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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,685 | 2,709 | 2,648 | 2,657 | 92,900 |
| 2024/12/27 | 2,699 | 2,710 | 2,661 | 2,678 | 104,400 |
| 2024/12/26 | 2,698 | 2,701 | 2,632 | 2,690 | 136,100 |
| 2024/12/25 | 2,710 | 2,716 | 2,641 | 2,679 | 136,800 |
| 2024/12/24 | 2,730 | 2,736 | 2,688 | 2,710 | 154,900 |
| 2024/12/23 | 2,710 | 2,737 | 2,702 | 2,719 | 150,400 |
| 2024/12/20 | 2,715 | 2,747 | 2,682 | 2,707 | 164,800 |
| 2024/12/19 | 2,708 | 2,721 | 2,684 | 2,700 | 178,300 |
| 2024/12/18 | 2,752 | 2,794 | 2,730 | 2,758 | 129,500 |
| 2024/12/17 | 2,850 | 2,867 | 2,751 | 2,760 | 290,600 |
| 2024/12/16 | 2,814 | 2,823 | 2,767 | 2,776 | 165,300 |
| 2024/12/13 | 2,800 | 2,844 | 2,798 | 2,814 | 338,200 |
| 2024/12/12 | 2,771 | 2,804 | 2,760 | 2,781 | 226,700 |
| 2024/12/11 | 2,700 | 2,779 | 2,689 | 2,754 | 281,600 |
| 2024/12/10 | 2,695 | 2,720 | 2,629 | 2,695 | 263,600 |
| 2024/12/09 | 2,689 | 2,754 | 2,687 | 2,732 | 226,100 |
| 2024/12/06 | 2,716 | 2,722 | 2,656 | 2,683 | 136,700 |
| 2024/12/05 | 2,710 | 2,720 | 2,677 | 2,683 | 186,800 |
| 2024/12/04 | 2,622 | 2,708 | 2,600 | 2,676 | 190,200 |
| 2024/12/03 | 2,650 | 2,685 | 2,630 | 2,635 | 167,200 |
| 2024/12/02 | 2,650 | 2,700 | 2,628 | 2,628 | 238,600 |
| 2024/11/29 | 2,548 | 2,625 | 2,540 | 2,608 | 151,600 |
| 2024/11/28 | 2,586 | 2,635 | 2,535 | 2,550 | 214,700 |
| 2024/11/27 | 2,540 | 2,564 | 2,486 | 2,499 | 135,500 |
| 2024/11/26 | 2,600 | 2,602 | 2,533 | 2,560 | 140,600 |
| 2024/11/25 | 2,596 | 2,608 | 2,550 | 2,550 | 210,700 |
| 2024/11/22 | 2,550 | 2,580 | 2,524 | 2,550 | 133,000 |
| 2024/11/21 | 2,496 | 2,555 | 2,472 | 2,521 | 200,500 |
| 2024/11/20 | 2,499 | 2,539 | 2,480 | 2,499 | 170,900 |
| 2024/11/19 | 2,474 | 2,500 | 2,450 | 2,491 | 189,400 |
| 2024/11/18 | 2,352 | 2,399 | 2,345 | 2,374 | 111,900 |
| 2024/11/15 | 2,410 | 2,420 | 2,336 | 2,339 | 236,600 |
| 2024/11/14 | 2,491 | 2,500 | 2,410 | 2,410 | 89,400 |
| 2024/11/13 | 2,540 | 2,561 | 2,472 | 2,491 | 126,600 |
| 2024/11/12 | 2,555 | 2,592 | 2,532 | 2,547 | 100,700 |
| 2024/11/11 | 2,560 | 2,578 | 2,520 | 2,553 | 123,300 |
| 2024/11/08 | 2,610 | 2,637 | 2,546 | 2,567 | 177,200 |
| 2024/11/07 | 2,603 | 2,623 | 2,542 | 2,581 | 264,700 |
| 2024/11/06 | 2,557 | 2,563 | 2,515 | 2,526 | 229,000 |
