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 [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-12 | 626 | 633.2 | 623.9 | 627.2 | 2,166,500 | 627.20 |
| 2025-05-09 | 637 | 644 | 633 | 634.4 | 2,030,800 | 634.40 |
| 2025-05-08 | 652 | 654.9 | 637.3 | 637.5 | 2,370,700 | 637.50 |
| 2025-05-07 | 665.3 | 668.5 | 652.3 | 652.3 | 4,123,900 | 652.30 |
| 2025-05-02 | 660.9 | 684.5 | 647.8 | 669.3 | 8,247,100 | 669.30 |
| 2025-05-01 | 633 | 657.6 | 614.8 | 654.7 | 13,507,300 | 654.70 |
| 2025-04-30 | 588 | 591.7 | 578.5 | 583 | 3,108,600 | 583 |
| 2025-04-28 | 578.7 | 591.1 | 577.3 | 586.4 | 2,774,900 | 586.40 |
| 2025-04-25 | 581.9 | 586.4 | 574.5 | 575.9 | 2,005,700 | 575.90 |
| 2025-04-24 | 587.7 | 587.9 | 575.2 | 577.8 | 2,196,100 | 577.80 |
| 2025-04-23 | 590 | 591.9 | 580.1 | 583.2 | 2,219,500 | 583.20 |
| 2025-04-22 | 578 | 583 | 571 | 583 | 2,027,400 | 583 |
| 2025-04-21 | 580.3 | 589.3 | 580.3 | 584.3 | 1,312,300 | 584.30 |
| 2025-04-18 | 585.8 | 590.6 | 581.7 | 588.3 | 1,758,500 | 588.30 |
| 2025-04-17 | 572 | 584.9 | 570.5 | 583.9 | 1,886,500 | 583.90 |
| 2025-04-16 | 567 | 568.5 | 562.6 | 566.2 | 1,536,900 | 566.20 |
| 2025-04-15 | 569.1 | 571.2 | 564.4 | 565 | 1,495,800 | 565 |
| 2025-04-14 | 571.2 | 572.3 | 558.6 | 561.2 | 2,041,500 | 561.20 |
| 2025-04-11 | 550.2 | 567.9 | 543.3 | 564.9 | 2,092,100 | 564.90 |
| 2025-04-10 | 559.1 | 559.6 | 543.3 | 558.5 | 3,281,300 | 558.50 |
| 2025-04-09 | 520 | 533.9 | 510.5 | 519.1 | 4,281,900 | 519.10 |
| 2025-04-08 | 511 | 529.4 | 511 | 525.3 | 3,326,100 | 525.30 |
| 2025-04-07 | 500 | 509.7 | 483.2 | 490.4 | 5,689,200 | 490.40 |
| 2025-04-04 | 550.4 | 552.9 | 530.4 | 538.5 | 3,900,500 | 538.50 |
| 2025-04-03 | 549.8 | 563.8 | 547.3 | 560.4 | 4,043,800 | 560.40 |
| 2025-04-02 | 568.6 | 573.4 | 561 | 567.9 | 2,876,200 | 567.90 |
| 2025-04-01 | 573 | 576.2 | 559 | 562 | 8,743,000 | 562 |
| 2025-03-31 | 587.8 | 587.8 | 575.7 | 578.4 | 5,181,800 | 578.40 |
| 2025-03-28 | 609 | 613 | 603 | 607.8 | 2,778,500 | 607.80 |
| 2025-03-27 | 617.9 | 632 | 617.6 | 631.2 | 3,493,300 | 631.20 |
| 2025-03-26 | 631.5 | 637 | 624.1 | 627.9 | 3,717,600 | 627.90 |
| 2025-03-25 | 645 | 646 | 633.4 | 633.4 | 2,575,600 | 633.40 |
| 2025-03-24 | 657 | 657.9 | 638.2 | 639.3 | 2,506,000 | 639.30 |
| 2025-03-21 | 654.2 | 660.6 | 649.3 | 655.2 | 4,254,600 | 655.20 |
| 2025-03-19 | 623.9 | 653.9 | 619.7 | 650.5 | 6,057,600 | 650.50 |
| 2025-03-18 | 618.3 | 621.3 | 615.1 | 618.1 | 2,170,400 | 618.10 |
| 2025-03-17 | 611 | 621.2 | 609.1 | 618.2 | 2,630,900 | 618.20 |
| 2025-03-14 | 605.6 | 613 | 605.3 | 611 | 1,586,900 | 611 |
| 2025-03-13 | 610.1 | 618.7 | 609 | 611.4 | 1,767,500 | 611.40 |
| 2025-03-12 | 620.4 | 623 | 609.4 | 609.6 | 2,308,600 | 609.60 |
| 2025-03-11 | 608 | 620.8 | 600 | 620 | 3,295,100 | 620 |
