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
2019/12/30 4,450 4,510 4,385 4,430 247,300
2019/12/27 4,315 4,460 4,315 4,420 285,600
2019/12/26 4,405 4,435 4,300 4,330 328,400
2019/12/25 4,190 4,410 4,175 4,385 442,400
2019/12/24 4,095 4,165 4,045 4,150 139,600
2019/12/23 4,120 4,190 4,060 4,090 127,000
2019/12/20 4,105 4,155 4,080 4,115 110,900
2019/12/19 4,210 4,225 4,115 4,120 113,600
2019/12/18 4,245 4,265 4,105 4,185 165,500
2019/12/17 4,290 4,310 4,230 4,245 143,900
2019/12/16 4,250 4,315 4,220 4,275 129,700
2019/12/13 4,350 4,355 4,220 4,260 194,300
2019/12/12 4,285 4,345 4,235 4,315 178,300
2019/12/11 4,365 4,375 4,220 4,270 190,800
2019/12/10 4,315 4,360 4,255 4,350 160,300
2019/12/09 4,355 4,375 4,300 4,330 117,500
2019/12/06 4,270 4,325 4,210 4,310 131,500
2019/12/05 4,265 4,290 4,200 4,260 160,200
2019/12/04 4,290 4,345 4,210 4,230 236,200
2019/12/03 4,210 4,380 4,195 4,325 193,700
2019/12/02 4,325 4,350 4,220 4,300 296,400
2019/11/29 4,250 4,350 4,130 4,325 385,000
2019/11/28 4,345 4,480 4,275 4,315 269,300
2019/11/28 1 -> 2.00 分割
2019/11/27 8,700 8,810 8,680 8,710 104,700
2019/11/26 8,770 8,790 8,670 8,760 85,700
2019/11/25 8,900 8,940 8,690 8,750 136,700
2019/11/22 8,880 9,000 8,790 8,850 189,200
2019/11/21 8,740 8,840 8,520 8,760 175,000
2019/11/20 8,500 8,800 8,480 8,720 261,900
2019/11/19 8,290 8,470 8,220 8,470 122,100
2019/11/18 8,460 8,600 8,290 8,310 171,400
2019/11/15 8,180 8,240 8,100 8,240 138,000
2019/11/14 8,220 8,400 8,080 8,140 161,500
2019/11/13 8,130 8,250 8,060 8,110 81,900
2019/11/12 8,100 8,310 8,050 8,170 145,900
2019/11/11 8,050 8,130 7,960 8,000 97,900
2019/11/08 8,210 8,280 7,990 8,110 159,700
2019/11/07 8,070 8,190 7,880 8,190 253,200
2019/11/06 8,400 8,480 8,110 8,180 341,800
2019/11/05 8,240 8,930 8,230 8,500 751,600
2019/11/01 6,890 8,160 6,800 7,950 901,100
2019/10/31 7,250 7,350 7,140 7,230 258,400
2019/10/30 7,020 7,240 6,930 7,210 204,800
2019/10/29 6,930 7,190 6,930 7,050 269,300
2019/10/28 6,920 6,920 6,700 6,810 209,500
2019/10/25 7,120 7,150 6,730 6,960 386,000
2019/10/24 7,360 7,370 7,150 7,270 170,900
2019/10/23 7,100 7,390 7,090 7,350 174,600
2019/10/21 7,030 7,190 7,020 7,160 133,800
2019/10/18 6,920 7,050 6,880 6,950 185,700
2019/10/17 6,750 6,980 6,750 6,860 128,200
2019/10/16 6,830 6,880 6,740 6,780 128,600
2019/10/15 6,760 6,950 6,700 6,810 148,100
2019/10/11 6,610 6,780 6,580 6,670 150,800
2019/10/10 6,580 6,680 6,550 6,670 107,100
2019/10/09 6,380 6,710 6,360 6,580 167,700
2019/10/08 6,320 6,520 6,270 6,510 127,000
2019/10/07 6,380 6,390 6,120 6,370 205,300
2019/10/04 6,600 6,600 6,220 6,310 243,200