| 2024/11/05 | 2,544 | 2,559 | 2,513 | 2,548 | 628,000 |
| 2024/11/01 | 2,438 | 2,500 | 2,349 | 2,352 | 698,500 |
| 2024/10/31 | 2,288 | 2,299 | 2,187 | 2,188 | 400,200 |
| 2024/10/30 | 2,362 | 2,371 | 2,345 | 2,351 | 224,900 |
| 2024/10/29 | 2,360 | 2,381 | 2,335 | 2,372 | 123,900 |
| 2024/10/28 | 2,275 | 2,337 | 2,271 | 2,335 | 73,500 |
| 2024/10/25 | 2,289 | 2,319 | 2,269 | 2,269 | 68,200 |
| 2024/10/24 | 2,300 | 2,301 | 2,267 | 2,299 | 92,200 |
| 2024/10/23 | 2,385 | 2,389 | 2,324 | 2,324 | 102,200 |
| 2024/10/22 | 2,381 | 2,397 | 2,337 | 2,359 | 79,400 |
| 2024/10/21 | 2,369 | 2,397 | 2,345 | 2,390 | 95,900 |
| 2024/10/18 | 2,377 | 2,377 | 2,337 | 2,343 | 42,300 |
| 2024/10/17 | 2,358 | 2,378 | 2,344 | 2,350 | 53,700 |
| 2024/10/16 | 2,368 | 2,414 | 2,330 | 2,354 | 70,400 |
| 2024/10/15 | 2,360 | 2,383 | 2,349 | 2,368 | 94,800 |
| 2024/10/11 | 2,327 | 2,362 | 2,327 | 2,355 | 75,300 |
| 2024/10/10 | 2,364 | 2,370 | 2,330 | 2,336 | 74,100 |
| 2024/10/09 | 2,359 | 2,370 | 2,321 | 2,364 | 49,200 |
| 2024/10/08 | 2,329 | 2,329 | 2,295 | 2,319 | 69,400 |
| 2024/10/07 | 2,305 | 2,370 | 2,298 | 2,366 | 104,200 |
| 2024/10/04 | 2,272 | 2,277 | 2,253 | 2,256 | 45,200 |
| 2024/10/03 | 2,296 | 2,315 | 2,249 | 2,263 | 77,600 |
| 2024/10/02 | 2,281 | 2,310 | 2,243 | 2,265 | 62,200 |
| 2024/10/01 | 2,307 | 2,354 | 2,292 | 2,324 | 86,400 |
| 2024/09/30 | 2,280 | 2,307 | 2,235 | 2,307 | 131,600 |
| 2024/09/27 | 2,227 | 2,378 | 2,216 | 2,327 | 456,500 |
| 2024/09/26 | 2,169 | 2,220 | 2,143 | 2,217 | 148,800 |
| 2024/09/25 | 2,167 | 2,184 | 2,136 | 2,163 | 98,600 |
| 2024/09/24 | 2,179 | 2,202 | 2,155 | 2,180 | 131,900 |
| 2024/09/20 | 2,178 | 2,194 | 2,150 | 2,150 | 78,500 |
| 2024/09/19 | 2,177 | 2,229 | 2,177 | 2,177 | 90,300 |
| 2024/09/18 | 2,178 | 2,213 | 2,146 | 2,161 | 79,900 |
| 2024/09/17 | 2,190 | 2,190 | 2,120 | 2,160 | 76,800 |
| 2024/09/13 | 2,174 | 2,189 | 2,154 | 2,157 | 76,400 |
| 2024/09/12 | 2,160 | 2,190 | 2,149 | 2,172 | 54,500 |
| 2024/09/11 | 2,182 | 2,183 | 2,106 | 2,131 | 121,200 |
| 2024/09/10 | 2,232 | 2,250 | 2,165 | 2,170 | 119,100 |
| 2024/09/09 | 2,116 | 2,243 | 2,116 | 2,230 | 117,500 |
| 2024/09/06 | 2,250 | 2,275 | 2,193 | 2,200 | 194,200 |
| 2024/09/05 | 2,247 | 2,296 | 2,234 | 2,246 | 78,500 |
| 2024/09/04 | 2,269 | 2,300 | 2,242 | 2,267 | 171,000 |
| 2024/09/03 | 2,259 | 2,325 | 2,253 | 2,319 | 100,700 |
