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 |