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 |
|---|---|---|---|---|---|
| 2022/12/30 | 4,715 | 4,820 | 4,615 | 4,615 | 176,600 |
| 2022/12/29 | 4,630 | 4,675 | 4,505 | 4,595 | 134,900 |
| 2022/12/28 | 4,515 | 4,690 | 4,510 | 4,655 | 135,300 |
| 2022/12/27 | 4,405 | 4,550 | 4,380 | 4,515 | 109,100 |
| 2022/12/26 | 4,325 | 4,350 | 4,260 | 4,345 | 88,300 |
| 2022/12/23 | 4,410 | 4,415 | 4,315 | 4,315 | 91,700 |
| 2022/12/22 | 4,530 | 4,535 | 4,385 | 4,460 | 144,600 |
| 2022/12/21 | 4,560 | 4,595 | 4,475 | 4,510 | 151,800 |
| 2022/12/20 | 4,630 | 4,695 | 4,530 | 4,530 | 160,000 |
| 2022/12/19 | 4,560 | 4,665 | 4,560 | 4,595 | 75,300 |
| 2022/12/16 | 4,600 | 4,645 | 4,565 | 4,620 | 99,600 |
| 2022/12/15 | 4,650 | 4,710 | 4,595 | 4,635 | 156,500 |
| 2022/12/14 | 4,760 | 4,810 | 4,640 | 4,690 | 127,100 |
| 2022/12/13 | 4,735 | 4,835 | 4,715 | 4,735 | 151,400 |
| 2022/12/12 | 4,680 | 4,735 | 4,610 | 4,695 | 108,000 |
| 2022/12/09 | 4,640 | 4,755 | 4,640 | 4,735 | 143,700 |
| 2022/12/08 | 4,715 | 4,730 | 4,595 | 4,630 | 138,800 |
| 2022/12/07 | 4,680 | 4,760 | 4,600 | 4,710 | 183,900 |
| 2022/12/06 | 4,820 | 4,825 | 4,715 | 4,735 | 156,100 |
| 2022/12/05 | 4,965 | 5,030 | 4,870 | 4,890 | 118,800 |
| 2022/12/02 | 4,970 | 4,980 | 4,885 | 4,965 | 153,400 |
| 2022/12/01 | 4,925 | 4,945 | 4,840 | 4,925 | 109,900 |
| 2022/11/30 | 4,880 | 4,905 | 4,830 | 4,855 | 179,400 |
| 2022/11/29 | 5,070 | 5,070 | 4,935 | 4,950 | 155,800 |
| 2022/11/28 | 4,990 | 5,160 | 4,955 | 5,090 | 238,000 |
| 2022/11/25 | 4,915 | 4,960 | 4,845 | 4,895 | 166,900 |
| 2022/11/24 | 4,930 | 4,955 | 4,820 | 4,885 | 193,500 |
| 2022/11/22 | 4,855 | 4,875 | 4,785 | 4,820 | 230,300 |
| 2022/11/21 | 4,970 | 5,130 | 4,835 | 4,915 | 365,500 |
| 2022/11/18 | 4,895 | 5,100 | 4,885 | 5,070 | 303,100 |
| 2022/11/17 | 4,670 | 5,000 | 4,650 | 4,955 | 482,800 |
| 2022/11/16 | 4,490 | 4,650 | 4,470 | 4,645 | 195,900 |
| 2022/11/15 | 4,495 | 4,505 | 4,425 | 4,440 | 111,100 |
| 2022/11/14 | 4,420 | 4,545 | 4,400 | 4,470 | 164,300 |
| 2022/11/11 | 4,545 | 4,550 | 4,380 | 4,400 | 124,600 |
| 2022/11/10 | 4,350 | 4,430 | 4,300 | 4,405 | 166,600 |
| 2022/11/09 | 4,350 | 4,420 | 4,305 | 4,360 | 246,800 |
| 2022/11/08 | 4,230 | 4,305 | 4,210 | 4,300 | 204,900 |
| 2022/11/07 | 4,200 | 4,250 | 4,130 | 4,200 | 161,000 |
