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
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

このページの先頭へ