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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,850 | 6,540 | 5,830 | 6,270 | 870,700 |
| 2022/12/29 | 5,800 | 6,120 | 5,730 | 5,880 | 569,600 |
| 2022/12/28 | 5,970 | 6,010 | 5,630 | 5,860 | 537,000 |
| 2022/12/27 | 5,430 | 5,820 | 5,400 | 5,770 | 757,900 |
| 2022/12/26 | 5,110 | 5,340 | 4,930 | 5,270 | 690,000 |
| 2022/12/23 | 5,160 | 5,280 | 5,050 | 5,170 | 313,900 |
| 2022/12/22 | 5,470 | 5,530 | 5,070 | 5,240 | 368,700 |
| 2022/12/21 | 5,240 | 5,400 | 5,130 | 5,270 | 283,700 |
| 2022/12/20 | 5,530 | 5,620 | 5,040 | 5,400 | 679,500 |
| 2022/12/19 | 5,850 | 5,920 | 5,580 | 5,610 | 581,100 |
| 2022/12/16 | 6,220 | 6,340 | 6,000 | 6,050 | 621,800 |
| 2022/12/15 | 6,170 | 6,500 | 6,120 | 6,480 | 374,600 |
| 2022/12/14 | 6,080 | 6,230 | 5,740 | 6,180 | 527,900 |
| 2022/12/13 | 6,100 | 6,130 | 5,960 | 6,020 | 325,400 |
| 2022/12/12 | 6,310 | 6,390 | 6,010 | 6,030 | 492,400 |
| 2022/12/09 | 6,500 | 6,770 | 6,430 | 6,440 | 464,100 |
| 2022/12/08 | 6,470 | 6,600 | 6,270 | 6,330 | 357,200 |
| 2022/12/07 | 6,170 | 6,450 | 6,120 | 6,370 | 450,900 |
| 2022/12/06 | 6,330 | 6,390 | 6,050 | 6,270 | 651,500 |
| 2022/12/05 | 6,590 | 6,730 | 6,320 | 6,420 | 654,400 |
| 2022/12/02 | 7,050 | 7,070 | 6,610 | 6,690 | 704,500 |
| 2022/12/01 | 7,480 | 7,700 | 7,110 | 7,110 | 814,700 |
| 2022/11/30 | 7,230 | 7,340 | 7,180 | 7,340 | 346,200 |
| 2022/11/29 | 7,300 | 7,400 | 7,170 | 7,310 | 389,100 |
| 2022/11/28 | 7,250 | 7,560 | 7,110 | 7,440 | 442,400 |
| 2022/11/25 | 7,250 | 7,430 | 7,180 | 7,350 | 343,100 |
| 2022/11/24 | 7,600 | 7,610 | 7,210 | 7,220 | 532,600 |
| 2022/11/22 | 7,430 | 7,660 | 7,330 | 7,530 | 457,700 |
| 2022/11/21 | 7,650 | 7,650 | 7,330 | 7,410 | 412,100 |
| 2022/11/18 | 8,010 | 8,130 | 7,590 | 7,600 | 698,300 |
| 2022/11/17 | 7,260 | 8,040 | 7,250 | 7,880 | 1,127,100 |
| 2022/11/16 | 7,390 | 7,470 | 7,220 | 7,330 | 392,100 |
| 2022/11/15 | 7,440 | 7,470 | 7,140 | 7,270 | 577,800 |
| 2022/11/14 | 7,260 | 7,590 | 7,110 | 7,460 | 557,100 |
| 2022/11/11 | 7,400 | 7,830 | 7,150 | 7,150 | 942,500 |
| 2022/11/10 | 7,260 | 7,310 | 7,100 | 7,100 | 253,500 |
| 2022/11/09 | 7,180 | 7,520 | 7,130 | 7,380 | 459,500 |
| 2022/11/08 | 7,190 | 7,310 | 7,030 | 7,030 | 372,000 |
| 2022/11/07 | 7,490 | 7,580 | 7,110 | 7,140 | 535,500 |
| 2022/11/04 | 7,300 | 7,810 | 7,210 | 7,490 | 601,400 |
| 2022/11/02 | 7,380 | 7,670 | 7,290 | 7,360 | 671,400 |