| 2022/11/04 | 4,100 | 4,180 | 4,055 | 4,170 | 230,900 |
| 2022/11/02 | 4,150 | 4,250 | 4,055 | 4,130 | 331,100 |
| 2022/11/01 | 3,870 | 4,115 | 3,870 | 4,115 | 536,700 |
| 2022/10/31 | 3,710 | 3,840 | 3,525 | 3,800 | 590,400 |
| 2022/10/28 | 3,875 | 4,000 | 3,870 | 3,975 | 462,900 |
| 2022/10/27 | 3,800 | 3,895 | 3,765 | 3,865 | 278,600 |
| 2022/10/26 | 3,750 | 3,795 | 3,740 | 3,755 | 165,300 |
| 2022/10/25 | 3,715 | 3,725 | 3,670 | 3,680 | 116,200 |
| 2022/10/24 | 3,775 | 3,805 | 3,690 | 3,710 | 153,400 |
| 2022/10/21 | 3,665 | 3,710 | 3,640 | 3,650 | 105,800 |
| 2022/10/20 | 3,695 | 3,730 | 3,640 | 3,685 | 143,700 |
| 2022/10/19 | 3,890 | 3,925 | 3,740 | 3,745 | 172,600 |
| 2022/10/18 | 3,670 | 3,790 | 3,670 | 3,765 | 223,700 |
| 2022/10/17 | 3,570 | 3,595 | 3,505 | 3,570 | 161,300 |
| 2022/10/14 | 3,545 | 3,650 | 3,520 | 3,640 | 302,500 |
| 2022/10/13 | 3,525 | 3,545 | 3,410 | 3,435 | 322,400 |
| 2022/10/12 | 3,620 | 3,635 | 3,525 | 3,530 | 213,600 |
| 2022/10/11 | 3,595 | 3,720 | 3,550 | 3,680 | 242,100 |
| 2022/10/07 | 3,650 | 3,690 | 3,630 | 3,640 | 255,100 |
| 2022/10/06 | 3,750 | 3,785 | 3,715 | 3,765 | 173,800 |
| 2022/10/05 | 3,790 | 3,910 | 3,785 | 3,810 | 285,600 |
| 2022/10/04 | 3,735 | 3,780 | 3,695 | 3,755 | 253,900 |
| 2022/10/03 | 3,715 | 3,720 | 3,535 | 3,670 | 341,500 |
| 2022/09/30 | 3,855 | 3,855 | 3,670 | 3,710 | 483,800 |
| 2022/09/29 | 3,840 | 4,005 | 3,830 | 3,940 | 647,700 |
| 2022/09/28 | 3,990 | 4,020 | 3,725 | 3,770 | 660,200 |
| 2022/09/27 | 3,950 | 4,010 | 3,885 | 4,000 | 411,800 |
| 2022/09/26 | 4,025 | 4,050 | 3,850 | 3,850 | 827,000 |
| 2022/09/22 | 3,885 | 4,020 | 3,845 | 3,955 | 1,025,600 |
| 2022/09/21 | 3,840 | 3,910 | 3,695 | 3,815 | 1,091,000 |
| 2022/09/20 | 4,120 | 4,170 | 3,825 | 3,860 | 972,800 |
| 2022/09/16 | 4,000 | 4,100 | 3,750 | 4,095 | 2,156,800 |
| 2022/09/15 | 3,440 | 3,460 | 3,385 | 3,400 | 115,800 |
| 2022/09/14 | 3,375 | 3,445 | 3,355 | 3,385 | 279,900 |
| 2022/09/13 | 3,530 | 3,565 | 3,500 | 3,515 | 193,400 |
| 2022/09/12 | 3,435 | 3,485 | 3,430 | 3,470 | 201,700 |
| 2022/09/09 | 3,375 | 3,445 | 3,365 | 3,395 | 420,700 |
| 2022/09/08 | 3,285 | 3,360 | 3,275 | 3,360 | 243,500 |
| 2022/09/07 | 3,355 | 3,355 | 3,290 | 3,345 | 154,200 |
| 2022/09/06 | 3,410 | 3,435 | 3,345 | 3,365 | 175,400 |
| 2022/09/05 | 3,300 | 3,430 | 3,295 | 3,405 | 232,200 |
