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 |
---|---|---|---|---|---|
2023/12/29 | 2,437 | 2,460 | 2,410 | 2,432 | 178,200 |
2023/12/28 | 2,379 | 2,450 | 2,370 | 2,450 | 182,700 |
2023/12/27 | 2,345 | 2,389 | 2,336 | 2,382 | 238,100 |
2023/12/26 | 2,320 | 2,345 | 2,316 | 2,332 | 136,600 |
2023/12/25 | 2,341 | 2,349 | 2,306 | 2,318 | 164,500 |
2023/12/22 | 2,327 | 2,363 | 2,321 | 2,349 | 181,700 |
2023/12/21 | 2,321 | 2,359 | 2,310 | 2,327 | 170,500 |
2023/12/20 | 2,417 | 2,450 | 2,365 | 2,371 | 227,500 |
2023/12/19 | 2,346 | 2,395 | 2,340 | 2,395 | 233,600 |
2023/12/18 | 2,360 | 2,375 | 2,293 | 2,352 | 345,700 |
2023/12/15 | 2,364 | 2,402 | 2,360 | 2,385 | 289,200 |
2023/12/14 | 2,346 | 2,378 | 2,295 | 2,333 | 239,500 |
2023/12/13 | 2,272 | 2,364 | 2,266 | 2,340 | 318,000 |
2023/12/12 | 2,326 | 2,355 | 2,252 | 2,269 | 215,800 |
2023/12/11 | 2,258 | 2,306 | 2,217 | 2,292 | 317,600 |
2023/12/08 | 2,205 | 2,249 | 2,200 | 2,223 | 232,500 |
2023/12/07 | 2,276 | 2,284 | 2,226 | 2,239 | 307,200 |
2023/12/06 | 2,244 | 2,306 | 2,226 | 2,304 | 397,600 |
2023/12/05 | 2,181 | 2,307 | 2,181 | 2,208 | 742,500 |
2023/12/04 | 2,147 | 2,160 | 2,095 | 2,136 | 408,600 |
2023/12/01 | 2,233 | 2,240 | 2,146 | 2,147 | 491,300 |
2023/11/30 | 2,330 | 2,373 | 2,263 | 2,267 | 475,900 |
2023/11/29 | 2,261 | 2,345 | 2,261 | 2,300 | 454,100 |
2023/11/28 | 2,216 | 2,255 | 2,192 | 2,218 | 473,400 |
2023/11/27 | 2,151 | 2,215 | 2,134 | 2,210 | 562,700 |
2023/11/24 | 2,110 | 2,146 | 2,095 | 2,127 | 304,200 |
2023/11/22 | 2,142 | 2,178 | 2,137 | 2,146 | 153,500 |
2023/11/21 | 2,143 | 2,208 | 2,122 | 2,165 | 205,000 |
2023/11/20 | 2,145 | 2,213 | 2,131 | 2,152 | 484,800 |
2023/11/17 | 2,082 | 2,116 | 2,069 | 2,114 | 278,500 |
2023/11/16 | 2,110 | 2,193 | 2,058 | 2,105 | 473,400 |
2023/11/15 | 2,077 | 2,099 | 2,038 | 2,096 | 558,700 |
2023/11/14 | 2,081 | 2,116 | 2,058 | 2,065 | 333,200 |
2023/11/13 | 2,135 | 2,147 | 2,041 | 2,093 | 617,600 |
2023/11/10 | 2,189 | 2,193 | 2,084 | 2,117 | 495,500 |
2023/11/09 | 2,208 | 2,215 | 2,084 | 2,196 | 501,200 |
2023/11/08 | 2,096 | 2,230 | 2,096 | 2,204 | 754,400 |
2023/11/07 | 2,189 | 2,191 | 2,061 | 2,085 | 816,800 |
2023/11/06 | 2,175 | 2,202 | 2,104 | 2,195 | 672,300 |
2023/11/02 | 2,192 | 2,300 | 2,111 | 2,162 | 1,355,100 |
