2,758 | 2,797 | 130,700 |
2016/11/16 | 2,941 | 2,941 | 2,777 | 2,828 | 163,000 |
2016/11/15 | 2,910 | 2,955 | 2,831 | 2,898 | 105,200 |
2016/11/14 | 3,050 | 3,065 | 2,867 | 2,935 | 202,200 |
2016/11/11 | 2,890 | 3,150 | 2,879 | 3,120 | 288,600 |
2016/11/10 | 2,903 | 2,970 | 2,788 | 2,902 | 198,300 |
2016/11/09 | 2,833 | 2,940 | 2,745 | 2,860 | 256,300 |
2016/11/08 | 2,840 | 2,878 | 2,775 | 2,821 | 102,600 |
2016/11/07 | 2,781 | 2,868 | 2,713 | 2,839 | 150,800 |
2016/11/04 | 2,686 | 2,759 | 2,668 | 2,701 | 93,800 |
2016/11/02 | 2,799 | 2,880 | 2,718 | 2,736 | 261,700 |
2016/11/01 | 2,590 | 2,826 | 2,590 | 2,799 | 430,000 |
2016/10/31 | 2,332 | 2,640 | 2,308 | 2,579 | 482,100 |
2016/10/28 | 2,201 | 2,250 | 2,161 | 2,182 | 60,400 |
2016/10/27 | 2,233 | 2,263 | 2,180 | 2,213 | 68,900 |
2016/10/26 | 2,170 | 2,237 | 2,154 | 2,233 | 85,900 |
2016/10/25 | 2,365 | 2,365 | 2,185 | 2,186 | 220,100 |
2016/10/24 | 2,389 | 2,389 | 2,303 | 2,363 | 163,100 |
2016/10/21 | 2,366 | 2,368 | 2,250 | 2,260 | 76,100 |
2016/10/20 | 2,411 | 2,476 | 2,363 | 2,366 | 119,800 |
2016/10/19 | 2,344 | 2,454 | 2,343 | 2,372 | 114,800 |
2016/10/18 | 2,210 | 2,384 | 2,210 | 2,353 | 150,700 |
2016/10/17 | 2,070 | 2,153 | 2,060 | 2,149 | 27,900 |
2016/10/14 | 2,031 | 2,102 | 2,031 | 2,066 | 18,000 |
2016/10/13 | 2,015 | 2,043 | 2,005 | 2,041 | 6,700 |
2016/10/12 | 2,016 | 2,050 | 2,002 | 2,027 | 19,100 |
2016/10/11 | 2,062 | 2,080 | 2,022 | 2,052 | 12,700 |
2016/10/07 | 2,106 | 2,106 | 2,042 | 2,060 | 30,800 |
2016/10/06 | 2,144 | 2,144 | 2,115 | 2,126 | 8,700 |
2016/10/05 | 2,150 | 2,152 | 2,125 | 2,134 | 18,200 |
2016/10/04 | 2,140 | 2,170 | 2,126 | 2,170 | 22,500 |
2016/10/03 | 2,170 | 2,170 | 2,118 | 2,130 | 17,100 |
2016/09/30 | 2,129 | 2,174 | 2,121 | 2,165 | 32,400 |
2016/09/29 | 2,184 | 2,184 | 2,123 | 2,129 | 33,500 |
2016/09/28 | 2,130 | 2,187 | 2,108 | 2,184 | 57,700 |
2016/09/27 | 2,119 | 2,208 | 2,085 | 2,149 | 185,200 |
2016/09/26 | 2,040 | 2,167 | 2,035 | 2,161 | 78,500 |
2016/09/23 | 1,958 | 2,060 | 1,941 | 2,050 | 74,500 |
2016/09/21 | 1,914 | 1,948 | 1,893 | 1,948 | 28,700 |
2016/09/20 | 1,901 | 1,915 | 1,882 | 1,903 | 17,600 |
2016/09/16 | 1,859 | 1,888 | 1,858 | 1,888 | 15,300 |
2016/09/15 | 1,818 | 1,846 | 1,811 | 1,840 | 17,800 |
2016/09/14 | 1,887 | 1,887 | 1,832 | 1,834 | 29,300 |
