Ｍ＆Ａ総研ホールディングス(9552)の株価時系列情報
Ｍ＆Ａ総研ホールディングス(9552)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,349 | 1,353 | 1,276 | 1,282 | 748,800 |
| 2025/06/12 | 1,327 | 1,351 | 1,324 | 1,343 | 418,200 |
| 2025/06/11 | 1,344 | 1,350 | 1,318 | 1,334 | 426,000 |
| 2025/06/10 | 1,342 | 1,362 | 1,326 | 1,349 | 403,400 |
| 2025/06/09 | 1,347 | 1,360 | 1,336 | 1,350 | 349,000 |
| 2025/06/06 | 1,340 | 1,356 | 1,322 | 1,344 | 421,600 |
| 2025/06/05 | 1,322 | 1,383 | 1,322 | 1,343 | 736,600 |
| 2025/06/04 | 1,378 | 1,378 | 1,314 | 1,321 | 1,275,700 |
| 2025/06/03 | 1,405 | 1,422 | 1,386 | 1,399 | 458,900 |
| 2025/06/02 | 1,398 | 1,418 | 1,384 | 1,401 | 603,500 |
| 2025/05/30 | 1,372 | 1,432 | 1,369 | 1,428 | 713,600 |
| 2025/05/29 | 1,367 | 1,420 | 1,361 | 1,402 | 642,000 |
| 2025/05/28 | 1,436 | 1,452 | 1,361 | 1,367 | 1,028,400 |
| 2025/05/27 | 1,375 | 1,457 | 1,375 | 1,425 | 1,191,900 |
| 2025/05/26 | 1,330 | 1,364 | 1,322 | 1,350 | 403,200 |
| 2025/05/23 | 1,352 | 1,363 | 1,346 | 1,346 | 398,600 |
| 2025/05/22 | 1,326 | 1,373 | 1,315 | 1,352 | 431,600 |
| 2025/05/21 | 1,371 | 1,393 | 1,342 | 1,351 | 481,000 |
| 2025/05/20 | 1,400 | 1,408 | 1,362 | 1,362 | 506,300 |
| 2025/05/19 | 1,398 | 1,429 | 1,383 | 1,388 | 788,800 |
| 2025/05/16 | 1,331 | 1,422 | 1,325 | 1,398 | 630,400 |
| 2025/05/15 | 1,365 | 1,366 | 1,321 | 1,349 | 460,700 |
| 2025/05/14 | 1,362 | 1,370 | 1,317 | 1,355 | 472,300 |
| 2025/05/13 | 1,320 | 1,374 | 1,310 | 1,339 | 681,900 |
| 2025/05/12 | 1,327 | 1,338 | 1,290 | 1,314 | 647,500 |
| 2025/05/09 | 1,317 | 1,365 | 1,301 | 1,327 | 792,700 |
| 2025/05/08 | 1,340 | 1,343 | 1,295 | 1,318 | 836,100 |
| 2025/05/07 | 1,345 | 1,358 | 1,276 | 1,346 | 1,329,200 |
| 2025/05/02 | 1,341 | 1,368 | 1,314 | 1,365 | 1,548,100 |
| 2025/05/01 | 1,190 | 1,387 | 1,189 | 1,347 | 4,128,400 |
| 2025/04/30 | 1,281 | 1,285 | 1,254 | 1,266 | 1,006,300 |
| 2025/04/28 | 1,272 | 1,287 | 1,260 | 1,269 | 1,276,200 |
| 2025/04/25 | 1,206 | 1,288 | 1,206 | 1,243 | 975,400 |
| 2025/04/24 | 1,218 | 1,235 | 1,203 | 1,205 | 858,200 |
| 2025/04/23 | 1,245 | 1,254 | 1,210 | 1,228 | 743,800 |
| 2025/04/22 | 1,225 | 1,245 | 1,213 | 1,230 | 606,100 |
| 2025/04/21 | 1,259 | 1,284 | 1,241 | 1,255 | 1,146,100 |
| 2025/04/18 | 1,122 | 1,256 | 1,115 | 1,256 | 1,399,300 |
| 2025/04/17 | 1,103 | 1,135 | 1,095 | 1,112 | 504,600 |