2023/11/01 | 2,220 | 2,220 | 2,220 | 2,220 | 173,800 |
2023/10/31 | 2,565 | 2,752 | 2,548 | 2,720 | 335,500 |
2023/10/30 | 2,515 | 2,537 | 2,481 | 2,532 | 189,000 |
2023/10/27 | 2,438 | 2,515 | 2,433 | 2,515 | 161,800 |
2023/10/26 | 2,449 | 2,487 | 2,417 | 2,438 | 168,900 |
2023/10/25 | 2,536 | 2,566 | 2,483 | 2,499 | 163,400 |
2023/10/24 | 2,490 | 2,557 | 2,440 | 2,550 | 182,300 |
2023/10/23 | 2,491 | 2,511 | 2,477 | 2,490 | 178,300 |
2023/10/20 | 2,540 | 2,544 | 2,511 | 2,520 | 96,400 |
2023/10/19 | 2,551 | 2,607 | 2,551 | 2,558 | 75,500 |
2023/10/18 | 2,628 | 2,628 | 2,582 | 2,607 | 80,200 |
2023/10/17 | 2,621 | 2,652 | 2,604 | 2,623 | 66,900 |
2023/10/16 | 2,590 | 2,613 | 2,570 | 2,575 | 86,200 |
2023/10/13 | 2,699 | 2,702 | 2,604 | 2,605 | 101,300 |
2023/10/12 | 2,680 | 2,710 | 2,650 | 2,710 | 84,400 |
2023/10/11 | 2,745 | 2,748 | 2,682 | 2,688 | 78,800 |
2023/10/10 | 2,709 | 2,783 | 2,696 | 2,755 | 117,800 |
2023/10/06 | 2,745 | 2,754 | 2,684 | 2,693 | 114,200 |
2023/10/05 | 2,627 | 2,732 | 2,617 | 2,713 | 223,600 |
2023/10/04 | 2,550 | 2,642 | 2,542 | 2,616 | 215,200 |
2023/10/03 | 2,601 | 2,609 | 2,550 | 2,577 | 119,400 |
2023/10/02 | 2,690 | 2,728 | 2,631 | 2,640 | 119,500 |
2023/09/29 | 2,700 | 2,719 | 2,661 | 2,680 | 88,800 |
2023/09/28 | 2,720 | 2,754 | 2,687 | 2,687 | 111,500 |
2023/09/27 | 2,675 | 2,765 | 2,665 | 2,765 | 137,400 |
2023/09/26 | 2,775 | 2,777 | 2,662 | 2,692 | 210,200 |
2023/09/25 | 2,729 | 2,780 | 2,698 | 2,778 | 140,400 |
2023/09/22 | 2,656 | 2,714 | 2,646 | 2,700 | 106,200 |
2023/09/21 | 2,786 | 2,814 | 2,706 | 2,706 | 113,900 |
2023/09/20 | 2,794 | 2,846 | 2,766 | 2,785 | 190,400 |
2023/09/19 | 2,834 | 2,872 | 2,772 | 2,794 | 142,100 |
2023/09/15 | 2,773 | 2,855 | 2,772 | 2,834 | 222,800 |
2023/09/14 | 2,751 | 2,768 | 2,715 | 2,752 | 182,600 |
2023/09/13 | 2,790 | 2,816 | 2,773 | 2,776 | 100,500 |
2023/09/12 | 2,853 | 2,885 | 2,795 | 2,800 | 119,400 |
2023/09/11 | 2,868 | 2,898 | 2,811 | 2,846 | 172,600 |
2023/09/08 | 2,822 | 2,855 | 2,801 | 2,850 | 164,300 |
2023/09/07 | 2,881 | 2,893 | 2,836 | 2,856 | 114,300 |
2023/09/06 | 2,868 | 2,910 | 2,847 | 2,894 | 195,700 |
2023/09/05 | 2,834 | 2,885 | 2,828 | 2,866 | 131,500 |
2023/09/04 | 2,868 | 2,868 | 2,820 | 2,845 | 161,600 |