| 2024/09/02 | 2,292 | 2,315 | 2,240 | 2,269 | 137,700 |
| 2024/08/30 | 2,320 | 2,344 | 2,281 | 2,292 | 140,600 |
| 2024/08/29 | 2,283 | 2,294 | 2,243 | 2,276 | 146,500 |
| 2024/08/28 | 2,293 | 2,329 | 2,255 | 2,310 | 80,400 |
| 2024/08/27 | 2,239 | 2,332 | 2,228 | 2,293 | 175,700 |
| 2024/08/26 | 2,150 | 2,239 | 2,150 | 2,228 | 135,100 |
| 2024/08/23 | 2,145 | 2,151 | 2,091 | 2,126 | 84,000 |
| 2024/08/22 | 2,134 | 2,189 | 2,134 | 2,151 | 106,300 |
| 2024/08/21 | 2,077 | 2,127 | 2,047 | 2,127 | 105,400 |
| 2024/08/20 | 2,029 | 2,097 | 2,001 | 2,089 | 114,500 |
| 2024/08/19 | 1,995 | 2,027 | 1,987 | 1,995 | 98,600 |
| 2024/08/16 | 1,990 | 1,999 | 1,958 | 1,983 | 105,500 |
| 2024/08/15 | 1,869 | 1,973 | 1,869 | 1,950 | 192,700 |
| 2024/08/14 | 1,858 | 1,887 | 1,839 | 1,869 | 94,800 |
| 2024/08/13 | 1,834 | 1,852 | 1,789 | 1,852 | 135,800 |
| 2024/08/09 | 1,889 | 1,889 | 1,803 | 1,839 | 124,300 |
| 2024/08/08 | 1,863 | 1,914 | 1,833 | 1,858 | 136,600 |
| 2024/08/07 | 1,824 | 1,919 | 1,810 | 1,877 | 164,700 |
| 2024/08/06 | 1,936 | 1,962 | 1,822 | 1,864 | 209,000 |
| 2024/08/05 | 1,914 | 1,959 | 1,732 | 1,785 | 371,300 |
| 2024/08/02 | 2,051 | 2,072 | 1,987 | 1,994 | 338,100 |
| 2024/08/01 | 2,135 | 2,147 | 2,088 | 2,101 | 355,400 |
| 2024/07/31 | 2,145 | 2,217 | 2,061 | 2,140 | 676,400 |
| 2024/07/30 | 2,351 | 2,393 | 2,337 | 2,381 | 153,500 |
| 2024/07/29 | 2,312 | 2,386 | 2,299 | 2,386 | 196,300 |
| 2024/07/26 | 2,318 | 2,375 | 2,306 | 2,307 | 128,200 |
| 2024/07/25 | 2,268 | 2,299 | 2,242 | 2,293 | 215,600 |
| 2024/07/24 | 2,336 | 2,353 | 2,298 | 2,298 | 143,200 |
| 2024/07/23 | 2,348 | 2,389 | 2,317 | 2,343 | 146,800 |
| 2024/07/22 | 2,330 | 2,355 | 2,309 | 2,350 | 134,900 |
| 2024/07/19 | 2,330 | 2,357 | 2,307 | 2,331 | 102,800 |
| 2024/07/18 | 2,314 | 2,357 | 2,308 | 2,334 | 157,800 |
| 2024/07/17 | 2,331 | 2,358 | 2,301 | 2,328 | 139,600 |
| 2024/07/16 | 2,290 | 2,350 | 2,290 | 2,324 | 228,900 |
| 2024/07/12 | 2,240 | 2,294 | 2,236 | 2,277 | 97,400 |
| 2024/07/11 | 2,229 | 2,268 | 2,228 | 2,252 | 95,000 |
| 2024/07/10 | 2,310 | 2,330 | 2,219 | 2,228 | 182,300 |
| 2024/07/09 | 2,263 | 2,311 | 2,250 | 2,302 | 142,800 |
| 2024/07/08 | 2,226 | 2,263 | 2,226 | 2,248 | 81,900 |
| 2024/07/05 | 2,210 | 2,251 | 2,210 | 2,226 | 174,000 |
| 2024/07/04 | 2,221 | 2,265 | 2,219 | 2,235 | 72,600 |