2016/09/13 | 1,850 | 1,890 | 1,844 | 1,886 | 44,400 |
2016/09/12 | 1,901 | 1,903 | 1,850 | 1,855 | 61,800 |
2016/09/09 | 1,970 | 1,971 | 1,916 | 1,931 | 34,400 |
2016/09/08 | 1,958 | 2,020 | 1,958 | 1,996 | 32,700 |
2016/09/07 | 1,900 | 1,958 | 1,900 | 1,950 | 41,700 |
2016/09/06 | 1,880 | 1,902 | 1,873 | 1,896 | 55,100 |
2016/09/05 | 1,939 | 1,943 | 1,886 | 1,895 | 18,500 |
2016/09/02 | 1,946 | 1,949 | 1,896 | 1,910 | 22,800 |
2016/09/01 | 1,971 | 1,971 | 1,858 | 1,895 | 86,400 |
2016/08/31 | 1,970 | 1,989 | 1,928 | 1,984 | 63,200 |
2016/08/30 | 2,000 | 2,005 | 1,980 | 1,985 | 43,200 |
2016/08/29 | 2,039 | 2,045 | 2,011 | 2,025 | 24,900 |
2016/08/26 | 2,010 | 2,051 | 2,003 | 2,038 | 19,200 |
2016/08/25 | 1,994 | 2,022 | 1,980 | 2,017 | 17,800 |
2016/08/24 | 2,000 | 2,024 | 1,981 | 1,994 | 18,100 |
2016/08/23 | 1,921 | 1,987 | 1,921 | 1,982 | 16,300 |
2016/08/22 | 1,953 | 1,978 | 1,916 | 1,921 | 17,200 |
2016/08/19 | 1,985 | 1,998 | 1,961 | 1,969 | 18,100 |
2016/08/18 | 1,989 | 1,997 | 1,978 | 1,985 | 21,700 |
2016/08/17 | 2,002 | 2,009 | 1,987 | 1,996 | 17,600 |
2016/08/16 | 2,035 | 2,035 | 1,990 | 2,020 | 25,900 |
2016/08/15 | 2,050 | 2,098 | 2,050 | 2,053 | 7,500 |
2016/08/12 | 2,020 | 2,062 | 2,006 | 2,050 | 22,600 |
2016/08/10 | 1,970 | 2,011 | 1,960 | 1,999 | 23,700 |
2016/08/09 | 1,994 | 1,997 | 1,950 | 1,970 | 29,900 |
2016/08/08 | 2,050 | 2,059 | 1,962 | 1,974 | 31,800 |
2016/08/05 | 2,032 | 2,055 | 1,990 | 2,012 | 38,400 |
2016/08/04 | 2,072 | 2,119 | 2,019 | 2,031 | 42,000 |
2016/08/03 | 2,165 | 2,173 | 2,068 | 2,068 | 36,200 |
2016/08/02 | 2,333 | 2,333 | 2,225 | 2,236 | 26,800 |
2016/08/01 | 2,254 | 2,350 | 2,160 | 2,306 | 61,000 |
2016/07/29 | 2,099 | 2,173 | 2,051 | 2,155 | 27,200 |
2016/07/28 | 2,130 | 2,190 | 2,100 | 2,124 | 23,000 |
2016/07/27 | 2,147 | 2,195 | 2,123 | 2,127 | 20,800 |
2016/07/26 | 2,232 | 2,232 | 2,134 | 2,143 | 17,700 |
2016/07/25 | 2,285 | 2,298 | 2,224 | 2,226 | 13,000 |
2016/07/22 | 2,314 | 2,341 | 2,229 | 2,245 | 19,500 |
2016/07/21 | 2,366 | 2,369 | 2,301 | 2,314 | 15,900 |
2016/07/20 | 2,275 | 2,366 | 2,242 | 2,366 | 13,900 |
2016/07/19 | 2,212 | 2,260 | 2,187 | 2,252 | 26,900 |
2016/07/15 | 2,320 | 2,320 | 2,173 | 2,185 | 34,400 |
2016/07/14 | 2,265 | 2,340 | 2,237 | 2,261 | 12,200 |
2016/07/13 | 2,340 | 2,353 | 2,251 | 2,265 | 26,100 |
