2127 (株)日本M&Aセンターホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 775.1 | 778.4 | 755.1 | 763.1 | 7,300,100 | 763.10 |
| 2024-05-01 | 781.2 | 786.2 | 740.2 | 774.3 | 21,048,100 | 774.30 |
| 2024-04-30 | 871.5 | 877.5 | 855 | 867.9 | 4,573,200 | 867.90 |
| 2024-04-26 | 852.9 | 866.2 | 842.5 | 866.2 | 2,764,800 | 866.20 |
| 2024-04-25 | 863.3 | 873.5 | 856.7 | 858.7 | 1,687,500 | 858.70 |
| 2024-04-24 | 870.2 | 877.3 | 864 | 871.2 | 1,857,000 | 871.20 |
| 2024-04-23 | 869.7 | 885 | 855.2 | 863.3 | 2,469,700 | 863.30 |
| 2024-04-22 | 843.9 | 861 | 842.6 | 860.4 | 2,399,000 | 860.40 |
| 2024-04-19 | 858.3 | 859.3 | 829 | 841.7 | 3,278,400 | 841.70 |
| 2024-04-18 | 851.5 | 873.7 | 846 | 865.8 | 2,798,700 | 865.80 |
| 2024-04-17 | 869.8 | 870 | 851.3 | 853.5 | 2,826,400 | 853.50 |
| 2024-04-16 | 879.5 | 887 | 873 | 875.7 | 3,035,800 | 875.70 |
| 2024-04-15 | 895.9 | 901.6 | 884 | 888.7 | 2,416,900 | 888.70 |
| 2024-04-12 | 913.1 | 920.9 | 895.3 | 904 | 2,444,600 | 904 |
| 2024-04-11 | 900.1 | 915.8 | 898 | 910.5 | 1,792,800 | 910.50 |
| 2024-04-10 | 927.2 | 931.7 | 906.1 | 910.7 | 2,282,000 | 910.70 |
| 2024-04-09 | 913.1 | 920.5 | 903.4 | 919 | 2,112,500 | 919 |
| 2024-04-08 | 915 | 922.4 | 913.4 | 915.3 | 1,656,000 | 915.30 |
| 2024-04-05 | 915 | 919.4 | 902.1 | 911.6 | 2,424,700 | 911.60 |
| 2024-04-04 | 921 | 938.8 | 915 | 926.6 | 3,382,000 | 926.60 |
| 2024-04-03 | 900.1 | 921.9 | 888 | 914.1 | 4,482,400 | 914.10 |
| 2024-04-02 | 959.8 | 961 | 913.1 | 914.3 | 5,878,800 | 914.30 |
| 2024-04-01 | 998 | 998.6 | 965.3 | 972.7 | 2,269,600 | 972.70 |
| 2024-03-29 | 957 | 988 | 952.3 | 987 | 2,491,200 | 987 |
| 2024-03-28 | 970 | 976.6 | 951 | 959.9 | 2,895,900 | 959.90 |
| 2024-03-27 | 976.5 | 997.7 | 955.7 | 964.2 | 5,181,100 | 964.20 |
| 2024-03-26 | 965.3 | 967 | 955.3 | 955.3 | 2,297,200 | 955.30 |
| 2024-03-25 | 998 | 998 | 959.5 | 961.5 | 3,502,700 | 961.50 |
| 2024-03-22 | 995 | 1,006.5 | 984.3 | 999.2 | 3,872,100 | 999.20 |
| 2024-03-21 | 1,007.5 | 1,011.5 | 977.3 | 986.9 | 3,945,200 | 986.90 |
| 2024-03-19 | 965.1 | 988.5 | 961.6 | 988.1 | 3,331,700 | 988.10 |
| 2024-03-18 | 953.3 | 965.7 | 947.3 | 962.9 | 2,312,800 | 962.90 |
| 2024-03-15 | 948.9 | 954 | 940.2 | 944 | 2,758,200 | 944 |
| 2024-03-14 | 967 | 973.4 | 951.3 | 963.9 | 2,829,700 | 963.90 |
| 2024-03-13 | 1,002 | 1,006.5 | 968.5 | 970.7 | 4,399,700 | 970.70 |
| 2024-03-12 | 941 | 993.1 | 938.6 | 993.1 | 5,200,200 | 993.10 |
| 2024-03-11 | 958 | 963.8 | 941.1 | 950.1 | 3,594,900 | 950.10 |
| 2024-03-08 | 965 | 984.5 | 959.9 | 965.5 | 3,251,300 | 965.50 |
| 2024-03-07 | 965.6 | 983.1 | 957.7 | 964.5 | 3,303,500 | 964.50 |
| 2024-03-06 | 955 | 983.5 | 950.1 | 971 | 4,351,900 | 971 |
| 2024-03-05 | 978.4 | 980 | 960.7 | 963.3 | 4,452,800 | 963.30 |