| 2022/11/01 | 7,070 | 7,790 | 6,990 | 7,410 | 1,884,800 |
| 2022/10/31 | 6,980 | 7,080 | 6,860 | 7,080 | 878,400 |
| 2022/10/28 | 6,000 | 6,130 | 5,770 | 6,080 | 727,600 |
| 2022/10/27 | 5,790 | 6,000 | 5,720 | 5,970 | 356,000 |
| 2022/10/26 | 5,960 | 6,090 | 5,760 | 5,800 | 436,700 |
| 2022/10/25 | 5,740 | 6,070 | 5,660 | 6,040 | 425,100 |
| 2022/10/24 | 5,850 | 5,920 | 5,680 | 5,700 | 227,600 |
| 2022/10/21 | 5,900 | 5,970 | 5,780 | 5,830 | 296,700 |
| 2022/10/20 | 5,630 | 5,940 | 5,550 | 5,940 | 539,900 |
| 2022/10/19 | 5,730 | 5,760 | 5,610 | 5,650 | 310,700 |
| 2022/10/18 | 5,500 | 5,660 | 5,410 | 5,650 | 556,800 |
| 2022/10/17 | 5,410 | 5,480 | 5,250 | 5,430 | 360,300 |
| 2022/10/14 | 5,640 | 5,670 | 5,160 | 5,310 | 1,309,600 |
| 2022/10/13 | 5,850 | 5,890 | 5,400 | 5,440 | 480,900 |
| 2022/10/12 | 5,830 | 5,840 | 5,560 | 5,690 | 584,900 |
| 2022/10/11 | 5,900 | 6,350 | 5,780 | 5,930 | 896,800 |
| 2022/10/07 | 5,780 | 6,210 | 5,650 | 5,760 | 1,419,100 |
| 2022/10/06 | 5,800 | 5,960 | 5,680 | 5,710 | 624,400 |
| 2022/10/05 | 5,440 | 6,000 | 5,380 | 5,900 | 1,147,400 |
| 2022/10/04 | 5,220 | 5,530 | 5,130 | 5,350 | 631,800 |
| 2022/10/03 | 5,000 | 5,190 | 4,905 | 5,140 | 359,000 |
| 2022/09/30 | 4,890 | 5,150 | 4,830 | 5,100 | 632,900 |
| 2022/09/29 | 4,870 | 5,030 | 4,720 | 4,960 | 570,300 |
| 2022/09/28 | 4,750 | 4,755 | 4,495 | 4,700 | 397,800 |
| 2022/09/27 | 4,610 | 4,810 | 4,550 | 4,795 | 431,100 |
| 2022/09/26 | 4,585 | 4,660 | 4,390 | 4,470 | 480,900 |
| 2022/09/22 | 4,480 | 4,760 | 4,310 | 4,725 | 552,700 |
| 2022/09/21 | 4,860 | 4,885 | 4,425 | 4,525 | 896,400 |
| 2022/09/20 | 5,320 | 5,350 | 4,810 | 4,955 | 876,400 |
| 2022/09/16 | 4,860 | 5,210 | 4,775 | 5,200 | 712,500 |
| 2022/09/15 | 4,735 | 5,020 | 4,650 | 4,910 | 776,300 |
| 2022/09/14 | 4,620 | 4,765 | 4,530 | 4,695 | 364,700 |
| 2022/09/13 | 4,915 | 4,970 | 4,650 | 4,775 | 493,000 |
| 2022/09/12 | 5,070 | 5,080 | 4,880 | 4,965 | 388,700 |
| 2022/09/09 | 4,730 | 5,050 | 4,650 | 5,000 | 917,800 |
| 2022/09/08 | 4,890 | 4,985 | 4,500 | 4,615 | 738,400 |
| 2022/09/07 | 4,625 | 4,820 | 4,435 | 4,780 | 662,200 |
| 2022/09/06 | 4,375 | 4,640 | 4,280 | 4,620 | 606,900 |
| 2022/09/05 | 4,250 | 4,570 | 4,120 | 4,345 | 771,700 |
| 2022/09/02 | 5,090 | 5,090 | 4,180 | 4,380 | 1,306,300 |
| 2022/09/01 | 5,150 | 5,310 | 4,815 | 4,815 | 711,500 |
| 2022/08/31 | 5,040 | 5,210 | 4,890 | 5,140 | 665,300 |
| 2022/08/30 | 4,580 | 5,130 | 4,580 | 4,985 | 1,022,300 |