| 2024/07/03 | 2,215 | 2,237 | 2,213 | 2,213 | 98,500 |
| 2024/07/02 | 2,241 | 2,245 | 2,205 | 2,215 | 107,700 |
| 2024/07/01 | 2,217 | 2,246 | 2,198 | 2,246 | 135,400 |
| 2024/06/28 | 2,284 | 2,284 | 2,194 | 2,195 | 134,600 |
| 2024/06/27 | 2,263 | 2,305 | 2,254 | 2,267 | 121,500 |
| 2024/06/26 | 2,250 | 2,300 | 2,234 | 2,262 | 188,500 |
| 2024/06/25 | 2,207 | 2,266 | 2,180 | 2,259 | 221,700 |
| 2024/06/24 | 2,135 | 2,211 | 2,135 | 2,191 | 202,900 |
| 2024/06/21 | 2,097 | 2,150 | 2,085 | 2,104 | 223,200 |
| 2024/06/20 | 2,084 | 2,098 | 2,067 | 2,091 | 162,500 |
| 2024/06/19 | 2,099 | 2,120 | 2,088 | 2,100 | 115,900 |
| 2024/06/18 | 2,114 | 2,129 | 2,093 | 2,102 | 147,100 |
| 2024/06/17 | 2,159 | 2,159 | 2,083 | 2,099 | 140,700 |
| 2024/06/14 | 2,105 | 2,168 | 2,098 | 2,160 | 177,800 |
| 2024/06/13 | 2,131 | 2,148 | 2,092 | 2,109 | 102,200 |
| 2024/06/12 | 2,150 | 2,196 | 2,105 | 2,115 | 243,300 |
| 2024/06/11 | 2,080 | 2,141 | 2,036 | 2,132 | 367,100 |
| 2024/06/10 | 2,182 | 2,184 | 1,995 | 2,068 | 882,400 |
| 2024/06/07 | 2,190 | 2,240 | 2,180 | 2,227 | 80,700 |
| 2024/06/06 | 2,280 | 2,291 | 2,180 | 2,205 | 128,200 |
| 2024/06/05 | 2,291 | 2,306 | 2,254 | 2,274 | 139,700 |
| 2024/06/04 | 2,267 | 2,320 | 2,242 | 2,306 | 279,700 |
| 2024/06/03 | 2,200 | 2,267 | 2,158 | 2,265 | 296,900 |
| 2024/05/31 | 2,032 | 2,165 | 2,031 | 2,157 | 372,400 |
| 2024/05/30 | 2,045 | 2,067 | 2,012 | 2,049 | 219,200 |
| 2024/05/29 | 2,065 | 2,080 | 2,053 | 2,060 | 127,600 |
| 2024/05/28 | 2,076 | 2,109 | 2,056 | 2,060 | 109,200 |
| 2024/05/27 | 2,053 | 2,065 | 2,043 | 2,057 | 221,300 |
| 2024/05/24 | 2,053 | 2,077 | 2,037 | 2,060 | 132,900 |
| 2024/05/23 | 2,101 | 2,105 | 2,057 | 2,076 | 102,600 |
| 2024/05/22 | 2,150 | 2,150 | 2,112 | 2,121 | 227,400 |
| 2024/05/21 | 2,120 | 2,161 | 2,117 | 2,150 | 209,800 |
| 2024/05/20 | 2,070 | 2,116 | 2,060 | 2,114 | 250,900 |
| 2024/05/17 | 2,130 | 2,131 | 2,073 | 2,083 | 155,300 |
| 2024/05/16 | 2,193 | 2,193 | 2,132 | 2,138 | 179,200 |
| 2024/05/15 | 2,197 | 2,197 | 2,153 | 2,179 | 228,100 |
| 2024/05/14 | 2,170 | 2,200 | 2,148 | 2,197 | 215,000 |
| 2024/05/13 | 2,200 | 2,222 | 2,170 | 2,175 | 134,400 |
| 2024/05/10 | 2,190 | 2,190 | 2,149 | 2,177 | 156,800 |
| 2024/05/09 | 2,178 | 2,193 | 2,143 | 2,175 | 198,800 |
| 2024/05/08 | 2,139 | 2,195 | 2,127 | 2,145 | 182,400 |
