9552 (株)M&A総研ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2024-05-09 | 4,750 | 4,795 | 4,595 | 4,630 | 567,300 | 4,630 |
| 2024-05-08 | 5,060 | 5,160 | 4,705 | 4,730 | 1,245,700 | 4,730 |
| 2024-05-07 | 4,875 | 5,070 | 4,870 | 4,985 | 1,355,000 | 4,985 |
| 2024-05-02 | 4,785 | 4,845 | 4,550 | 4,605 | 1,337,900 | 4,605 |
| 2024-05-01 | 5,070 | 5,250 | 4,695 | 4,800 | 2,638,400 | 4,800 |
| 2024-04-30 | 5,050 | 5,190 | 5,030 | 5,040 | 1,684,400 | 5,040 |
| 2024-04-26 | 4,995 | 5,070 | 4,875 | 4,905 | 1,959,700 | 4,905 |
| 2024-04-25 | 5,110 | 5,150 | 4,935 | 4,935 | 694,900 | 4,935 |
| 2024-04-24 | 5,360 | 5,410 | 5,090 | 5,230 | 849,800 | 5,230 |
| 2024-04-23 | 5,340 | 5,430 | 5,210 | 5,260 | 918,300 | 5,260 |
| 2024-04-22 | 5,100 | 5,240 | 5,030 | 5,140 | 723,200 | 5,140 |
| 2024-04-19 | 5,360 | 5,360 | 4,975 | 5,020 | 845,800 | 5,020 |
| 2024-04-18 | 5,160 | 5,260 | 5,080 | 5,190 | 620,400 | 5,190 |
| 2024-04-17 | 5,310 | 5,360 | 5,130 | 5,190 | 769,200 | 5,190 |
| 2024-04-16 | 5,280 | 5,540 | 5,280 | 5,370 | 970,900 | 5,370 |
| 2024-04-15 | 5,450 | 5,540 | 5,360 | 5,370 | 629,200 | 5,370 |
| 2024-04-12 | 5,650 | 5,660 | 5,510 | 5,540 | 745,000 | 5,540 |
| 2024-04-11 | 5,900 | 5,900 | 5,670 | 5,670 | 1,019,600 | 5,670 |
| 2024-04-10 | 5,990 | 6,090 | 5,940 | 6,040 | 655,400 | 6,040 |
| 2024-04-09 | 6,190 | 6,250 | 6,020 | 6,070 | 567,700 | 6,070 |
| 2024-04-08 | 6,280 | 6,350 | 6,120 | 6,140 | 552,000 | 6,140 |
| 2024-04-05 | 6,300 | 6,300 | 6,060 | 6,270 | 648,100 | 6,270 |
| 2024-04-04 | 6,460 | 6,580 | 6,300 | 6,500 | 590,700 | 6,500 |
| 2024-04-03 | 6,300 | 6,570 | 6,220 | 6,450 | 702,900 | 6,450 |
| 2024-04-02 | 6,540 | 6,540 | 6,350 | 6,500 | 646,900 | 6,500 |
| 2024-04-01 | 6,980 | 6,990 | 6,600 | 6,600 | 903,100 | 6,600 |
| 2024-03-29 | 6,820 | 7,220 | 6,790 | 6,980 | 1,109,400 | 6,980 |
| 2024-03-28 | 6,750 | 6,850 | 6,560 | 6,740 | 804,800 | 6,740 |
| 2024-03-27 | 6,840 | 7,220 | 6,540 | 6,680 | 2,327,900 | 6,680 |
| 2024-03-26 | 6,330 | 6,370 | 6,200 | 6,340 | 603,800 | 6,340 |
| 2024-03-25 | 6,720 | 6,750 | 6,430 | 6,430 | 623,700 | 6,430 |
| 2024-03-22 | 6,850 | 6,950 | 6,550 | 6,700 | 917,800 | 6,700 |
| 2024-03-21 | 6,480 | 6,870 | 6,470 | 6,750 | 1,399,200 | 6,750 |
| 2024-03-19 | 6,260 | 6,280 | 6,100 | 6,280 | 702,100 | 6,280 |
| 2024-03-18 | 6,010 | 6,200 | 5,890 | 6,180 | 1,209,900 | 6,180 |
| 2024-03-15 | 6,330 | 6,350 | 5,850 | 5,880 | 2,285,800 | 5,880 |
| 2024-03-14 | 6,350 | 6,400 | 6,020 | 6,270 | 3,392,500 | 6,270 |
| 2024-03-13 | 7,430 | 7,500 | 7,220 | 7,290 | 408,800 | 7,290 |
| 2024-03-12 | 6,890 | 7,420 | 6,890 | 7,310 | 594,600 | 7,310 |
| 2024-03-11 | 6,810 | 7,100 | 6,750 | 6,970 | 456,000 | 6,970 |
| 2024-03-08 | 6,890 | 7,270 | 6,880 | 7,050 | 518,200 | 7,050 |
| 2024-03-07 | 7,020 | 7,110 | 6,860 | 6,920 | 286,600 | 6,920 |
