1. HOME >
  2. 株価時系列 >
  3. 2127 >
  4. 2020年

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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-306,8306,9706,7606,900401,2003,450
2020-12-296,7206,9406,6906,900616,4003,450
2020-12-286,7506,7606,6206,650458,9003,325
2020-12-256,7806,8006,6606,700419,0003,350
2020-12-246,8106,8706,7306,810362,6003,405
2020-12-236,6206,8406,6006,810547,6003,405
2020-12-226,6806,6806,5106,540558,0003,270
2020-12-216,8006,8106,6006,750517,2003,375
2020-12-186,9506,9706,7506,760832,6003,380
2020-12-176,7406,9006,6506,890528,7003,445
2020-12-166,8106,8506,7106,750471,7003,375
2020-12-156,6806,7606,5706,750561,3003,375
2020-12-146,7906,8106,6306,680591,3003,340
2020-12-116,6006,7606,6006,760687,1003,380
2020-12-106,7506,7706,4706,630928,0003,315
2020-12-096,6806,8406,6406,840529,4003,420
2020-12-086,6706,7406,5806,720743,6003,360
2020-12-076,8906,9806,5706,6701,052,9003,335
2020-12-046,9706,9906,7406,980703,4003,490
2020-12-037,0007,0406,9006,9601,004,1003,480
2020-12-027,2207,2207,0207,0901,094,5003,545
2020-12-017,5707,5707,2007,220976,8003,610
2020-11-307,2107,3907,1807,3002,590,6003,650
2020-11-276,9007,1806,8807,120982,0003,560
2020-11-266,8106,9706,8006,860825,7003,430
2020-11-256,7706,8806,7006,770797,2003,385
2020-11-246,7206,7606,6006,750878,0003,375
2020-11-206,5006,6406,4806,620944,2003,310
2020-11-196,2206,4706,1906,470943,9003,235
2020-11-186,1606,3006,1306,250779,8003,125
2020-11-176,1206,1205,9006,0701,038,0003,035
2020-11-166,1306,2406,0606,170718,0003,085
2020-11-136,2106,2205,9906,040782,2003,020
2020-11-126,1306,2306,0306,140708,3003,070
2020-11-116,0706,1305,8105,9801,278,7002,990
2020-11-106,3806,5006,1306,160933,3003,080
2020-11-096,4306,6206,4206,530788,7003,265
2020-11-066,3306,4106,2006,330973,2003,165
2020-11-056,1406,4606,1406,4301,048,3003,215
2020-11-045,9706,1505,8906,110845,5003,055
2020-11-025,7205,9905,6005,8501,367,9002,925
2020-10-306,1506,2606,1106,1101,256,6003,055
2020-10-295,9706,1105,9406,090782,6003,045
2020-10-286,1206,1905,9606,040851,5003,020
2020-10-276,0806,1205,9306,0501,376,4003,025
2020-10-266,6006,6106,0106,0401,517,3003,020
2020-10-236,5206,7906,4706,7701,151,4003,385
2020-10-226,5906,5906,4206,5101,072,9003,255
2020-10-216,5606,6306,5406,560964,9003,280
2020-10-206,4006,5606,3906,560567,0003,280
2020-10-196,3406,4406,3006,430542,7003,215
2020-10-166,3406,3906,2706,360723,1003,180
2020-10-156,4306,4706,2906,350491,7003,175
2020-10-146,4706,6106,4206,490753,5003,245
2020-10-136,4506,4606,3506,370640,7003,185
2020-10-126,4806,5706,4006,450495,8003,225
2020-10-096,4406,5506,3606,410611,4003,205
2020-10-086,2006,4306,1906,410776,1003,205
2020-10-076,1606,2706,1106,2101,008,5003,105
2020-10-066,1806,1806,0706,100661,4003,050