| 2025/04/16 | 1,126 | 1,128 | 1,086 | 1,096 | 472,800 |
| 2025/04/15 | 1,141 | 1,158 | 1,125 | 1,130 | 569,100 |
| 2025/04/14 | 1,132 | 1,179 | 1,122 | 1,131 | 762,600 |
| 2025/04/11 | 1,050 | 1,131 | 1,037 | 1,121 | 680,300 |
| 2025/04/10 | 1,129 | 1,129 | 1,065 | 1,093 | 620,500 |
| 2025/04/09 | 1,000 | 1,014 | 959 | 1,003 | 999,300 |
| 2025/04/08 | 1,030 | 1,078 | 1,019 | 1,031 | 1,096,100 |
| 2025/04/07 | 948 | 971 | 915 | 928 | 1,395,100 |
| 2025/04/04 | 1,100 | 1,113 | 1,027 | 1,053 | 1,145,800 |
| 2025/04/03 | 1,075 | 1,156 | 1,075 | 1,130 | 902,700 |
| 2025/04/02 | 1,139 | 1,150 | 1,121 | 1,135 | 445,900 |
| 2025/04/01 | 1,149 | 1,160 | 1,127 | 1,127 | 559,200 |
| 2025/03/31 | 1,170 | 1,181 | 1,139 | 1,140 | 765,500 |
| 2025/03/28 | 1,205 | 1,231 | 1,184 | 1,195 | 641,300 |
| 2025/03/27 | 1,207 | 1,223 | 1,203 | 1,215 | 407,400 |
| 2025/03/26 | 1,213 | 1,222 | 1,207 | 1,219 | 462,900 |
| 2025/03/25 | 1,219 | 1,238 | 1,206 | 1,207 | 608,000 |
| 2025/03/24 | 1,246 | 1,253 | 1,220 | 1,223 | 607,300 |
| 2025/03/21 | 1,290 | 1,290 | 1,252 | 1,253 | 760,900 |
| 2025/03/19 | 1,312 | 1,328 | 1,282 | 1,299 | 818,100 |
| 2025/03/18 | 1,245 | 1,325 | 1,243 | 1,309 | 1,038,800 |
| 2025/03/17 | 1,243 | 1,255 | 1,228 | 1,236 | 503,800 |
| 2025/03/14 | 1,206 | 1,231 | 1,204 | 1,227 | 567,400 |
| 2025/03/13 | 1,233 | 1,237 | 1,207 | 1,207 | 569,300 |
| 2025/03/12 | 1,252 | 1,264 | 1,203 | 1,226 | 797,300 |
| 2025/03/11 | 1,250 | 1,261 | 1,199 | 1,251 | 915,300 |
| 2025/03/10 | 1,193 | 1,244 | 1,190 | 1,223 | 760,400 |
| 2025/03/07 | 1,209 | 1,216 | 1,177 | 1,183 | 698,200 |
| 2025/03/06 | 1,239 | 1,241 | 1,202 | 1,206 | 802,300 |
| 2025/03/05 | 1,256 | 1,277 | 1,235 | 1,236 | 554,600 |
| 2025/03/04 | 1,280 | 1,281 | 1,201 | 1,229 | 1,476,200 |
| 2025/03/03 | 1,312 | 1,324 | 1,289 | 1,297 | 784,200 |
| 2025/02/28 | 1,320 | 1,351 | 1,303 | 1,312 | 700,100 |
| 2025/02/27 | 1,339 | 1,363 | 1,328 | 1,340 | 556,200 |
| 2025/02/26 | 1,397 | 1,409 | 1,326 | 1,334 | 1,146,100 |
| 2025/02/25 | 1,382 | 1,396 | 1,357 | 1,373 | 1,442,400 |
| 2025/02/21 | 1,471 | 1,506 | 1,426 | 1,430 | 1,152,300 |
| 2025/02/20 | 1,550 | 1,572 | 1,457 | 1,470 | 1,460,500 |
| 2025/02/19 | 1,650 | 1,670 | 1,566 | 1,570 | 985,400 |
| 2025/02/18 | 1,552 | 1,675 | 1,542 | 1,665 | 843,300 |