2016/07/12 | 2,250 | 2,315 | 2,235 | 2,309 | 23,300 |
2016/07/11 | 2,290 | 2,377 | 2,164 | 2,196 | 70,300 |
2016/07/08 | 2,425 | 2,449 | 2,238 | 2,292 | 59,000 |
2016/07/07 | 2,393 | 2,500 | 2,393 | 2,500 | 44,200 |
2016/07/06 | 2,520 | 2,524 | 2,373 | 2,431 | 63,500 |
2016/07/05 | 2,369 | 2,523 | 2,351 | 2,506 | 36,900 |
2016/07/04 | 2,400 | 2,451 | 2,360 | 2,369 | 20,800 |
2016/07/01 | 2,414 | 2,414 | 2,318 | 2,395 | 42,200 |
2016/06/30 | 2,200 | 2,392 | 2,200 | 2,367 | 75,500 |
2016/06/29 | 2,180 | 2,191 | 2,109 | 2,154 | 21,300 |
2016/06/28 | 2,143 | 2,155 | 2,053 | 2,123 | 13,300 |
2016/06/27 | 2,110 | 2,250 | 2,110 | 2,173 | 25,700 |
2016/06/24 | 2,228 | 2,263 | 1,910 | 2,111 | 60,200 |
2016/06/23 | 2,196 | 2,252 | 2,177 | 2,250 | 26,600 |
2016/06/22 | 2,355 | 2,363 | 2,164 | 2,275 | 49,700 |
2016/06/21 | 2,253 | 2,380 | 2,230 | 2,349 | 51,700 |
2016/06/20 | 1,971 | 2,220 | 1,971 | 2,187 | 34,800 |
2016/06/17 | 2,011 | 2,019 | 1,948 | 1,970 | 68,500 |
2016/06/16 | 2,191 | 2,215 | 1,910 | 1,946 | 102,900 |
2016/06/15 | 2,274 | 2,350 | 2,184 | 2,215 | 71,600 |
2016/06/14 | 2,380 | 2,380 | 2,253 | 2,301 | 42,600 |
2016/06/13 | 2,400 | 2,480 | 2,391 | 2,459 | 52,500 |
2016/06/10 | 2,389 | 2,459 | 2,379 | 2,438 | 97,200 |
2016/06/09 | 2,155 | 2,244 | 2,153 | 2,239 | 54,900 |
2016/06/08 | 2,155 | 2,180 | 2,073 | 2,152 | 33,500 |
2016/06/07 | 2,080 | 2,148 | 2,060 | 2,120 | 26,100 |
2016/06/06 | 2,032 | 2,070 | 1,998 | 2,019 | 17,500 |
2016/06/03 | 2,050 | 2,117 | 2,050 | 2,066 | 9,400 |
2016/06/02 | 2,101 | 2,119 | 2,051 | 2,073 | 18,200 |
2016/06/01 | 2,188 | 2,188 | 2,093 | 2,100 | 21,400 |
2016/05/31 | 2,179 | 2,179 | 2,144 | 2,175 | 7,400 |
2016/05/30 | 2,101 | 2,161 | 2,100 | 2,143 | 11,000 |
2016/05/27 | 2,113 | 2,156 | 2,110 | 2,117 | 18,600 |
2016/05/26 | 2,169 | 2,169 | 2,087 | 2,117 | 28,400 |
2016/05/25 | 2,150 | 2,222 | 2,067 | 2,198 | 29,700 |
2016/05/24 | 2,195 | 2,195 | 2,090 | 2,134 | 48,100 |
2016/05/23 | 2,240 | 2,300 | 2,188 | 2,214 | 47,800 |
2016/05/20 | 2,050 | 2,240 | 2,038 | 2,194 | 110,800 |
2016/05/19 | 2,060 | 2,062 | 2,026 | 2,046 | 77,400 |
2016/05/18 | 1,904 | 2,098 | 1,904 | 1,970 | 92,400 |
2016/05/17 | 1,892 | 1,926 | 1,890 | 1,920 | 16,700 |
2016/05/16 | 1,866 | 1,948 | 1,866 | 1,911 | 18,800 |
2016/05/13 | 1,874 | 1,905 | 1,849 | 1,893 | 18,100 |
2016/05/12 | 1,850 | 1,882 | 1,850 | 1,874 | 8,400 |