| 2022/09/02 | 3,390 | 3,395 | 3,285 | 3,335 | 329,100 |
| 2022/09/01 | 3,395 | 3,430 | 3,350 | 3,370 | 238,400 |
| 2022/08/31 | 3,315 | 3,475 | 3,310 | 3,475 | 151,900 |
| 2022/08/30 | 3,285 | 3,360 | 3,275 | 3,355 | 227,300 |
| 2022/08/29 | 3,200 | 3,280 | 3,185 | 3,240 | 195,700 |
| 2022/08/26 | 3,490 | 3,530 | 3,405 | 3,410 | 110,600 |
| 2022/08/25 | 3,435 | 3,500 | 3,430 | 3,490 | 125,800 |
| 2022/08/24 | 3,460 | 3,470 | 3,420 | 3,420 | 180,200 |
| 2022/08/23 | 3,470 | 3,470 | 3,420 | 3,455 | 90,400 |
| 2022/08/22 | 3,560 | 3,570 | 3,470 | 3,510 | 169,000 |
| 2022/08/19 | 3,755 | 3,780 | 3,625 | 3,630 | 161,300 |
| 2022/08/18 | 3,700 | 3,725 | 3,670 | 3,715 | 80,800 |
| 2022/08/17 | 3,760 | 3,785 | 3,700 | 3,740 | 101,800 |
| 2022/08/16 | 3,730 | 3,765 | 3,695 | 3,760 | 107,000 |
| 2022/08/15 | 3,770 | 3,775 | 3,695 | 3,745 | 172,800 |
| 2022/08/12 | 3,765 | 3,840 | 3,740 | 3,795 | 252,900 |
| 2022/08/10 | 3,630 | 3,685 | 3,590 | 3,660 | 138,800 |
| 2022/08/09 | 3,670 | 3,740 | 3,650 | 3,700 | 126,300 |
| 2022/08/08 | 3,690 | 3,710 | 3,630 | 3,705 | 167,200 |
| 2022/08/05 | 3,800 | 3,840 | 3,715 | 3,740 | 161,600 |
| 2022/08/04 | 3,585 | 3,785 | 3,550 | 3,775 | 230,000 |
| 2022/08/03 | 3,575 | 3,615 | 3,530 | 3,540 | 128,200 |
| 2022/08/02 | 3,710 | 3,745 | 3,555 | 3,575 | 211,500 |
| 2022/08/01 | 3,800 | 3,805 | 3,500 | 3,710 | 523,500 |
| 2022/07/29 | 3,660 | 3,755 | 3,625 | 3,705 | 246,200 |
| 2022/07/28 | 3,525 | 3,595 | 3,510 | 3,590 | 149,200 |
| 2022/07/27 | 3,545 | 3,545 | 3,505 | 3,510 | 104,200 |
| 2022/07/26 | 3,535 | 3,595 | 3,535 | 3,565 | 105,200 |
| 2022/07/25 | 3,490 | 3,550 | 3,465 | 3,530 | 96,700 |
| 2022/07/22 | 3,550 | 3,580 | 3,490 | 3,525 | 142,400 |
| 2022/07/21 | 3,565 | 3,645 | 3,555 | 3,620 | 101,900 |
| 2022/07/20 | 3,480 | 3,580 | 3,480 | 3,565 | 131,100 |
| 2022/07/19 | 3,360 | 3,380 | 3,285 | 3,380 | 61,600 |
| 2022/07/15 | 3,345 | 3,360 | 3,300 | 3,350 | 87,300 |
| 2022/07/14 | 3,275 | 3,360 | 3,225 | 3,350 | 95,400 |
| 2022/07/13 | 3,315 | 3,335 | 3,260 | 3,315 | 67,800 |
| 2022/07/12 | 3,395 | 3,405 | 3,310 | 3,345 | 149,500 |
| 2022/07/11 | 3,510 | 3,575 | 3,475 | 3,505 | 99,800 |
| 2022/07/08 | 3,465 | 3,515 | 3,385 | 3,485 | 171,600 |
| 2022/07/07 | 3,560 | 3,560 | 3,430 | 3,445 | 129,400 |
| 2022/07/06 | 3,575 | 3,600 | 3,535 | 3,560 | 76,800 |