2023/09/01 | 2,810 | 2,849 | 2,785 | 2,849 | 195,900 |
2023/08/31 | 2,827 | 2,842 | 2,784 | 2,819 | 239,300 |
2023/08/30 | 2,773 | 2,783 | 2,732 | 2,781 | 173,100 |
2023/08/29 | 2,741 | 2,787 | 2,734 | 2,761 | 203,600 |
2023/08/28 | 2,694 | 2,768 | 2,680 | 2,732 | 195,000 |
2023/08/25 | 2,630 | 2,705 | 2,618 | 2,694 | 220,300 |
2023/08/24 | 2,667 | 2,673 | 2,608 | 2,640 | 251,400 |
2023/08/23 | 2,518 | 2,661 | 2,498 | 2,657 | 329,700 |
2023/08/22 | 2,533 | 2,547 | 2,494 | 2,523 | 245,200 |
2023/08/21 | 2,532 | 2,582 | 2,528 | 2,551 | 208,500 |
2023/08/18 | 2,525 | 2,583 | 2,506 | 2,544 | 178,200 |
2023/08/17 | 2,669 | 2,669 | 2,563 | 2,564 | 293,200 |
2023/08/16 | 2,720 | 2,758 | 2,660 | 2,661 | 193,900 |
2023/08/15 | 2,696 | 2,724 | 2,649 | 2,722 | 159,500 |
2023/08/14 | 2,728 | 2,759 | 2,699 | 2,699 | 160,900 |
2023/08/10 | 2,675 | 2,686 | 2,641 | 2,685 | 131,600 |
2023/08/09 | 2,635 | 2,724 | 2,628 | 2,688 | 240,100 |
2023/08/08 | 2,720 | 2,758 | 2,631 | 2,638 | 434,600 |
2023/08/07 | 2,725 | 2,802 | 2,725 | 2,770 | 347,100 |
2023/08/04 | 2,622 | 2,733 | 2,622 | 2,726 | 327,300 |
2023/08/03 | 2,700 | 2,715 | 2,624 | 2,640 | 444,900 |
2023/08/02 | 2,759 | 2,759 | 2,665 | 2,717 | 662,900 |
2023/08/01 | 2,873 | 2,895 | 2,770 | 2,782 | 922,500 |
2023/07/31 | 3,020 | 3,020 | 2,883 | 2,916 | 850,000 |
2023/07/28 | 3,145 | 3,220 | 3,105 | 3,200 | 255,800 |
2023/07/27 | 3,190 | 3,205 | 3,165 | 3,205 | 139,600 |
2023/07/26 | 3,200 | 3,200 | 3,150 | 3,175 | 170,100 |
2023/07/25 | 3,175 | 3,200 | 3,160 | 3,185 | 174,300 |
2023/07/24 | 3,130 | 3,165 | 3,105 | 3,140 | 133,700 |
2023/07/21 | 3,110 | 3,145 | 3,090 | 3,100 | 113,400 |
2023/07/20 | 3,180 | 3,190 | 3,115 | 3,125 | 100,400 |
2023/07/19 | 3,195 | 3,195 | 3,150 | 3,180 | 113,100 |
2023/07/18 | 3,145 | 3,190 | 3,140 | 3,155 | 140,200 |
2023/07/14 | 3,130 | 3,155 | 3,090 | 3,110 | 126,200 |
2023/07/13 | 3,075 | 3,125 | 3,060 | 3,120 | 93,900 |
2023/07/12 | 3,120 | 3,125 | 3,065 | 3,075 | 131,200 |
2023/07/11 | 3,100 | 3,130 | 3,085 | 3,110 | 108,800 |
2023/07/10 | 3,080 | 3,130 | 3,065 | 3,120 | 178,400 |
2023/07/07 | 3,050 | 3,075 | 3,020 | 3,060 | 239,000 |
2023/07/06 | 3,190 | 3,205 | 3,075 | 3,090 | 334,800 |
2023/07/05 | 3,215 | 3,265 | 3,195 | 3,245 | 179,700 |