2019/10/03 6,750 6,790 6,510 6,570 180,500
2019/10/02 6,790 7,050 6,760 6,870 209,200
2019/10/01 6,530 6,850 6,460 6,850 271,200
2019/09/30 6,300 6,610 6,240 6,480 320,400
2019/09/27 6,140 6,170 6,060 6,170 97,300
2019/09/26 6,340 6,340 6,120 6,130 194,500
2019/09/25 6,350 6,350 6,150 6,240 103,100
2019/09/24 6,440 6,510 6,350 6,370 82,000
2019/09/20 6,460 6,530 6,390 6,440 98,200
2019/09/19 6,330 6,510 6,300 6,380 101,800
2019/09/18 6,290 6,300 6,160 6,290 67,100
2019/09/17 6,160 6,280 6,120 6,230 55,600
2019/09/13 6,390 6,390 6,120 6,210 92,300
2019/09/12 6,260 6,360 6,240 6,340 57,400
2019/09/11 6,170 6,280 6,100 6,270 60,700
2019/09/10 6,480 6,500 6,180 6,190 108,800
2019/09/09 6,410 6,520 6,310 6,490 71,700
2019/09/06 6,500 6,570 6,370 6,410 81,800
2019/09/05 6,480 6,490 6,390 6,470 86,500
2019/09/04 6,450 6,550 6,370 6,450 72,300
2019/09/03 6,400 6,490 6,330 6,480 115,400
2019/09/02 6,320 6,410 6,250 6,300 100,500
2019/08/30 6,150 6,300 6,140 6,220 113,300
2019/08/29 6,050 6,120 5,900 6,070 88,000
2019/08/28 6,130 6,210 6,010 6,100 80,400
2019/08/27 6,150 6,240 6,070 6,180 96,700
2019/08/26 6,040 6,120 6,000 6,020 116,900
2019/08/23 6,110 6,270 6,110 6,240 90,200
2019/08/22 6,300 6,390 6,060 6,130 175,300
2019/08/21 6,520 6,520 6,190 6,270 261,500
2019/08/20 6,350 6,580 6,300 6,580 131,500
2019/08/19 6,250 6,430 6,240 6,330 92,900
2019/08/16 6,340 6,340 6,140 6,240 110,600
2019/08/15 6,210 6,320 6,180 6,280 149,100
2019/08/14 6,450 6,510 6,260 6,450 152,200
2019/08/13 6,370 6,490 6,240 6,400 118,100
2019/08/09 6,920 6,920 6,420 6,470 411,000
2019/08/08 7,120 7,230 6,940 7,000 229,600
2019/08/07 7,300 7,330 7,040 7,050 194,000
2019/08/06 7,050 7,350 7,010 7,290 194,000
2019/08/05 7,350 7,370 7,110 7,260 253,400
2019/08/02 7,240 7,350 7,190 7,230 164,800
2019/08/01 7,270 7,470 7,240 7,310 220,400
2019/07/31 6,720 7,400 6,720 7,360 827,300
2019/07/30 6,700 6,810 6,400 6,520 240,900
2019/07/29 6,700 6,810 6,580 6,690 143,800
2019/07/26 6,650 6,730 6,540 6,660 123,900
2019/07/25 6,700 6,810 6,680 6,750 97,800
2019/07/24 6,770 6,800 6,600 6,700 119,800
2019/07/23 6,640 6,830 6,550 6,810 153,100
2019/07/22 6,700 6,880 6,610 6,640 197,600
2019/07/19 6,400 6,700 6,400 6,650 338,200
2019/07/18 6,320 6,430 6,270 6,360 132,100
2019/07/17 6,300 6,430 6,200 6,410 152,900
2019/07/16 6,180 6,420 6,100 6,350 223,500
2019/07/12 6,270 6,360 6,200 6,260 129,000
2019/07/11 6,220 6,340 6,130 6,200 116,300
2019/07/10 5,920 6,180 5,890 6,140 114,100
2019/07/09 6,070 6,090 5,890 5,960 147,700
2019/07/08 6,340 6,390 6,020 6,040 133,200
2019/07/05 6,200 6,330 6,130 6,280 105,100