2016/05/11 | 1,928 | 1,928 | 1,845 | 1,863 | 41,000 |
2016/05/10 | 1,896 | 1,964 | 1,892 | 1,932 | 33,500 |
2016/05/09 | 1,850 | 1,905 | 1,806 | 1,905 | 21,100 |
2016/05/06 | 1,730 | 1,872 | 1,730 | 1,851 | 23,900 |
2016/05/02 | 1,716 | 1,749 | 1,695 | 1,743 | 30,500 |
2016/04/28 | 1,825 | 1,907 | 1,811 | 1,828 | 39,800 |
2016/04/27 | 1,866 | 1,873 | 1,800 | 1,825 | 37,900 |
2016/04/26 | 1,882 | 1,882 | 1,821 | 1,866 | 20,100 |
2016/04/25 | 1,877 | 1,887 | 1,845 | 1,882 | 14,900 |
2016/04/22 | 1,839 | 1,858 | 1,830 | 1,850 | 14,400 |
2016/04/21 | 1,855 | 1,884 | 1,800 | 1,849 | 27,000 |
2016/04/20 | 1,857 | 1,885 | 1,849 | 1,858 | 14,000 |
2016/04/19 | 1,800 | 1,863 | 1,724 | 1,847 | 36,600 |
2016/04/18 | 1,721 | 1,799 | 1,692 | 1,782 | 30,400 |
2016/04/15 | 1,792 | 1,808 | 1,750 | 1,785 | 24,600 |
2016/04/14 | 1,721 | 1,794 | 1,721 | 1,792 | 27,500 |
2016/04/13 | 1,658 | 1,734 | 1,658 | 1,721 | 23,900 |
2016/04/12 | 1,750 | 1,780 | 1,645 | 1,654 | 30,100 |
2016/04/11 | 1,650 | 1,709 | 1,639 | 1,705 | 22,100 |
2016/04/08 | 1,707 | 1,709 | 1,620 | 1,634 | 51,900 |
2016/04/07 | 1,700 | 1,720 | 1,637 | 1,643 | 17,800 |
2016/04/06 | 1,681 | 1,681 | 1,620 | 1,633 | 19,200 |
2016/04/05 | 1,780 | 1,780 | 1,613 | 1,641 | 17,700 |
2016/04/04 | 1,740 | 1,768 | 1,701 | 1,743 | 35,100 |
2016/04/01 | 1,848 | 1,848 | 1,750 | 1,769 | 34,700 |
2016/03/31 | 1,850 | 1,861 | 1,837 | 1,861 | 26,600 |
2016/03/30 | 1,830 | 1,872 | 1,811 | 1,870 | 30,400 |
2016/03/29 | 1,822 | 1,848 | 1,816 | 1,825 | 14,600 |
2016/03/28 | 1,881 | 1,881 | 1,840 | 1,862 | 16,500 |
2016/03/25 | 1,889 | 1,892 | 1,855 | 1,888 | 24,900 |
2016/03/24 | 1,800 | 1,888 | 1,783 | 1,877 | 30,600 |
2016/03/23 | 1,828 | 1,828 | 1,800 | 1,800 | 10,900 |
2016/03/22 | 1,884 | 1,887 | 1,825 | 1,853 | 30,000 |
2016/03/18 | 1,805 | 1,807 | 1,735 | 1,776 | 14,600 |
2016/03/17 | 1,852 | 1,873 | 1,818 | 1,833 | 7,700 |
2016/03/16 | 1,813 | 1,860 | 1,808 | 1,852 | 19,000 |
2016/03/15 | 1,756 | 1,796 | 1,756 | 1,773 | 6,700 |
2016/03/14 | 1,800 | 1,820 | 1,782 | 1,783 | 9,700 |
2016/03/11 | 1,785 | 1,830 | 1,762 | 1,803 | 14,700 |
2016/03/10 | 1,863 | 1,907 | 1,801 | 1,824 | 30,200 |
2016/03/09 | 1,775 | 1,889 | 1,701 | 1,880 | 36,500 |
2016/03/08 | 1,785 | 1,820 | 1,766 | 1,810 | 20,100 |
2016/03/07 | 1,773 | 1,787 | 1,742 | 1,745 | 9,400 |