| 2025-03-10 | 599.5 | 612.8 | 599.2 | 612.8 | 2,937,400 | 612.80 |
| 2025-03-07 | 595.1 | 600.5 | 593.8 | 594.3 | 2,143,200 | 594.30 |
| 2025-03-06 | 601.3 | 609.4 | 600.4 | 601.2 | 2,387,900 | 601.20 |
| 2025-03-05 | 595.4 | 599.8 | 593.4 | 594.1 | 2,225,000 | 594.10 |
| 2025-03-04 | 604.5 | 605 | 592.7 | 598.3 | 2,543,300 | 598.30 |
| 2025-03-03 | 592.3 | 608.5 | 591.7 | 607 | 3,394,300 | 607 |
| 2025-02-28 | 591.5 | 596.9 | 584.6 | 587 | 4,095,400 | 587 |
| 2025-02-27 | 593.8 | 594.7 | 588.3 | 591.5 | 4,560,900 | 591.50 |
| 2025-02-26 | 600 | 600.7 | 591.7 | 600 | 3,937,100 | 600 |
| 2025-02-25 | 605.1 | 608.7 | 599 | 602.8 | 2,194,000 | 602.80 |
| 2025-02-21 | 608 | 619.2 | 607.1 | 607.1 | 2,195,400 | 607.10 |
| 2025-02-20 | 612.5 | 618.4 | 609.5 | 610.4 | 1,969,300 | 610.40 |
| 2025-02-19 | 615.2 | 620.8 | 612.5 | 615.5 | 1,902,300 | 615.50 |
| 2025-02-18 | 605 | 614.5 | 601.1 | 612.5 | 2,016,100 | 612.50 |
| 2025-02-17 | 601 | 616.4 | 601 | 606.1 | 2,514,800 | 606.10 |
| 2025-02-14 | 602 | 608.8 | 599 | 601 | 2,154,200 | 601 |
| 2025-02-13 | 601.9 | 608.4 | 598.5 | 606.7 | 2,031,500 | 606.70 |
| 2025-02-12 | 609.2 | 611.5 | 599.8 | 600.6 | 3,072,300 | 600.60 |
| 2025-02-10 | 592 | 610.8 | 590 | 607.1 | 2,946,200 | 607.10 |
| 2025-02-07 | 594.9 | 598.1 | 586.1 | 592.4 | 2,808,100 | 592.40 |
| 2025-02-06 | 592 | 596.1 | 583.4 | 591.2 | 4,137,200 | 591.20 |
| 2025-02-05 | 593.7 | 598 | 589.3 | 589.8 | 4,056,500 | 589.80 |
| 2025-02-04 | 595.2 | 601.5 | 590.2 | 590.2 | 4,869,800 | 590.20 |
| 2025-02-03 | 607 | 616.6 | 595.2 | 597.5 | 9,493,300 | 597.50 |
| 2025-01-31 | 640 | 656 | 606 | 609.1 | 19,566,200 | 609.10 |
| 2025-01-30 | 713.9 | 729 | 703 | 719.5 | 3,405,500 | 719.50 |
| 2025-01-29 | 715 | 729.4 | 712 | 720.6 | 3,478,700 | 720.60 |
| 2025-01-28 | 678 | 711.4 | 675 | 708.8 | 5,734,600 | 708.80 |
| 2025-01-27 | 676.9 | 689.6 | 675 | 686.9 | 3,920,300 | 686.90 |
| 2025-01-24 | 661.9 | 668.6 | 660.9 | 667 | 2,055,400 | 667 |
| 2025-01-23 | 658 | 661.8 | 653.6 | 656.9 | 1,594,500 | 656.90 |
| 2025-01-22 | 656 | 663.7 | 653.2 | 659 | 1,825,900 | 659 |
| 2025-01-21 | 663.8 | 664.8 | 652.4 | 655.1 | 1,360,800 | 655.10 |
| 2025-01-20 | 650 | 660.7 | 649.1 | 660.7 | 1,920,300 | 660.70 |
| 2025-01-17 | 653 | 653 | 644.5 | 648 | 1,660,900 | 648 |
| 2025-01-16 | 652.4 | 659 | 647.6 | 647.6 | 2,253,900 | 647.60 |
| 2025-01-15 | 640.1 | 644 | 635.9 | 643.4 | 1,506,100 | 643.40 |
| 2025-01-14 | 641 | 641 | 626.5 | 630.4 | 2,369,800 | 630.40 |
| 2025-01-10 | 650 | 654 | 645 | 645 | 851,300 | 645 |
| 2025-01-09 | 650 | 652.3 | 643.2 | 649.3 | 1,690,400 | 649.30 |
| 2025-01-08 | 655 | 656.9 | 646.7 | 655.1 | 1,383,300 | 655.10 |
| 2025-01-07 | 656 | 661.5 | 649.4 | 661 | 2,004,100 | 661 |
| 2025-01-06 | 662.5 | 662.5 | 651.5 | 653.2 | 1,922,600 | 653.20 |
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