2020-10-056,0106,1405,9906,080599,8003,040
2020-10-026,0006,0905,8705,930880,1002,965
2020-09-306,0506,1105,9505,980777,5002,990
2020-09-295,8206,0405,7906,030653,3003,015
2020-09-285,9706,0005,7805,900821,3002,950
2020-09-255,9105,9305,7905,880588,7002,940
2020-09-245,7305,9505,6905,7601,611,4002,880
2020-09-235,5205,7605,5105,7301,352,8002,865
2020-09-185,3305,3305,2105,260708,1002,630
2020-09-175,3605,3705,2605,320411,7002,660
2020-09-165,2205,4305,2205,420492,4002,710
2020-09-155,1305,2305,0805,230344,5002,615
2020-09-145,1705,2105,0805,110389,5002,555
2020-09-115,1505,1605,0405,160553,0002,580
2020-09-105,2005,2605,0905,090646,2002,545
2020-09-095,1505,1805,0705,140729,9002,570
2020-09-085,1505,2505,0705,250505,9002,625
2020-09-075,3605,3705,1805,200576,3002,600
2020-09-045,4405,4605,3405,350707,1002,675
2020-09-035,6005,6405,5405,580564,5002,790
2020-09-025,4005,5905,3705,530688,8002,765
2020-09-015,2805,4205,2605,400393,0002,700
2020-08-315,2205,2905,2205,280496,7002,640
2020-08-285,3005,3205,1205,210827,3002,605
2020-08-275,3705,4405,3305,360320,9002,680
2020-08-265,3205,3805,3205,350336,3002,675
2020-08-255,4105,4405,3005,330398,1002,665
2020-08-245,3505,4105,3005,390382,5002,695
2020-08-215,3905,4405,3505,400374,4002,700
2020-08-205,4205,4505,3105,350531,7002,675
2020-08-195,4705,5105,3905,430408,4002,715
2020-08-185,3505,5105,3305,500499,3002,750
2020-08-175,3905,4105,3405,340363,3002,670
2020-08-145,4105,5205,4005,460467,1002,730
2020-08-135,5405,5405,4305,430707,3002,715
2020-08-125,5405,5505,4305,460774,3002,730
2020-08-115,4205,5305,3105,460771,9002,730
2020-08-075,3705,3705,2905,350458,1002,675
2020-08-065,3305,4105,2605,400664,9002,700
2020-08-055,3405,4005,2505,340589,9002,670
2020-08-045,2405,3405,1705,310998,6002,655
2020-08-035,1805,1904,9905,150753,1002,575
2020-07-315,1505,2505,0805,1201,593,9002,560
2020-07-304,8754,9254,8454,890729,6002,445
2020-07-294,9004,9404,8554,865581,9002,432.50
2020-07-284,9255,0304,9204,945679,1002,472.50
2020-07-274,8454,9204,8104,880728,8002,440
2020-07-224,8754,9504,7954,905822,7002,452.50
2020-07-214,8304,9904,8254,915771,5002,457.50
2020-07-204,8104,8904,7704,850656,0002,425
2020-07-174,7604,8454,6854,7951,743,8002,397.50
2020-07-164,9854,9854,8604,870862,9002,435
2020-07-155,0005,0404,9455,030713,7002,515
2020-07-144,9154,9954,9054,945731,5002,472.50
2020-07-134,9155,0004,8604,970775,1002,485
2020-07-104,9605,0204,9254,955626,8002,477.50
2020-07-095,0205,0504,9455,000493,5002,500
2020-07-085,0405,0504,9605,010572,5002,505
2020-07-075,0305,1004,9805,060626,5002,530
2020-07-064,9005,0104,8704,975651,3002,487.50
2020-07-034,7854,9154,7404,890743,8002,445
2020-07-024,9004,9104,7554,820958,8002,410
2020-07-014,8904,9254,7654,785987,8002,392.50