2016/03/04 | 1,754 | 1,800 | 1,739 | 1,797 | 7,900 |
2016/03/03 | 1,758 | 1,800 | 1,758 | 1,777 | 5,200 |
2016/03/02 | 1,765 | 1,810 | 1,765 | 1,782 | 14,600 |
2016/03/01 | 1,730 | 1,772 | 1,700 | 1,753 | 18,300 |
2016/02/29 | 1,680 | 1,756 | 1,676 | 1,716 | 39,800 |
2016/02/26 | 1,622 | 1,667 | 1,609 | 1,642 | 22,900 |
2016/02/25 | 1,574 | 1,630 | 1,559 | 1,622 | 22,800 |
2016/02/24 | 1,558 | 1,580 | 1,545 | 1,551 | 14,900 |
2016/02/23 | 1,635 | 1,635 | 1,550 | 1,555 | 17,600 |
2016/02/22 | 1,515 | 1,600 | 1,515 | 1,587 | 32,400 |
2016/02/19 | 1,618 | 1,618 | 1,528 | 1,554 | 16,700 |
2016/02/18 | 1,648 | 1,648 | 1,612 | 1,624 | 6,200 |
2016/02/17 | 1,634 | 1,663 | 1,578 | 1,595 | 16,200 |
2016/02/16 | 1,650 | 1,705 | 1,612 | 1,674 | 38,000 |
2016/02/15 | 1,620 | 1,660 | 1,567 | 1,618 | 28,500 |
2016/02/12 | 1,522 | 1,597 | 1,448 | 1,541 | 51,000 |
2016/02/10 | 1,777 | 1,777 | 1,612 | 1,683 | 34,800 |
2016/02/09 | 1,739 | 1,800 | 1,700 | 1,717 | 37,100 |
2016/02/08 | 1,683 | 1,870 | 1,672 | 1,860 | 62,100 |
2016/02/05 | 1,857 | 1,857 | 1,627 | 1,735 | 62,100 |
2016/02/04 | 1,853 | 1,934 | 1,841 | 1,913 | 105,000 |
2016/02/03 | 1,700 | 1,887 | 1,686 | 1,853 | 80,400 |
2016/02/02 | 1,798 | 1,799 | 1,738 | 1,748 | 24,000 |
2016/02/01 | 1,686 | 1,782 | 1,679 | 1,764 | 50,000 |
2016/01/29 | 1,570 | 1,625 | 1,554 | 1,606 | 53,300 |
2016/01/28 | 1,552 | 1,614 | 1,540 | 1,575 | 45,600 |
2016/01/27 | 1,581 | 1,627 | 1,571 | 1,578 | 16,400 |
2016/01/26 | 1,615 | 1,628 | 1,569 | 1,571 | 19,000 |
2016/01/25 | 1,611 | 1,640 | 1,585 | 1,624 | 18,100 |
2016/01/22 | 1,528 | 1,626 | 1,528 | 1,594 | 47,000 |
2016/01/21 | 1,550 | 1,612 | 1,476 | 1,476 | 43,900 |
2016/01/20 | 1,691 | 1,691 | 1,520 | 1,557 | 41,400 |
2016/01/19 | 1,739 | 1,739 | 1,657 | 1,691 | 35,900 |
2016/01/18 | 1,690 | 1,750 | 1,688 | 1,736 | 35,200 |
2016/01/15 | 1,798 | 1,813 | 1,750 | 1,780 | 50,400 |
2016/01/14 | 1,836 | 1,836 | 1,750 | 1,787 | 61,900 |
2016/01/13 | 1,835 | 1,854 | 1,817 | 1,851 | 55,600 |
2016/01/12 | 1,815 | 1,834 | 1,784 | 1,818 | 73,900 |
2016/01/08 | 1,765 | 1,845 | 1,760 | 1,832 | 41,400 |
2016/01/07 | 1,840 | 1,860 | 1,799 | 1,805 | 31,900 |
2016/01/06 | 1,810 | 1,812 | 1,788 | 1,809 | 25,800 |
2016/01/05 | 1,830 | 1,830 | 1,788 | 1,799 | 18,400 |
2016/01/04 | 1,835 | 1,898 | 1,818 | 1,841 | 20,000 |