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 |