| 2025/02/17 | 1,610 | 1,639 | 1,557 | 1,565 | 887,400 |
| 2025/02/14 | 1,645 | 1,660 | 1,595 | 1,595 | 967,000 |
| 2025/02/13 | 1,645 | 1,676 | 1,633 | 1,646 | 1,038,500 |
| 2025/02/12 | 1,585 | 1,631 | 1,574 | 1,622 | 1,002,500 |
| 2025/02/10 | 1,509 | 1,627 | 1,509 | 1,599 | 1,263,900 |
| 2025/02/07 | 1,489 | 1,519 | 1,459 | 1,479 | 885,200 |
| 2025/02/06 | 1,433 | 1,498 | 1,424 | 1,491 | 1,599,700 |
| 2025/02/05 | 1,450 | 1,471 | 1,391 | 1,413 | 2,087,200 |
| 2025/02/04 | 1,461 | 1,491 | 1,406 | 1,449 | 2,119,900 |
| 2025/02/03 | 1,386 | 1,547 | 1,386 | 1,488 | 5,563,100 |
| 2025/01/31 | 1,563 | 1,563 | 1,563 | 1,563 | 247,800 |
| 2025/01/30 | 2,014 | 2,040 | 1,944 | 1,963 | 1,531,600 |
| 2025/01/29 | 2,065 | 2,092 | 1,978 | 1,985 | 1,266,100 |
| 2025/01/28 | 1,999 | 2,075 | 1,975 | 2,057 | 984,300 |
| 2025/01/27 | 2,060 | 2,076 | 1,996 | 2,004 | 938,900 |
| 2025/01/24 | 1,900 | 1,997 | 1,895 | 1,987 | 758,300 |
| 2025/01/23 | 1,937 | 1,937 | 1,882 | 1,898 | 691,600 |
| 2025/01/22 | 1,901 | 1,946 | 1,891 | 1,935 | 726,200 |
| 2025/01/21 | 1,928 | 1,934 | 1,873 | 1,916 | 678,100 |
| 2025/01/20 | 1,886 | 1,920 | 1,837 | 1,919 | 788,600 |
| 2025/01/17 | 1,900 | 1,906 | 1,873 | 1,893 | 390,800 |
| 2025/01/16 | 1,947 | 1,947 | 1,888 | 1,907 | 556,200 |
| 2025/01/15 | 1,971 | 1,991 | 1,908 | 1,921 | 661,400 |
| 2025/01/14 | 2,000 | 2,012 | 1,921 | 1,931 | 777,000 |
| 2025/01/10 | 2,001 | 2,054 | 1,992 | 2,019 | 418,800 |
| 2025/01/09 | 2,013 | 2,034 | 1,994 | 2,021 | 467,000 |
| 2025/01/08 | 2,019 | 2,047 | 1,983 | 2,025 | 606,000 |
| 2025/01/07 | 2,020 | 2,043 | 1,981 | 2,024 | 734,300 |
| 2025/01/06 | 2,070 | 2,103 | 1,973 | 1,973 | 774,300 |
| 2024/12/30 | 2,000 | 2,076 | 1,982 | 2,037 | 962,200 |
| 2024/12/27 | 1,970 | 2,011 | 1,953 | 1,967 | 668,800 |
| 2024/12/26 | 1,975 | 2,033 | 1,946 | 1,959 | 1,089,700 |
| 2024/12/25 | 1,934 | 1,994 | 1,886 | 1,915 | 731,500 |
| 2024/12/24 | 1,912 | 1,945 | 1,888 | 1,905 | 717,100 |
| 2024/12/23 | 1,840 | 1,873 | 1,827 | 1,872 | 589,400 |
| 2024/12/20 | 1,835 | 1,902 | 1,835 | 1,837 | 594,000 |
| 2024/12/19 | 1,811 | 1,872 | 1,791 | 1,841 | 549,700 |
| 2024/12/18 | 1,851 | 1,886 | 1,837 | 1,880 | 693,300 |
| 2024/12/17 | 1,917 | 1,920 | 1,872 | 1,872 | 639,400 |
| 2024/12/16 | 1,970 | 1,975 | 1,900 | 1,912 | 697,500 |