| 2022/07/05 | 3,585 | 3,640 | 3,530 | 3,580 | 93,400 |
| 2022/07/04 | 3,535 | 3,625 | 3,480 | 3,525 | 104,400 |
| 2022/07/01 | 3,510 | 3,575 | 3,400 | 3,465 | 159,500 |
| 2022/06/30 | 3,550 | 3,635 | 3,535 | 3,565 | 149,400 |
| 2022/06/29 | 3,410 | 3,595 | 3,360 | 3,565 | 214,400 |
| 2022/06/28 | 3,405 | 3,495 | 3,370 | 3,480 | 148,500 |
| 2022/06/27 | 3,390 | 3,440 | 3,330 | 3,425 | 164,100 |
| 2022/06/24 | 3,210 | 3,315 | 3,170 | 3,305 | 130,300 |
| 2022/06/23 | 3,050 | 3,140 | 3,050 | 3,070 | 65,300 |
| 2022/06/22 | 3,180 | 3,195 | 3,050 | 3,065 | 74,200 |
| 2022/06/21 | 3,040 | 3,135 | 3,040 | 3,090 | 79,500 |
| 2022/06/20 | 3,120 | 3,135 | 2,988 | 3,005 | 68,000 |
| 2022/06/17 | 2,971 | 3,030 | 2,950 | 3,010 | 105,700 |
| 2022/06/16 | 3,165 | 3,170 | 3,010 | 3,010 | 110,200 |
| 2022/06/15 | 3,085 | 3,120 | 3,035 | 3,065 | 60,200 |
| 2022/06/14 | 3,035 | 3,100 | 3,010 | 3,100 | 80,700 |
| 2022/06/13 | 3,175 | 3,215 | 3,085 | 3,100 | 171,700 |
| 2022/06/10 | 3,350 | 3,350 | 3,265 | 3,300 | 100,300 |
| 2022/06/09 | 3,435 | 3,465 | 3,385 | 3,390 | 70,600 |
| 2022/06/08 | 3,400 | 3,460 | 3,395 | 3,450 | 84,100 |
| 2022/06/07 | 3,400 | 3,470 | 3,395 | 3,400 | 53,500 |
| 2022/06/06 | 3,360 | 3,440 | 3,355 | 3,380 | 99,900 |
| 2022/06/03 | 3,425 | 3,465 | 3,375 | 3,445 | 94,700 |
| 2022/06/02 | 3,475 | 3,475 | 3,340 | 3,340 | 165,500 |
| 2022/06/01 | 3,435 | 3,555 | 3,430 | 3,520 | 134,800 |
| 2022/05/31 | 3,470 | 3,540 | 3,405 | 3,445 | 117,400 |
| 2022/05/30 | 3,400 | 3,495 | 3,400 | 3,470 | 132,300 |
| 2022/05/27 | 3,390 | 3,420 | 3,355 | 3,355 | 93,100 |
| 2022/05/26 | 3,295 | 3,425 | 3,280 | 3,345 | 148,100 |
| 2022/05/25 | 3,275 | 3,315 | 3,230 | 3,235 | 93,700 |
| 2022/05/24 | 3,375 | 3,390 | 3,280 | 3,285 | 125,100 |
| 2022/05/23 | 3,325 | 3,490 | 3,310 | 3,405 | 203,700 |
| 2022/05/20 | 3,160 | 3,235 | 3,075 | 3,225 | 98,400 |
| 2022/05/19 | 3,110 | 3,195 | 3,090 | 3,160 | 135,200 |
| 2022/05/18 | 3,140 | 3,270 | 3,140 | 3,180 | 137,800 |
| 2022/05/17 | 3,035 | 3,195 | 3,035 | 3,090 | 103,200 |
| 2022/05/16 | 3,080 | 3,115 | 2,991 | 3,060 | 160,400 |
| 2022/05/13 | 2,981 | 3,035 | 2,954 | 3,015 | 202,500 |
| 2022/05/12 | 3,100 | 3,110 | 2,967 | 2,986 | 220,600 |
| 2022/05/11 | 3,205 | 3,310 | 3,180 | 3,195 | 197,300 |
| 2022/05/10 | 3,350 | 3,380 | 3,175 | 3,240 | 309,500 |