2023/07/04 | 3,355 | 3,370 | 3,245 | 3,280 | 292,600 |
2023/07/03 | 3,360 | 3,405 | 3,310 | 3,360 | 171,600 |
2023/06/30 | 3,360 | 3,360 | 3,295 | 3,330 | 171,700 |
2023/06/29 | 3,350 | 3,415 | 3,300 | 3,385 | 174,500 |
2023/06/28 | 3,365 | 3,385 | 3,280 | 3,315 | 232,500 |
2023/06/27 | 3,300 | 3,330 | 3,250 | 3,325 | 181,300 |
2023/06/26 | 3,395 | 3,445 | 3,325 | 3,335 | 235,100 |
2023/06/23 | 3,655 | 3,655 | 3,400 | 3,450 | 398,600 |
2023/06/22 | 3,525 | 3,675 | 3,515 | 3,615 | 611,300 |
2023/06/21 | 3,535 | 3,570 | 3,460 | 3,525 | 357,100 |
2023/06/20 | 3,545 | 3,565 | 3,480 | 3,545 | 370,200 |
2023/06/19 | 3,470 | 3,535 | 3,430 | 3,535 | 561,400 |
2023/06/16 | 3,395 | 3,445 | 3,310 | 3,430 | 453,200 |
2023/06/15 | 3,310 | 3,420 | 3,290 | 3,350 | 567,700 |
2023/06/14 | 3,220 | 3,260 | 3,165 | 3,245 | 407,900 |
2023/06/13 | 3,085 | 3,105 | 3,055 | 3,065 | 197,800 |
2023/06/12 | 3,040 | 3,095 | 3,015 | 3,050 | 167,700 |
2023/06/09 | 3,035 | 3,065 | 3,010 | 3,015 | 152,900 |
2023/06/08 | 3,035 | 3,040 | 2,980 | 2,998 | 203,600 |
2023/06/07 | 3,090 | 3,120 | 3,055 | 3,055 | 151,200 |
2023/06/06 | 3,090 | 3,095 | 3,030 | 3,070 | 183,900 |
2023/06/05 | 3,115 | 3,150 | 3,090 | 3,115 | 156,500 |
2023/06/02 | 3,020 | 3,030 | 2,982 | 3,015 | 251,000 |
2023/06/01 | 2,990 | 3,060 | 2,971 | 3,010 | 276,900 |
2023/05/31 | 3,070 | 3,120 | 3,055 | 3,060 | 153,600 |
2023/05/30 | 3,115 | 3,150 | 3,040 | 3,105 | 214,200 |
2023/05/29 | 3,150 | 3,160 | 3,100 | 3,120 | 204,400 |
2023/05/26 | 3,175 | 3,185 | 3,085 | 3,085 | 271,800 |
2023/05/25 | 3,235 | 3,250 | 3,175 | 3,190 | 157,500 |
2023/05/24 | 3,270 | 3,275 | 3,210 | 3,230 | 160,600 |
2023/05/23 | 3,340 | 3,370 | 3,275 | 3,305 | 245,400 |
2023/05/22 | 3,300 | 3,315 | 3,255 | 3,300 | 210,900 |
2023/05/19 | 3,230 | 3,300 | 3,205 | 3,295 | 250,800 |
2023/05/18 | 3,245 | 3,260 | 3,160 | 3,180 | 301,700 |
2023/05/17 | 3,240 | 3,280 | 3,195 | 3,245 | 182,500 |
2023/05/16 | 3,300 | 3,300 | 3,235 | 3,240 | 174,000 |
2023/05/15 | 3,215 | 3,310 | 3,205 | 3,280 | 253,000 |
2023/05/12 | 3,270 | 3,275 | 3,190 | 3,215 | 317,500 |
2023/05/11 | 3,295 | 3,325 | 3,270 | 3,295 | 204,000 |
2023/05/10 | 3,470 | 3,475 | 3,295 | 3,310 | 422,800 |
2023/05/09 | 3,495 | 3,540 | 3,460 | 3,490 | 233,100 |
2023/05/08 | 3,510 | 3,565 | 3,445 | 3,445 | 355,600 |