| 2024/12/13 | 1,948 | 2,084 | 1,936 | 1,973 | 1,354,600 |
| 2024/12/12 | 1,926 | 1,979 | 1,926 | 1,966 | 822,000 |
| 2024/12/11 | 1,930 | 1,946 | 1,883 | 1,903 | 622,100 |
| 2024/12/10 | 1,948 | 2,006 | 1,928 | 1,931 | 759,800 |
| 2024/12/09 | 1,971 | 1,986 | 1,933 | 1,948 | 889,200 |
| 2024/12/06 | 2,005 | 2,011 | 1,942 | 1,955 | 645,200 |
| 2024/12/05 | 2,001 | 2,038 | 1,971 | 2,005 | 673,100 |
| 2024/12/04 | 2,015 | 2,049 | 1,991 | 1,999 | 745,700 |
| 2024/12/03 | 2,060 | 2,095 | 2,012 | 2,031 | 767,000 |
| 2024/12/02 | 2,030 | 2,062 | 2,022 | 2,034 | 516,200 |
| 2024/11/29 | 2,053 | 2,076 | 2,024 | 2,035 | 412,100 |
| 2024/11/28 | 2,067 | 2,137 | 2,065 | 2,065 | 612,700 |
| 2024/11/27 | 2,083 | 2,089 | 2,041 | 2,082 | 587,700 |
| 2024/11/26 | 2,188 | 2,188 | 2,072 | 2,083 | 838,400 |
| 2024/11/25 | 2,145 | 2,216 | 2,145 | 2,185 | 568,200 |
| 2024/11/22 | 2,153 | 2,184 | 2,137 | 2,144 | 436,500 |
| 2024/11/21 | 2,145 | 2,167 | 2,084 | 2,133 | 711,200 |
| 2024/11/20 | 2,123 | 2,207 | 2,109 | 2,154 | 627,700 |
| 2024/11/19 | 2,150 | 2,206 | 2,116 | 2,124 | 627,400 |
| 2024/11/18 | 2,238 | 2,267 | 2,119 | 2,129 | 1,414,600 |
| 2024/11/15 | 2,220 | 2,297 | 2,208 | 2,274 | 970,800 |
| 2024/11/14 | 2,215 | 2,236 | 2,151 | 2,208 | 1,122,800 |
| 2024/11/13 | 2,236 | 2,287 | 2,231 | 2,264 | 600,000 |
| 2024/11/12 | 2,280 | 2,315 | 2,243 | 2,257 | 515,000 |
| 2024/11/11 | 2,201 | 2,296 | 2,178 | 2,278 | 798,300 |
| 2024/11/08 | 2,353 | 2,379 | 2,277 | 2,279 | 775,900 |
| 2024/11/07 | 2,301 | 2,320 | 2,195 | 2,303 | 1,084,500 |
| 2024/11/06 | 2,285 | 2,378 | 2,233 | 2,296 | 1,200,100 |
| 2024/11/05 | 2,255 | 2,292 | 2,210 | 2,258 | 988,700 |
| 2024/11/01 | 2,179 | 2,262 | 2,169 | 2,226 | 1,295,300 |
| 2024/10/31 | 2,330 | 2,348 | 2,245 | 2,260 | 2,769,000 |
| 2024/10/30 | 2,415 | 2,520 | 2,381 | 2,408 | 4,322,000 |
| 2024/10/29 | 2,837 | 2,845 | 2,729 | 2,741 | 1,565,900 |
| 2024/10/28 | 2,587 | 2,787 | 2,567 | 2,754 | 777,800 |
| 2024/10/25 | 2,660 | 2,677 | 2,565 | 2,591 | 545,800 |
| 2024/10/24 | 2,641 | 2,666 | 2,608 | 2,652 | 624,100 |
| 2024/10/23 | 2,705 | 2,744 | 2,670 | 2,706 | 525,800 |
| 2024/10/22 | 2,757 | 2,757 | 2,635 | 2,721 | 990,000 |
| 2024/10/21 | 2,751 | 2,872 | 2,751 | 2,795 | 541,600 |
| 2024/10/18 | 2,800 | 2,855 | 2,760 | 2,764 | 512,500 |
| 2024/10/17 | 2,902 | 2,903 | 2,787 | 2,791 | 555,000 |