2020-06-304,9004,9054,7354,8701,198,7002,435
2020-06-294,8905,0004,8404,905996,0002,452.50
2020-06-264,8954,9204,7904,920987,5002,460
2020-06-254,8954,9554,8604,8951,127,2002,447.50
2020-06-244,9305,0204,9154,9751,074,1002,487.50
2020-06-234,9554,9654,7854,9151,109,6002,457.50
2020-06-224,9205,0304,9054,985880,0002,492.50
2020-06-194,8604,8954,8204,875784,1002,437.50
2020-06-184,8254,9204,7654,8701,035,2002,435
2020-06-174,7854,8354,7704,790813,3002,395
2020-06-164,8104,8404,7304,795867,0002,397.50
2020-06-154,7054,8204,6304,6351,088,9002,317.50
2020-06-124,6654,9004,5354,8101,598,1002,405
2020-06-115,0005,0504,7504,7901,743,7002,395
2020-06-104,7004,9304,6354,8951,844,6002,447.50
2020-06-094,4704,6904,4654,6801,287,3002,340
2020-06-084,6004,6054,4454,4951,138,8002,247.50
2020-06-054,5004,5754,4654,560929,4002,280
2020-06-044,6504,6504,4554,5551,481,2002,277.50
2020-06-034,7104,7504,4954,6001,936,8002,300
2020-06-024,4604,6654,4454,6651,612,3002,332.50
2020-06-014,3254,4754,2654,4701,532,0002,235
2020-05-294,2604,3354,1754,33010,369,8002,165
2020-05-284,1354,2204,0654,2201,553,2002,110
2020-05-274,0854,1604,0354,1251,486,1002,062.50
2020-05-264,1954,2554,1154,1551,442,9002,077.50
2020-05-254,1404,1904,1104,1601,222,7002,080
2020-05-223,9704,0853,9554,0551,287,6002,027.50
2020-05-214,0154,0203,8653,9201,046,0001,960
2020-05-203,9954,0103,9303,9951,033,9001,997.50
2020-05-193,9004,0153,8903,9751,752,0001,987.50
2020-05-183,7003,9553,7003,9251,854,9001,962.50
2020-05-153,6503,7103,6103,6801,190,5001,840
2020-05-143,7053,7353,5503,5801,041,8001,790
2020-05-133,7603,7853,6553,7551,217,8001,877.50
2020-05-123,6603,7353,6503,700937,8001,850
2020-05-113,6503,6653,6003,660734,3001,830
2020-05-083,6453,6703,5753,655982,2001,827.50
2020-05-073,4853,6403,4703,6051,029,6001,802.50
2020-05-013,5003,5353,4153,4501,131,5001,725
2020-04-303,6053,6303,4903,5551,309,5001,777.50
2020-04-283,4503,5703,4053,540855,6001,770
2020-04-273,4303,4753,3803,420738,0001,710
2020-04-243,3503,3503,2353,3401,622,0001,670
2020-04-233,3903,4203,3353,3651,001,4001,682.50
2020-04-223,3953,4553,3103,4201,269,4001,710
2020-04-213,6653,6803,4253,4901,690,2001,745
2020-04-203,5703,7153,5503,6901,294,4001,845
2020-04-173,5553,5853,4853,5501,189,2001,775
2020-04-163,3453,4653,3353,4351,031,8001,717.50
2020-04-153,3103,3853,2653,3601,244,7001,680
2020-04-143,1853,2503,1603,240840,4001,620
2020-04-133,0953,2753,0903,1851,121,7001,592.50
2020-04-103,0703,1302,9823,095950,3001,547.50
2020-04-092,9773,0152,9253,015906,9001,507.50
2020-04-082,8442,9582,7462,9471,031,3001,473.50
2020-04-072,7162,8992,7102,8511,512,4001,425.50
2020-04-062,5152,6892,5002,6691,108,4001,334.50
2020-04-032,6372,6752,4782,488832,6001,244
2020-04-022,6772,7062,6072,6441,083,1001,322