2023/05/02 | 3,635 | 3,635 | 3,505 | 3,505 | 605,600 |
2023/05/01 | 3,905 | 3,955 | 3,680 | 3,705 | 928,400 |
2023/04/28 | 3,760 | 3,845 | 3,680 | 3,835 | 427,500 |
2023/04/27 | 3,605 | 3,655 | 3,580 | 3,625 | 373,900 |
2023/04/26 | 3,715 | 3,720 | 3,610 | 3,615 | 161,600 |
2023/04/25 | 3,765 | 3,770 | 3,705 | 3,740 | 151,500 |
2023/04/24 | 3,755 | 3,775 | 3,715 | 3,740 | 100,200 |
2023/04/21 | 3,680 | 3,745 | 3,655 | 3,740 | 157,600 |
2023/04/20 | 3,760 | 3,800 | 3,725 | 3,745 | 157,000 |
2023/04/19 | 3,850 | 3,850 | 3,770 | 3,805 | 136,700 |
2023/04/18 | 3,820 | 3,880 | 3,785 | 3,880 | 148,800 |
2023/04/17 | 3,815 | 3,845 | 3,770 | 3,825 | 159,600 |
2023/04/14 | 3,795 | 3,830 | 3,705 | 3,815 | 277,000 |
2023/04/13 | 3,650 | 3,780 | 3,640 | 3,750 | 310,800 |
2023/04/12 | 3,670 | 3,675 | 3,590 | 3,675 | 226,900 |
2023/04/11 | 3,610 | 3,690 | 3,580 | 3,640 | 278,600 |
2023/04/10 | 3,585 | 3,590 | 3,495 | 3,540 | 186,900 |
2023/04/07 | 3,470 | 3,555 | 3,440 | 3,530 | 221,500 |
2023/04/06 | 3,545 | 3,560 | 3,405 | 3,445 | 354,400 |
2023/04/05 | 3,650 | 3,650 | 3,570 | 3,595 | 194,800 |
2023/04/04 | 3,710 | 3,730 | 3,655 | 3,680 | 149,500 |
2023/04/03 | 3,755 | 3,790 | 3,670 | 3,710 | 195,400 |
2023/03/31 | 3,740 | 3,750 | 3,660 | 3,700 | 156,100 |
2023/03/30 | 3,780 | 3,805 | 3,685 | 3,720 | 123,900 |
2023/03/29 | 3,745 | 3,790 | 3,705 | 3,780 | 161,000 |
2023/03/28 | 3,780 | 3,815 | 3,695 | 3,730 | 128,700 |
2023/03/27 | 3,790 | 3,835 | 3,760 | 3,770 | 116,800 |
2023/03/24 | 3,810 | 3,810 | 3,725 | 3,740 | 149,500 |
2023/03/23 | 3,750 | 3,830 | 3,725 | 3,830 | 157,200 |
2023/03/22 | 3,690 | 3,800 | 3,640 | 3,785 | 323,900 |
2023/03/20 | 3,740 | 3,810 | 3,580 | 3,580 | 253,200 |
2023/03/17 | 3,625 | 3,760 | 3,610 | 3,750 | 201,700 |
2023/03/16 | 3,610 | 3,740 | 3,610 | 3,695 | 285,200 |
2023/03/15 | 3,700 | 3,735 | 3,665 | 3,690 | 232,200 |
2023/03/14 | 3,605 | 3,685 | 3,595 | 3,645 | 198,900 |
2023/03/13 | 3,600 | 3,685 | 3,590 | 3,670 | 235,900 |
2023/03/10 | 3,700 | 3,715 | 3,640 | 3,670 | 248,000 |
2023/03/09 | 3,790 | 3,840 | 3,730 | 3,770 | 199,300 |
2023/03/08 | 3,670 | 3,790 | 3,650 | 3,770 | 211,800 |
2023/03/07 | 3,690 | 3,705 | 3,635 | 3,700 | 311,400 |
2023/03/06 | 3,780 | 3,810 | 3,690 | 3,690 | 371,200 |