2019/07/04 6,190 6,250 6,010 6,240 136,100
2019/07/03 6,100 6,330 6,060 6,190 255,300
2019/07/02 5,930 6,200 5,930 6,050 221,900
2019/07/01 5,880 6,010 5,750 6,000 253,000
2019/06/28 6,050 6,070 5,810 5,820 297,700
2019/06/27 6,390 6,390 5,780 6,120 618,200
2019/06/26 6,420 6,640 6,360 6,570 142,300
2019/06/25 6,600 6,600 6,330 6,460 179,900
2019/06/24 6,770 6,840 6,580 6,630 179,800
2019/06/21 6,820 6,970 6,600 6,640 272,700
2019/06/20 6,820 7,030 6,820 6,900 313,000
2019/06/19 6,750 6,920 6,690 6,760 236,300
2019/06/18 6,620 6,790 6,560 6,650 246,600
2019/06/17 6,480 6,770 6,470 6,570 412,400
2019/06/14 6,130 6,450 6,120 6,380 348,600
2019/06/13 5,980 6,030 5,910 6,030 89,100
2019/06/12 5,920 6,080 5,880 6,020 118,100
2019/06/11 5,790 6,040 5,700 5,930 182,000
2019/06/10 5,680 5,780 5,580 5,780 130,100
2019/06/07 5,550 5,600 5,400 5,580 185,800
2019/06/06 5,730 5,760 5,530 5,560 161,600
2019/06/05 5,860 5,890 5,600 5,690 187,300
2019/06/04 6,190 6,190 5,610 5,660 326,700
2019/06/03 6,170 6,240 6,040 6,160 143,600
2019/05/31 6,200 6,360 6,120 6,250 188,100
2019/05/30 6,380 6,560 6,190 6,300 275,400
2019/05/29 6,320 6,530 6,250 6,480 350,100
2019/05/28 6,150 6,280 6,020 6,280 202,000
2019/05/27 6,020 6,190 5,960 6,110 206,200
2019/05/24 5,850 5,980 5,740 5,980 184,900
2019/05/23 5,800 5,950 5,780 5,900 153,700
2019/05/22 5,920 5,950 5,710 5,830 190,800
2019/05/21 5,510 5,870 5,490 5,770 255,900
2019/05/20 5,410 5,520 5,370 5,500 118,500
2019/05/17 5,410 5,490 5,360 5,380 88,800
2019/05/16 5,510 5,510 5,320 5,350 142,100
2019/05/15 5,450 5,560 5,430 5,550 123,900
2019/05/14 5,200 5,440 5,070 5,400 171,700
2019/05/13 5,580 5,580 5,360 5,360 84,800
2019/05/10 5,510 5,640 5,430 5,540 173,100
2019/05/09 5,530 5,640 5,460 5,520 213,000
2019/05/08 5,400 5,750 5,370 5,520 543,200
2019/05/07 5,210 5,430 5,150 5,430 859,500
2019/04/26 4,665 4,770 4,515 4,725 283,100
2019/04/25 4,570 4,690 4,550 4,645 271,900
2019/04/24 4,490 4,550 4,425 4,500 144,700
2019/04/23 4,535 4,565 4,440 4,475 129,100
2019/04/22 4,540 4,575 4,470 4,550 83,100
2019/04/19 4,440 4,590 4,440 4,570 71,700
2019/04/18 4,640 4,640 4,425 4,455 135,500
2019/04/17 4,490 4,635 4,490 4,600 159,600
2019/04/16 4,480 4,510 4,465 4,485 76,800
2019/04/15 4,475 4,545 4,460 4,500 114,300
2019/04/12 4,500 4,500 4,410 4,430 93,100
2019/04/11 4,465 4,515 4,445 4,465 83,500
2019/04/10 4,535 4,600 4,445 4,500 118,700
2019/04/09 4,700 4,725 4,520 4,550 176,500
2019/04/08 4,815 4,845 4,740 4,750 84,900
2019/04/05 4,870 4,885 4,805 4,825 81,600
2019/04/04 4,915 5,040 4,885 4,885 99,600