| 2024-03-06 | 6,880 | 7,070 | 6,750 | 6,920 | 419,300 | 6,920 |
| 2024-03-05 | 7,100 | 7,190 | 6,860 | 6,980 | 418,100 | 6,980 |
| 2024-03-04 | 7,140 | 7,260 | 7,050 | 7,100 | 360,100 | 7,100 |
| 2024-03-01 | 7,100 | 7,250 | 7,010 | 7,110 | 517,700 | 7,110 |
| 2024-02-29 | 6,990 | 7,050 | 6,810 | 6,900 | 515,700 | 6,900 |
| 2024-02-28 | 6,760 | 7,110 | 6,720 | 7,030 | 539,200 | 7,030 |
| 2024-02-27 | 6,710 | 6,800 | 6,650 | 6,760 | 297,300 | 6,760 |
| 2024-02-26 | 6,690 | 6,870 | 6,610 | 6,680 | 423,200 | 6,680 |
| 2024-02-22 | 6,700 | 6,770 | 6,580 | 6,710 | 428,600 | 6,710 |
| 2024-02-21 | 6,700 | 6,740 | 6,560 | 6,700 | 610,300 | 6,700 |
| 2024-02-20 | 6,670 | 6,890 | 6,610 | 6,770 | 1,013,800 | 6,770 |
| 2024-02-19 | 6,300 | 6,510 | 6,190 | 6,490 | 486,800 | 6,490 |
| 2024-02-16 | 6,440 | 6,440 | 6,130 | 6,300 | 544,900 | 6,300 |
| 2024-02-15 | 6,510 | 6,540 | 6,300 | 6,370 | 555,000 | 6,370 |
| 2024-02-14 | 6,200 | 6,500 | 6,140 | 6,380 | 624,900 | 6,380 |
| 2024-02-13 | 6,030 | 6,320 | 6,000 | 6,300 | 612,600 | 6,300 |
| 2024-02-09 | 6,070 | 6,220 | 5,950 | 5,970 | 519,000 | 5,970 |
| 2024-02-08 | 5,960 | 6,130 | 5,850 | 6,030 | 658,000 | 6,030 |
| 2024-02-07 | 6,000 | 6,010 | 5,880 | 5,950 | 647,100 | 5,950 |
| 2024-02-06 | 5,910 | 6,070 | 5,760 | 6,040 | 908,500 | 6,040 |
| 2024-02-05 | 6,110 | 6,250 | 5,830 | 5,840 | 1,414,400 | 5,840 |
| 2024-02-02 | 5,890 | 6,350 | 5,850 | 6,140 | 2,680,800 | 6,140 |
| 2024-02-01 | 5,550 | 6,110 | 5,550 | 5,720 | 4,102,800 | 5,720 |
| 2024-01-31 | 5,300 | 5,300 | 5,300 | 5,300 | 251,500 | 5,300 |
| 2024-01-30 | 4,670 | 4,670 | 4,555 | 4,600 | 792,000 | 4,600 |
| 2024-01-29 | 4,690 | 4,695 | 4,515 | 4,600 | 635,800 | 4,600 |
| 2024-01-26 | 4,780 | 4,825 | 4,655 | 4,700 | 658,000 | 4,700 |
| 2024-01-25 | 4,770 | 4,875 | 4,760 | 4,845 | 713,000 | 4,845 |
| 2024-01-24 | 4,530 | 4,770 | 4,505 | 4,725 | 604,600 | 4,725 |
| 2024-01-23 | 4,750 | 4,850 | 4,555 | 4,565 | 873,300 | 4,565 |
| 2024-01-22 | 4,300 | 4,630 | 4,300 | 4,630 | 640,000 | 4,630 |
| 2024-01-19 | 4,135 | 4,385 | 4,125 | 4,330 | 561,600 | 4,330 |
| 2024-01-18 | 4,110 | 4,180 | 4,070 | 4,085 | 337,900 | 4,085 |
| 2024-01-17 | 4,200 | 4,245 | 4,105 | 4,135 | 500,500 | 4,135 |
| 2024-01-16 | 4,370 | 4,385 | 4,195 | 4,215 | 580,100 | 4,215 |
| 2024-01-15 | 4,435 | 4,455 | 4,345 | 4,385 | 369,100 | 4,385 |
| 2024-01-12 | 4,540 | 4,545 | 4,360 | 4,405 | 393,000 | 4,405 |
| 2024-01-11 | 4,480 | 4,590 | 4,435 | 4,530 | 361,700 | 4,530 |
| 2024-01-10 | 4,300 | 4,535 | 4,240 | 4,475 | 622,500 | 4,475 |
| 2024-01-09 | 4,235 | 4,300 | 4,135 | 4,280 | 695,800 | 4,280 |
| 2024-01-05 | 4,540 | 4,565 | 4,265 | 4,270 | 692,100 | 4,270 |
| 2024-01-04 | 4,405 | 4,510 | 4,345 | 4,510 | 446,900 | 4,510 |
分割・併合履歴 ： [2023-07-11]1株→3株