2020-04-012,8822,9222,7062,7211,048,2001,360.50
2020-03-312,8702,9932,8482,9551,258,9001,477.50
2020-03-302,8732,8832,7562,800976,1001,400
2020-03-272,8522,9592,8322,9351,430,2001,467.50
2020-03-262,9632,9642,8042,8511,100,3001,425.50
2020-03-252,9903,0352,9012,9671,312,0001,483.50
2020-03-242,6252,9062,6252,8421,804,9001,421
2020-03-232,4702,5712,3652,5271,885,7001,263.50
2020-03-192,8102,8542,4202,4982,109,8001,249
2020-03-182,7402,8792,4002,8073,795,4001,403.50
2020-03-172,7652,8412,6882,7931,690,7001,396.50
2020-03-162,9863,0302,8242,8321,354,4001,416
2020-03-132,7803,0052,7452,9271,992,8001,463.50
2020-03-123,1253,2102,9973,0601,747,0001,530
2020-03-113,3053,3053,1603,1901,742,3001,595
2020-03-103,1403,3553,0453,3151,703,4001,657.50
2020-03-093,2603,3503,2003,2451,128,7001,622.50
2020-03-063,4603,5453,4253,4551,172,5001,727.50
2020-03-053,5653,5753,4403,4751,002,8001,737.50
2020-03-043,4003,5503,3853,4951,068,7001,747.50
2020-03-033,5603,5753,4553,4601,162,8001,730
2020-03-023,2553,5103,2503,4601,430,8001,730
2020-02-283,2403,3353,2153,2801,085,1001,640
2020-02-273,4803,4803,3603,380942,7001,690
2020-02-263,5953,6003,4503,4851,109,9001,742.50
2020-02-253,4653,6253,4653,6001,201,4001,800
2020-02-213,6553,6953,6553,675541,4001,837.50
2020-02-203,8003,8153,6653,680797,3001,840
2020-02-193,6903,7603,6853,730700,4001,865
2020-02-183,8303,8553,6753,710850,2001,855
2020-02-173,8653,9003,8053,830618,5001,915
2020-02-143,9454,0103,8903,930774,9001,965
2020-02-133,9153,9853,9053,965593,5001,982.50
2020-02-123,8003,9203,7803,910679,0001,955
2020-02-103,7953,8653,7753,800722,5001,900
2020-02-073,7503,8453,7353,830852,6001,915
2020-02-063,7103,8253,6403,8151,672,1001,907.50
2020-02-053,5903,7053,5753,6801,578,2001,840
2020-02-043,4353,5453,4003,5202,031,4001,760
2020-02-033,1453,4403,1203,4053,043,6001,702.50
2020-01-313,3403,3403,1103,1804,172,7001,590
2020-01-303,9003,9303,8003,810941,2001,905
2020-01-294,0354,0503,9153,9401,097,9001,970
2020-01-283,9153,9803,8853,965658,2001,982.50
2020-01-273,9554,0053,9153,955564,8001,977.50
2020-01-244,0004,0403,9754,025593,8002,012.50
2020-01-234,0504,0854,0104,040517,5002,020
2020-01-223,9904,0403,9854,035480,3002,017.50
2020-01-214,0004,0303,9654,015410,8002,007.50
2020-01-204,0654,1104,0054,030478,6002,015
2020-01-174,0504,0603,9854,015676,1002,007.50
2020-01-163,9854,0003,9203,980607,8001,990
2020-01-153,8753,9853,8703,965697,4001,982.50
2020-01-143,9203,9403,8553,900662,9001,950
2020-01-103,9253,9253,8503,915586,7001,957.50
2020-01-093,8503,8853,8203,875451,2001,937.50
2020-01-083,7453,7853,6153,765729,2001,882.50
2020-01-073,7653,8253,7653,805553,7001,902.50
2020-01-063,7053,7653,6953,730373,5001,865

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