| 2024/05/07 | 2,042 | 2,130 | 2,035 | 2,130 | 274,200 |
| 2024/05/02 | 2,048 | 2,059 | 1,987 | 2,016 | 333,300 |
| 2024/05/01 | 2,105 | 2,125 | 2,041 | 2,057 | 322,700 |
| 2024/04/30 | 2,052 | 2,160 | 2,044 | 2,134 | 891,700 |
| 2024/04/26 | 2,100 | 2,154 | 2,058 | 2,152 | 417,200 |
| 2024/04/25 | 2,130 | 2,138 | 2,108 | 2,110 | 106,800 |
| 2024/04/24 | 2,140 | 2,158 | 2,115 | 2,148 | 182,200 |
| 2024/04/23 | 2,158 | 2,165 | 2,112 | 2,128 | 153,500 |
| 2024/04/22 | 2,097 | 2,107 | 2,078 | 2,088 | 131,600 |
| 2024/04/19 | 2,102 | 2,109 | 2,053 | 2,053 | 129,600 |
| 2024/04/18 | 2,081 | 2,145 | 2,081 | 2,117 | 146,100 |
| 2024/04/17 | 2,099 | 2,104 | 2,067 | 2,081 | 145,400 |
| 2024/04/16 | 2,112 | 2,123 | 2,091 | 2,102 | 125,100 |
| 2024/04/15 | 2,133 | 2,133 | 2,096 | 2,120 | 193,400 |
| 2024/04/12 | 2,145 | 2,176 | 2,114 | 2,136 | 197,800 |
| 2024/04/11 | 2,131 | 2,151 | 2,120 | 2,142 | 103,800 |
| 2024/04/10 | 2,160 | 2,170 | 2,142 | 2,148 | 110,100 |
| 2024/04/09 | 2,196 | 2,197 | 2,144 | 2,167 | 158,100 |
| 2024/04/08 | 2,192 | 2,202 | 2,173 | 2,181 | 126,600 |
| 2024/04/05 | 2,141 | 2,179 | 2,131 | 2,173 | 127,200 |
| 2024/04/04 | 2,195 | 2,209 | 2,171 | 2,171 | 141,600 |
| 2024/04/03 | 2,220 | 2,231 | 2,160 | 2,194 | 238,000 |
| 2024/04/02 | 2,263 | 2,317 | 2,247 | 2,247 | 218,600 |
| 2024/04/01 | 2,305 | 2,354 | 2,285 | 2,312 | 259,700 |
| 2024/03/29 | 2,250 | 2,294 | 2,246 | 2,290 | 295,400 |
| 2024/03/28 | 2,247 | 2,267 | 2,216 | 2,233 | 351,000 |
| 2024/03/27 | 2,343 | 2,392 | 2,294 | 2,297 | 940,700 |
| 2024/03/26 | 2,250 | 2,274 | 2,238 | 2,243 | 205,500 |
| 2024/03/25 | 2,335 | 2,344 | 2,272 | 2,274 | 342,100 |
| 2024/03/22 | 2,358 | 2,365 | 2,307 | 2,359 | 231,700 |
| 2024/03/21 | 2,355 | 2,390 | 2,343 | 2,344 | 276,000 |
| 2024/03/19 | 2,352 | 2,367 | 2,325 | 2,350 | 240,500 |
| 2024/03/18 | 2,350 | 2,374 | 2,342 | 2,366 | 197,000 |
| 2024/03/15 | 2,332 | 2,373 | 2,331 | 2,347 | 120,000 |
| 2024/03/14 | 2,390 | 2,419 | 2,345 | 2,370 | 204,300 |
| 2024/03/13 | 2,442 | 2,447 | 2,366 | 2,372 | 237,400 |
| 2024/03/12 | 2,432 | 2,474 | 2,383 | 2,454 | 234,800 |
| 2024/03/11 | 2,447 | 2,482 | 2,431 | 2,439 | 220,400 |
| 2024/03/08 | 2,512 | 2,532 | 2,449 | 2,474 | 330,100 |
| 2024/03/07 | 2,583 | 2,631 | 2,543 | 2,553 | 313,500 |
| 2024/03/06 | 2,572 | 2,647 | 2,563 | 2,582 | 226,800 |