2019/04/03 4,780 4,920 4,700 4,890 162,500
2019/04/02 4,935 4,945 4,660 4,680 158,700
2019/04/01 5,090 5,130 4,895 4,900 162,600
2019/03/29 5,130 5,220 5,000 5,040 93,900
2019/03/28 5,100 5,100 4,985 5,060 114,500
2019/03/27 5,120 5,230 5,110 5,120 87,200
2019/03/26 5,100 5,140 4,990 5,040 157,400
2019/03/25 5,190 5,190 5,020 5,060 173,100
2019/03/22 5,430 5,430 5,230 5,340 97,900
2019/03/20 5,520 5,540 5,350 5,410 94,900
2019/03/19 5,450 5,590 5,320 5,550 137,900
2019/03/18 5,260 5,470 5,190 5,420 129,800
2019/03/15 5,170 5,270 5,150 5,180 76,000
2019/03/14 5,360 5,390 5,230 5,240 44,100
2019/03/13 5,210 5,280 5,140 5,260 65,600
2019/03/12 5,200 5,320 5,200 5,310 73,300
2019/03/11 5,210 5,210 4,950 5,100 88,400
2019/03/08 5,370 5,390 5,040 5,150 135,600
2019/03/07 5,530 5,590 5,470 5,520 80,300
2019/03/06 5,490 5,620 5,400 5,570 75,000
2019/03/05 5,460 5,600 5,460 5,530 87,900
2019/03/04 5,450 5,550 5,410 5,460 107,900
2019/03/01 5,180 5,450 5,140 5,430 159,400
2019/02/28 5,260 5,260 5,100 5,110 117,200
2019/02/27 5,360 5,390 5,310 5,360 43,400
2019/02/26 5,400 5,470 5,250 5,340 98,900
2019/02/25 5,230 5,410 5,230 5,300 128,300
2019/02/22 5,320 5,350 5,150 5,200 266,700
2019/02/21 5,520 5,530 5,290 5,330 178,800
2019/02/20 5,580 5,670 5,510 5,610 78,700
2019/02/19 5,490 5,540 5,400 5,500 57,800
2019/02/18 5,500 5,550 5,410 5,520 71,200
2019/02/15 5,470 5,480 5,320 5,360 89,700
2019/02/14 5,580 5,660 5,520 5,580 70,500
2019/02/13 5,520 5,760 5,520 5,560 161,500
2019/02/12 5,350 5,580 5,310 5,420 188,200
2019/02/08 5,490 5,620 5,230 5,300 227,100
2019/02/07 5,780 5,800 5,620 5,690 210,500
2019/02/06 5,600 5,840 5,600 5,830 257,000
2019/02/05 5,580 5,600 5,380 5,580 181,200
2019/02/04 5,400 5,530 5,350 5,530 199,500
2019/02/01 4,965 5,340 4,950 5,260 339,000
2019/01/31 5,540 5,600 4,785 5,010 935,900
2019/01/30 4,915 5,080 4,830 5,040 306,600
2019/01/29 4,730 4,955 4,715 4,915 190,800
2019/01/28 4,925 4,940 4,635 4,700 205,500
2019/01/25 4,735 4,955 4,635 4,930 341,800
2019/01/24 4,400 4,700 4,355 4,665 242,700
2019/01/23 4,160 4,305 4,125 4,285 128,500
2019/01/22 4,280 4,345 4,185 4,200 107,200
2019/01/21 4,270 4,310 4,195 4,210 107,300
2019/01/18 4,215 4,240 4,075 4,235 80,700
2019/01/17 4,030 4,165 4,030 4,145 118,300
2019/01/16 3,985 4,150 3,950 4,040 146,000
2019/01/15 3,765 3,910 3,640 3,870 243,500
2019/01/11 3,800 4,150 3,725 3,885 259,600
2019/01/10 3,865 3,870 3,705 3,710 85,300
2019/01/09 3,920 3,935 3,815 3,845 113,100
2019/01/08 3,950 4,000 3,855 3,885 170,800
2019/01/07 4,000 4,000 3,880 3,930 190,100
2019/01/04 3,660 3,885 3,605 3,865 154,400

このページの先頭へ