2023/03/03 | 3,760 | 3,800 | 3,640 | 3,775 | 701,400 |
2023/03/02 | 3,755 | 3,760 | 3,685 | 3,745 | 393,200 |
2023/03/01 | 3,890 | 3,895 | 3,760 | 3,780 | 357,400 |
2023/02/28 | 3,900 | 3,985 | 3,845 | 3,930 | 385,500 |
2023/02/27 | 4,120 | 4,125 | 3,895 | 3,935 | 790,400 |
2023/02/24 | 4,335 | 4,400 | 4,265 | 4,305 | 196,200 |
2023/02/22 | 4,350 | 4,465 | 4,310 | 4,315 | 260,600 |
2023/02/21 | 4,525 | 4,560 | 4,410 | 4,410 | 208,700 |
2023/02/20 | 4,320 | 4,565 | 4,300 | 4,535 | 412,600 |
2023/02/17 | 4,485 | 4,675 | 4,345 | 4,390 | 670,800 |
2023/02/16 | 4,215 | 4,490 | 4,200 | 4,480 | 895,400 |
2023/02/15 | 4,040 | 4,080 | 3,990 | 4,075 | 300,600 |
2023/02/14 | 3,985 | 4,045 | 3,940 | 3,990 | 180,300 |
2023/02/13 | 3,925 | 3,940 | 3,820 | 3,860 | 158,800 |
2023/02/10 | 3,995 | 4,055 | 3,880 | 3,925 | 298,800 |
2023/02/09 | 4,055 | 4,185 | 4,020 | 4,040 | 456,200 |
2023/02/08 | 3,900 | 4,030 | 3,850 | 4,020 | 385,000 |
2023/02/07 | 3,840 | 3,935 | 3,800 | 3,890 | 336,800 |
2023/02/06 | 3,675 | 3,880 | 3,625 | 3,855 | 517,900 |
2023/02/03 | 3,870 | 3,925 | 3,700 | 3,700 | 510,300 |
2023/02/02 | 3,910 | 3,910 | 3,690 | 3,880 | 1,076,900 |
2023/02/01 | 4,100 | 4,140 | 3,680 | 3,840 | 2,649,800 |
2023/01/31 | 4,380 | 4,380 | 4,380 | 4,380 | 165,800 |
2023/01/30 | 5,240 | 5,410 | 5,140 | 5,380 | 432,500 |
2023/01/27 | 5,140 | 5,140 | 5,000 | 5,060 | 155,100 |
2023/01/26 | 5,000 | 5,160 | 4,985 | 5,150 | 117,500 |
2023/01/25 | 4,990 | 5,060 | 4,955 | 5,030 | 95,500 |
2023/01/24 | 5,080 | 5,110 | 5,000 | 5,030 | 89,500 |
2023/01/23 | 4,980 | 5,080 | 4,900 | 5,040 | 199,500 |
2023/01/20 | 4,845 | 4,980 | 4,785 | 4,935 | 262,200 |
2023/01/19 | 5,070 | 5,130 | 4,840 | 4,870 | 424,600 |
2023/01/18 | 4,880 | 5,200 | 4,880 | 5,070 | 820,400 |
2023/01/17 | 4,470 | 4,565 | 4,440 | 4,550 | 67,500 |
2023/01/16 | 4,430 | 4,550 | 4,430 | 4,480 | 84,600 |
2023/01/13 | 4,430 | 4,510 | 4,430 | 4,500 | 75,200 |
2023/01/12 | 4,615 | 4,615 | 4,455 | 4,455 | 126,800 |
2023/01/11 | 4,705 | 4,750 | 4,625 | 4,625 | 85,100 |
2023/01/10 | 4,605 | 4,695 | 4,590 | 4,655 | 111,100 |
2023/01/06 | 4,480 | 4,580 | 4,470 | 4,555 | 83,000 |
2023/01/05 | 4,600 | 4,630 | 4,485 | 4,550 | 142,300 |
2023/01/04 | 4,590 | 4,670 | 4,550 | 4,570 | 107,000 |