| 2024/03/05 | 2,600 | 2,641 | 2,582 | 2,603 | 142,700 |
| 2024/03/04 | 2,673 | 2,676 | 2,600 | 2,636 | 169,300 |
| 2024/03/01 | 2,663 | 2,673 | 2,632 | 2,654 | 179,000 |
| 2024/02/29 | 2,640 | 2,675 | 2,617 | 2,663 | 175,300 |
| 2024/02/28 | 2,650 | 2,673 | 2,629 | 2,640 | 192,300 |
| 2024/02/27 | 2,496 | 2,656 | 2,480 | 2,646 | 323,400 |
| 2024/02/26 | 2,516 | 2,557 | 2,493 | 2,508 | 168,600 |
| 2024/02/22 | 2,499 | 2,521 | 2,458 | 2,500 | 186,800 |
| 2024/02/21 | 2,488 | 2,513 | 2,470 | 2,475 | 119,800 |
| 2024/02/20 | 2,538 | 2,545 | 2,474 | 2,493 | 154,900 |
| 2024/02/19 | 2,470 | 2,533 | 2,458 | 2,520 | 265,400 |
| 2024/02/16 | 2,349 | 2,480 | 2,343 | 2,459 | 392,500 |
| 2024/02/15 | 2,365 | 2,394 | 2,309 | 2,333 | 142,300 |
| 2024/02/14 | 2,370 | 2,370 | 2,311 | 2,360 | 209,700 |
| 2024/02/13 | 2,360 | 2,397 | 2,350 | 2,392 | 140,100 |
| 2024/02/09 | 2,340 | 2,357 | 2,307 | 2,347 | 115,000 |
| 2024/02/08 | 2,401 | 2,401 | 2,330 | 2,330 | 255,500 |
| 2024/02/07 | 2,411 | 2,433 | 2,375 | 2,394 | 178,800 |
| 2024/02/06 | 2,516 | 2,520 | 2,401 | 2,443 | 288,600 |
| 2024/02/05 | 2,530 | 2,550 | 2,472 | 2,516 | 333,100 |
| 2024/02/02 | 2,363 | 2,538 | 2,294 | 2,493 | 684,400 |
| 2024/02/01 | 2,324 | 2,395 | 2,295 | 2,352 | 599,100 |
| 2024/01/31 | 2,268 | 2,315 | 2,197 | 2,286 | 967,900 |
| 2024/01/30 | 2,377 | 2,411 | 2,338 | 2,368 | 257,600 |
| 2024/01/29 | 2,420 | 2,426 | 2,361 | 2,377 | 157,500 |
| 2024/01/26 | 2,439 | 2,459 | 2,397 | 2,411 | 151,700 |
| 2024/01/25 | 2,341 | 2,444 | 2,340 | 2,439 | 212,100 |
| 2024/01/24 | 2,392 | 2,417 | 2,361 | 2,391 | 224,200 |
| 2024/01/23 | 2,412 | 2,455 | 2,392 | 2,408 | 194,000 |
| 2024/01/22 | 2,397 | 2,412 | 2,356 | 2,387 | 175,600 |
| 2024/01/19 | 2,339 | 2,375 | 2,327 | 2,366 | 139,400 |
| 2024/01/18 | 2,347 | 2,369 | 2,333 | 2,342 | 129,300 |
| 2024/01/17 | 2,407 | 2,415 | 2,344 | 2,353 | 146,800 |
| 2024/01/16 | 2,385 | 2,398 | 2,361 | 2,368 | 228,600 |
| 2024/01/15 | 2,388 | 2,407 | 2,368 | 2,386 | 141,400 |
| 2024/01/12 | 2,490 | 2,490 | 2,399 | 2,401 | 204,900 |
| 2024/01/11 | 2,470 | 2,496 | 2,450 | 2,481 | 209,500 |
| 2024/01/10 | 2,442 | 2,480 | 2,405 | 2,449 | 202,500 |
| 2024/01/09 | 2,385 | 2,449 | 2,385 | 2,441 | 223,400 |
| 2024/01/05 | 2,429 | 2,440 | 2,372 | 2,377 | 186,500 |
| 2024/01/04 | 2,416 | 2,419 | 2,369 | 2,408 | 159,800 |