| 2022/05/09 | 3,525 | 3,550 | 3,390 | 3,400 | 161,800 |
| 2022/05/06 | 3,760 | 3,760 | 3,630 | 3,630 | 146,000 |
| 2022/05/02 | 3,775 | 3,850 | 3,710 | 3,760 | 209,400 |
| 2022/04/28 | 3,920 | 4,085 | 3,905 | 4,055 | 84,200 |
| 2022/04/27 | 3,920 | 4,020 | 3,875 | 3,980 | 132,500 |
| 2022/04/26 | 4,070 | 4,075 | 3,940 | 3,990 | 93,900 |
| 2022/04/25 | 4,080 | 4,120 | 4,000 | 4,000 | 87,400 |
| 2022/04/22 | 4,345 | 4,355 | 4,200 | 4,200 | 70,300 |
| 2022/04/21 | 4,400 | 4,450 | 4,365 | 4,415 | 44,300 |
| 2022/04/20 | 4,545 | 4,545 | 4,405 | 4,410 | 40,800 |
| 2022/04/19 | 4,455 | 4,550 | 4,455 | 4,510 | 26,900 |
| 2022/04/18 | 4,530 | 4,540 | 4,405 | 4,470 | 73,300 |
| 2022/04/15 | 4,600 | 4,650 | 4,530 | 4,560 | 52,200 |
| 2022/04/14 | 4,655 | 4,690 | 4,625 | 4,670 | 45,900 |
| 2022/04/13 | 4,560 | 4,705 | 4,545 | 4,670 | 46,500 |
| 2022/04/12 | 4,675 | 4,685 | 4,575 | 4,575 | 61,300 |
| 2022/04/11 | 4,645 | 4,710 | 4,620 | 4,665 | 78,200 |
| 2022/04/08 | 4,680 | 4,715 | 4,630 | 4,645 | 119,700 |
| 2022/04/07 | 4,545 | 4,565 | 4,450 | 4,520 | 83,600 |
| 2022/04/06 | 4,705 | 4,765 | 4,625 | 4,635 | 109,500 |
| 2022/04/05 | 4,540 | 4,710 | 4,505 | 4,680 | 221,100 |
| 2022/04/04 | 4,400 | 4,495 | 4,365 | 4,470 | 133,900 |
| 2022/04/01 | 4,340 | 4,375 | 4,250 | 4,365 | 110,100 |
| 2022/03/31 | 4,440 | 4,445 | 4,360 | 4,370 | 146,400 |
| 2022/03/30 | 4,580 | 4,585 | 4,480 | 4,510 | 98,200 |
| 2022/03/29 | 4,495 | 4,565 | 4,430 | 4,525 | 171,200 |
| 2022/03/28 | 4,480 | 4,535 | 4,440 | 4,485 | 150,300 |
| 2022/03/25 | 4,550 | 4,565 | 4,400 | 4,415 | 138,300 |
| 2022/03/24 | 4,650 | 4,670 | 4,515 | 4,580 | 96,700 |
| 2022/03/23 | 4,595 | 4,735 | 4,560 | 4,720 | 145,100 |
| 2022/03/22 | 4,615 | 4,635 | 4,500 | 4,525 | 93,400 |
| 2022/03/18 | 4,500 | 4,675 | 4,490 | 4,520 | 115,000 |
| 2022/03/17 | 4,485 | 4,655 | 4,440 | 4,545 | 146,500 |
| 2022/03/16 | 4,480 | 4,480 | 4,300 | 4,300 | 103,500 |
| 2022/03/15 | 4,655 | 4,675 | 4,450 | 4,465 | 95,000 |
| 2022/03/14 | 4,840 | 4,860 | 4,705 | 4,725 | 61,700 |
| 2022/03/11 | 4,855 | 4,905 | 4,765 | 4,840 | 57,300 |
| 2022/03/10 | 4,980 | 4,990 | 4,880 | 4,990 | 51,500 |
| 2022/03/09 | 4,760 | 4,815 | 4,650 | 4,700 | 94,800 |
| 2022/03/08 | 4,835 | 4,855 | 4,665 | 4,685 | 71,900 |
| 2022/03/07 | 4,980 | 5,000 | 4,860 | 4,900 | 49,300 |