| 2024-03-04 | 1,004 | 1,010 | 985.2 | 992.2 | 3,918,500 | 992.20 |
| 2024-03-01 | 1,008 | 1,021 | 998.5 | 1,003.5 | 3,420,600 | 1,003.50 |
| 2024-02-29 | 1,002 | 1,013 | 995.6 | 1,003 | 4,394,100 | 1,003 |
| 2024-02-28 | 1,019 | 1,033 | 1,010.5 | 1,014 | 3,029,600 | 1,014 |
| 2024-02-27 | 1,008 | 1,023 | 1,000.5 | 1,010.5 | 4,873,600 | 1,010.50 |
| 2024-02-26 | 1,034 | 1,083.5 | 1,017 | 1,023 | 8,599,400 | 1,023 |
| 2024-02-22 | 1,027.5 | 1,043.5 | 1,007 | 1,031 | 6,153,800 | 1,031 |
| 2024-02-21 | 1,021.5 | 1,052 | 1,013 | 1,021 | 9,298,000 | 1,021 |
| 2024-02-20 | 1,020 | 1,054.5 | 1,016 | 1,045.5 | 13,459,500 | 1,045.50 |
| 2024-02-19 | 969 | 1,011 | 961.5 | 1,007.5 | 11,750,300 | 1,007.50 |
| 2024-02-16 | 943 | 972 | 936 | 967.8 | 9,591,700 | 967.80 |
| 2024-02-15 | 906 | 934 | 905 | 929.9 | 6,530,800 | 929.90 |
| 2024-02-14 | 889.8 | 910.9 | 881 | 905.6 | 6,208,900 | 905.60 |
| 2024-02-13 | 926.3 | 930.9 | 904.8 | 909.4 | 6,160,000 | 909.40 |
| 2024-02-09 | 894.2 | 904.9 | 873 | 896.3 | 8,223,200 | 896.30 |
| 2024-02-08 | 923.9 | 924.9 | 894.1 | 898 | 6,894,800 | 898 |
| 2024-02-07 | 930 | 938.6 | 900.4 | 915.6 | 10,411,700 | 915.60 |
| 2024-02-06 | 948 | 952.9 | 920 | 938.8 | 11,204,600 | 938.80 |
| 2024-02-05 | 964 | 977.5 | 946.1 | 961.9 | 15,358,100 | 961.90 |
| 2024-02-02 | 904 | 973.6 | 897.3 | 950.6 | 29,054,400 | 950.60 |
| 2024-02-01 | 911 | 926.4 | 882 | 894.2 | 26,965,100 | 894.20 |
| 2024-01-31 | 819.2 | 892.1 | 808.3 | 892.1 | 46,643,800 | 892.10 |
| 2024-01-30 | 765.5 | 784 | 765.1 | 774.2 | 6,885,400 | 774.20 |
| 2024-01-29 | 765 | 774.5 | 760.3 | 765.5 | 3,673,300 | 765.50 |
| 2024-01-26 | 776.6 | 779.3 | 755.2 | 755.2 | 5,065,300 | 755.20 |
| 2024-01-25 | 774 | 786 | 765.1 | 780.9 | 3,562,600 | 780.90 |
| 2024-01-24 | 777 | 784.4 | 771.5 | 778.4 | 2,219,000 | 778.40 |
| 2024-01-23 | 779 | 792.9 | 771.2 | 775.3 | 4,000,500 | 775.30 |
| 2024-01-22 | 746.6 | 769.8 | 739.5 | 769.7 | 3,370,500 | 769.70 |
| 2024-01-19 | 748.4 | 752.7 | 737.1 | 742.6 | 2,914,600 | 742.60 |
| 2024-01-18 | 750 | 754.4 | 739.3 | 745 | 3,622,200 | 745 |
| 2024-01-17 | 763.2 | 768.3 | 751.1 | 755.6 | 4,619,300 | 755.60 |
| 2024-01-16 | 768.6 | 785 | 761.7 | 762.5 | 4,077,600 | 762.50 |
| 2024-01-15 | 779.1 | 779.9 | 761.9 | 770.6 | 3,309,800 | 770.60 |
| 2024-01-12 | 792 | 793 | 768.2 | 779.3 | 5,348,900 | 779.30 |
| 2024-01-11 | 803 | 804.7 | 771.9 | 785.2 | 7,335,500 | 785.20 |
| 2024-01-10 | 788.1 | 803.5 | 780.1 | 798 | 4,028,500 | 798 |
| 2024-01-09 | 784.9 | 793.5 | 776.4 | 793.4 | 5,272,200 | 793.40 |
| 2024-01-05 | 780.7 | 782.7 | 770.8 | 777.2 | 3,947,300 | 777.20 |
| 2024-01-04 | 769 | 780.4 | 754 | 777.1 | 4,023,300 | 777.10 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2018-03-28]1株→2株 [2016-09-28]1株→2株 [2014-03-27]1株→3株 [2012-03-28]1株→200株 [2007-03-27]1株→4株
