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
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

このページの先頭へ