| 2022/03/04 | 5,180 | 5,200 | 5,020 | 5,060 | 46,700 |
| 2022/03/03 | 5,240 | 5,300 | 5,170 | 5,270 | 58,500 |
| 2022/03/02 | 5,250 | 5,260 | 5,110 | 5,190 | 62,300 |
| 2022/03/01 | 5,060 | 5,270 | 5,030 | 5,250 | 72,800 |
| 2022/02/28 | 5,080 | 5,080 | 4,905 | 5,010 | 102,400 |
| 2022/02/25 | 5,050 | 5,140 | 5,050 | 5,060 | 157,600 |
| 2022/02/24 | 4,985 | 5,080 | 4,935 | 5,040 | 108,500 |
| 2022/02/22 | 4,885 | 5,020 | 4,855 | 4,985 | 74,600 |
| 2022/02/21 | 4,870 | 5,010 | 4,850 | 4,955 | 72,500 |
| 2022/02/18 | 4,970 | 5,080 | 4,895 | 5,040 | 59,500 |
| 2022/02/17 | 5,020 | 5,140 | 4,955 | 5,090 | 78,600 |
| 2022/02/16 | 5,160 | 5,160 | 5,070 | 5,080 | 92,000 |
| 2022/02/15 | 5,040 | 5,140 | 4,965 | 5,080 | 105,100 |
| 2022/02/14 | 5,010 | 5,030 | 4,905 | 4,965 | 72,600 |
| 2022/02/10 | 5,150 | 5,210 | 5,070 | 5,120 | 80,500 |
| 2022/02/09 | 5,040 | 5,070 | 4,920 | 5,050 | 86,800 |
| 2022/02/08 | 4,770 | 4,950 | 4,770 | 4,925 | 104,700 |
| 2022/02/07 | 4,815 | 4,865 | 4,745 | 4,745 | 55,200 |
| 2022/02/04 | 4,745 | 4,860 | 4,705 | 4,830 | 68,600 |
| 2022/02/03 | 4,750 | 4,795 | 4,670 | 4,750 | 55,800 |
| 2022/02/02 | 4,785 | 4,880 | 4,785 | 4,825 | 110,300 |
| 2022/02/01 | 5,030 | 5,100 | 4,630 | 4,650 | 138,900 |
| 2022/01/31 | 4,885 | 4,995 | 4,790 | 4,885 | 265,400 |
| 2022/01/28 | 4,660 | 4,700 | 4,500 | 4,650 | 114,700 |
| 2022/01/27 | 4,665 | 4,825 | 4,425 | 4,450 | 149,100 |
| 2022/01/26 | 4,650 | 4,735 | 4,535 | 4,665 | 83,900 |
| 2022/01/25 | 4,840 | 4,870 | 4,620 | 4,640 | 122,800 |
| 2022/01/24 | 4,725 | 4,950 | 4,725 | 4,910 | 89,900 |
| 2022/01/21 | 4,800 | 4,865 | 4,680 | 4,795 | 79,800 |
| 2022/01/20 | 4,700 | 4,830 | 4,640 | 4,800 | 49,400 |
| 2022/01/19 | 4,740 | 4,865 | 4,670 | 4,685 | 103,100 |
| 2022/01/18 | 4,825 | 4,910 | 4,725 | 4,765 | 92,800 |
| 2022/01/17 | 4,750 | 4,795 | 4,665 | 4,685 | 55,200 |
| 2022/01/14 | 4,680 | 4,740 | 4,610 | 4,735 | 91,800 |
| 2022/01/13 | 5,060 | 5,060 | 4,815 | 4,820 | 60,900 |
| 2022/01/12 | 4,885 | 5,080 | 4,885 | 5,050 | 99,100 |
| 2022/01/11 | 4,750 | 4,830 | 4,655 | 4,815 | 97,700 |
| 2022/01/07 | 4,935 | 4,990 | 4,750 | 4,805 | 119,100 |
| 2022/01/06 | 4,960 | 5,060 | 4,930 | 4,935 | 92,400 |
| 2022/01/05 | 5,200 | 5,200 | 5,030 | 5,040 | 63,700 |
| 2022/01/04 | 5,300 | 5,350 | 5,150 | 5,200 | 57,400 |