| 2024/10/16 | 2,950 | 2,978 | 2,835 | 2,864 | 724,900 |
| 2024/10/15 | 2,953 | 3,030 | 2,940 | 3,025 | 598,000 |
| 2024/10/11 | 2,860 | 3,030 | 2,856 | 2,953 | 583,200 |
| 2024/10/10 | 2,860 | 2,910 | 2,850 | 2,860 | 373,100 |
| 2024/10/09 | 2,840 | 2,922 | 2,840 | 2,885 | 565,600 |
| 2024/10/08 | 2,826 | 2,842 | 2,784 | 2,823 | 488,700 |
| 2024/10/07 | 2,844 | 2,961 | 2,833 | 2,874 | 708,600 |
| 2024/10/04 | 2,828 | 2,878 | 2,783 | 2,794 | 722,700 |
| 2024/10/03 | 2,799 | 2,905 | 2,775 | 2,860 | 914,200 |
| 2024/10/02 | 2,845 | 2,845 | 2,646 | 2,742 | 1,382,300 |
| 2024/10/01 | 3,035 | 3,045 | 2,840 | 2,847 | 820,900 |
| 2024/09/30 | 3,010 | 3,070 | 2,932 | 2,985 | 755,500 |
| 2024/09/27 | 3,000 | 3,115 | 2,991 | 3,085 | 683,200 |
| 2024/09/26 | 2,890 | 3,020 | 2,877 | 2,981 | 677,700 |
| 2024/09/25 | 2,848 | 2,948 | 2,830 | 2,895 | 556,200 |
| 2024/09/24 | 3,000 | 3,025 | 2,814 | 2,869 | 1,141,700 |
| 2024/09/20 | 2,970 | 3,015 | 2,944 | 2,984 | 906,700 |
| 2024/09/19 | 2,883 | 2,966 | 2,847 | 2,942 | 1,024,900 |
| 2024/09/18 | 2,905 | 2,944 | 2,867 | 2,872 | 531,100 |
| 2024/09/17 | 2,942 | 2,976 | 2,856 | 2,904 | 585,800 |
| 2024/09/13 | 2,926 | 2,963 | 2,847 | 2,909 | 530,400 |
| 2024/09/12 | 2,930 | 2,989 | 2,873 | 2,934 | 613,600 |
| 2024/09/11 | 2,925 | 2,939 | 2,833 | 2,855 | 662,900 |
| 2024/09/10 | 2,948 | 3,025 | 2,910 | 2,935 | 788,100 |
| 2024/09/09 | 2,842 | 2,951 | 2,810 | 2,936 | 886,400 |
| 2024/09/06 | 3,050 | 3,060 | 2,956 | 2,992 | 690,500 |
| 2024/09/05 | 3,000 | 3,085 | 2,942 | 3,015 | 836,200 |
| 2024/09/04 | 3,035 | 3,145 | 3,025 | 3,050 | 639,500 |
| 2024/09/03 | 3,145 | 3,220 | 3,105 | 3,210 | 511,300 |
| 2024/09/02 | 3,250 | 3,280 | 3,150 | 3,195 | 572,200 |
| 2024/08/30 | 3,155 | 3,220 | 3,125 | 3,180 | 692,400 |
| 2024/08/29 | 3,135 | 3,185 | 3,025 | 3,145 | 1,320,900 |
| 2024/08/28 | 3,250 | 3,320 | 3,120 | 3,245 | 906,200 |
| 2024/08/27 | 3,440 | 3,475 | 3,190 | 3,275 | 1,704,500 |
| 2024/08/26 | 3,000 | 3,340 | 2,961 | 3,300 | 2,245,900 |
| 2024/08/23 | 2,877 | 2,921 | 2,814 | 2,885 | 935,000 |
| 2024/08/22 | 2,830 | 2,874 | 2,740 | 2,869 | 1,398,600 |
| 2024/08/21 | 2,735 | 2,965 | 2,710 | 2,852 | 2,484,900 |
| 2024/08/20 | 2,531 | 2,820 | 2,518 | 2,785 | 1,890,400 |
| 2024/08/19 | 2,520 | 2,633 | 2,472 | 2,484 | 970,200 |