| 2022/08/29 | 4,260 | 4,565 | 4,240 | 4,510 | 419,000 |
| 2022/08/26 | 4,505 | 4,560 | 4,265 | 4,400 | 518,400 |
| 2022/08/25 | 4,530 | 4,610 | 4,360 | 4,400 | 495,200 |
| 2022/08/24 | 4,200 | 4,670 | 4,195 | 4,515 | 1,002,900 |
| 2022/08/23 | 3,990 | 4,295 | 3,905 | 4,205 | 405,500 |
| 2022/08/22 | 4,200 | 4,325 | 4,005 | 4,030 | 587,900 |
| 2022/08/19 | 4,110 | 4,285 | 4,045 | 4,260 | 505,300 |
| 2022/08/18 | 3,970 | 4,220 | 3,940 | 4,105 | 501,400 |
| 2022/08/17 | 4,135 | 4,140 | 3,880 | 3,985 | 504,200 |
| 2022/08/16 | 3,755 | 4,300 | 3,710 | 4,065 | 962,800 |
| 2022/08/15 | 3,740 | 3,860 | 3,685 | 3,720 | 418,200 |
| 2022/08/12 | 3,650 | 3,800 | 3,510 | 3,740 | 483,700 |
| 2022/08/10 | 3,405 | 3,600 | 3,275 | 3,585 | 551,000 |
| 2022/08/09 | 3,220 | 3,565 | 3,210 | 3,545 | 705,900 |
| 2022/08/08 | 3,630 | 3,680 | 3,235 | 3,255 | 970,500 |
| 2022/08/05 | 3,500 | 3,580 | 3,370 | 3,580 | 865,600 |
| 2022/08/04 | 3,245 | 3,640 | 3,230 | 3,485 | 1,535,300 |
| 2022/08/03 | 3,285 | 3,495 | 3,120 | 3,205 | 1,687,500 |
| 2022/08/02 | 3,125 | 3,370 | 3,050 | 3,335 | 2,948,500 |
| 2022/08/01 | 2,868 | 2,868 | 2,868 | 2,868 | 104,000 |
| 2022/07/29 | 2,347 | 2,369 | 2,285 | 2,368 | 216,600 |
| 2022/07/28 | 2,368 | 2,379 | 2,265 | 2,305 | 158,600 |
| 2022/07/27 | 2,265 | 2,380 | 2,212 | 2,338 | 312,700 |
| 2022/07/26 | 2,160 | 2,268 | 2,119 | 2,241 | 193,800 |
| 2022/07/25 | 2,123 | 2,189 | 2,110 | 2,148 | 123,300 |
| 2022/07/22 | 2,100 | 2,222 | 2,094 | 2,173 | 249,300 |
| 2022/07/21 | 2,098 | 2,144 | 2,073 | 2,081 | 172,200 |
| 2022/07/20 | 2,270 | 2,270 | 2,065 | 2,115 | 493,900 |
| 2022/07/19 | 2,200 | 2,270 | 2,170 | 2,258 | 250,600 |
| 2022/07/15 | 2,199 | 2,244 | 2,145 | 2,202 | 259,800 |
| 2022/07/14 | 2,057 | 2,223 | 2,051 | 2,172 | 525,500 |
| 2022/07/13 | 2,020 | 2,074 | 1,983 | 2,073 | 275,400 |
| 2022/07/12 | 2,100 | 2,102 | 1,971 | 1,997 | 448,000 |
| 2022/07/11 | 2,121 | 2,236 | 2,070 | 2,120 | 824,400 |
| 2022/07/08 | 2,090 | 2,119 | 1,990 | 2,060 | 530,800 |
| 2022/07/07 | 1,969 | 2,170 | 1,938 | 2,083 | 1,842,900 |
| 2022/07/06 | 2,017 | 2,060 | 1,845 | 1,929 | 1,329,100 |
| 2022/07/05 | 2,021 | 2,135 | 1,972 | 2,062 | 2,161,700 |
| 2022/07/04 | 2,312 | 2,556 | 1,967 | 1,999 | 5,462,000 |
| 2022/07/01 | 2,434 | 2,455 | 2,198 | 2,324 | 1,680,600 |
| 2022/06/30 | 2,455 | 2,578 | 2,301 | 2,484 | 4,049,600 |
| 2022/06/29 | 2,380 | 2,510 | 2,251 | 2,413 | 6,274,700 |
| 2022/06/28 | 2,510 | 2,746 | 2,222 | 2,292 | 10,814,400 |