6080 M&Aキャピタルパートナーズ(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 2,755 | 2,804 | 2,742 | 2,745 | 98,500 | 2,745 |
| 2025-05-12 | 2,779 | 2,803 | 2,710 | 2,753 | 192,600 | 2,753 |
| 2025-05-09 | 2,765 | 2,818 | 2,740 | 2,778 | 133,500 | 2,778 |
| 2025-05-08 | 2,761 | 2,775 | 2,704 | 2,718 | 78,200 | 2,718 |
| 2025-05-07 | 2,751 | 2,811 | 2,696 | 2,766 | 159,300 | 2,766 |
| 2025-05-02 | 2,747 | 2,793 | 2,703 | 2,783 | 210,100 | 2,783 |
| 2025-05-01 | 2,519 | 2,804 | 2,519 | 2,790 | 599,100 | 2,790 |
| 2025-04-30 | 2,838 | 2,838 | 2,728 | 2,753 | 233,000 | 2,753 |
| 2025-04-28 | 2,812 | 2,862 | 2,796 | 2,808 | 203,100 | 2,808 |
| 2025-04-25 | 2,710 | 2,812 | 2,707 | 2,789 | 128,400 | 2,789 |
| 2025-04-24 | 2,804 | 2,807 | 2,681 | 2,690 | 190,200 | 2,690 |
| 2025-04-23 | 2,861 | 2,861 | 2,777 | 2,802 | 107,100 | 2,802 |
| 2025-04-22 | 2,828 | 2,844 | 2,781 | 2,825 | 118,800 | 2,825 |
| 2025-04-21 | 2,799 | 2,847 | 2,796 | 2,800 | 71,500 | 2,800 |
| 2025-04-18 | 2,734 | 2,802 | 2,714 | 2,802 | 72,200 | 2,802 |
| 2025-04-17 | 2,691 | 2,735 | 2,687 | 2,734 | 136,600 | 2,734 |
| 2025-04-16 | 2,679 | 2,703 | 2,666 | 2,687 | 109,000 | 2,687 |
| 2025-04-15 | 2,696 | 2,714 | 2,676 | 2,679 | 131,000 | 2,679 |
| 2025-04-14 | 2,666 | 2,690 | 2,655 | 2,676 | 112,800 | 2,676 |
| 2025-04-11 | 2,522 | 2,656 | 2,509 | 2,651 | 118,400 | 2,651 |
| 2025-04-10 | 2,650 | 2,650 | 2,574 | 2,590 | 84,200 | 2,590 |
| 2025-04-09 | 2,442 | 2,462 | 2,392 | 2,438 | 147,100 | 2,438 |
| 2025-04-08 | 2,492 | 2,557 | 2,470 | 2,502 | 170,000 | 2,502 |
| 2025-04-07 | 2,299 | 2,479 | 2,279 | 2,392 | 287,400 | 2,392 |
| 2025-04-04 | 2,704 | 2,708 | 2,564 | 2,615 | 285,800 | 2,615 |
| 2025-04-03 | 2,662 | 2,751 | 2,655 | 2,751 | 164,700 | 2,751 |
| 2025-04-02 | 2,810 | 2,865 | 2,779 | 2,803 | 137,800 | 2,803 |
| 2025-04-01 | 2,785 | 2,819 | 2,753 | 2,762 | 96,300 | 2,762 |
| 2025-03-31 | 2,840 | 2,850 | 2,787 | 2,795 | 196,100 | 2,795 |
| 2025-03-28 | 2,894 | 2,930 | 2,883 | 2,909 | 115,800 | 2,909 |
| 2025-03-27 | 2,869 | 2,959 | 2,856 | 2,928 | 108,500 | 2,928 |
| 2025-03-26 | 2,903 | 2,942 | 2,893 | 2,919 | 142,500 | 2,919 |
| 2025-03-25 | 2,847 | 2,924 | 2,847 | 2,903 | 111,500 | 2,903 |
| 2025-03-24 | 2,900 | 2,931 | 2,850 | 2,868 | 99,400 | 2,868 |
| 2025-03-21 | 2,976 | 2,982 | 2,887 | 2,887 | 156,700 | 2,887 |
| 2025-03-19 | 2,935 | 3,025 | 2,935 | 3,010 | 129,600 | 3,010 |
| 2025-03-18 | 2,957 | 3,030 | 2,944 | 2,961 | 152,500 | 2,961 |
| 2025-03-17 | 2,849 | 2,992 | 2,849 | 2,964 | 207,800 | 2,964 |
| 2025-03-14 | 2,814 | 2,850 | 2,791 | 2,830 | 125,100 | 2,830 |
| 2025-03-13 | 2,820 | 2,891 | 2,820 | 2,864 | 100,500 | 2,864 |
| 2025-03-12 | 2,828 | 2,854 | 2,800 | 2,800 | 146,900 | 2,800 |
| 2025-03-11 | 2,880 | 2,887 | 2,807 | 2,866 | 195,100 | 2,866 |
| 2025-03-10 | 2,913 | 2,935 | 2,869 | 2,907 | 119,300 | 2,907 |
| 2025-03-07 | 2,931 | 2,968 | 2,863 | 2,863 | 167,600 | 2,863 |
| 2025-03-06 | 2,927 | 2,996 | 2,913 | 2,981 | 177,400 | 2,981 |
| 2025-03-05 | 2,869 | 2,877 | 2,832 | 2,850 | 222,600 | 2,850 |
| 2025-03-04 | 3,020 | 3,030 | 2,892 | 2,901 | 176,200 | 2,901 |
| 2025-03-03 | 2,956 | 2,993 | 2,917 | 2,929 | 168,900 | 2,929 |
| 2025-02-28 | 2,850 | 2,917 | 2,850 | 2,906 | 201,800 | 2,906 |
| 2025-02-27 | 2,891 | 2,939 | 2,848 | 2,862 | 205,400 | 2,862 |
| 2025-02-26 | 2,882 | 2,892 | 2,784 | 2,888 | 215,300 | 2,888 |
| 2025-02-25 | 2,858 | 2,880 | 2,806 | 2,832 | 128,600 | 2,832 |
| 2025-02-21 | 2,960 | 2,961 | 2,877 | 2,880 | 181,800 | 2,880 |
| 2025-02-20 | 3,020 | 3,075 | 2,968 | 2,985 | 120,900 | 2,985 |
| 2025-02-19 | 3,090 | 3,115 | 3,050 | 3,075 | 165,700 | 3,075 |
| 2025-02-18 | 3,010 | 3,075 | 2,958 | 3,035 | 172,700 | 3,035 |
| 2025-02-17 | 3,010 | 3,040 | 2,947 | 2,956 | 126,100 | 2,956 |
| 2025-02-14 | 3,000 | 3,045 | 2,985 | 3,020 | 97,100 | 3,020 |
| 2025-02-13 | 3,010 | 3,045 | 2,963 | 3,035 | 111,000 | 3,035 |
| 2025-02-12 | 2,997 | 3,045 | 2,972 | 3,045 | 160,100 | 3,045 |
| 2025-02-10 | 3,050 | 3,080 | 3,000 | 3,000 | 174,400 | 3,000 |
| 2025-02-07 | 2,996 | 3,100 | 2,982 | 3,030 | 447,600 | 3,030 |
| 2025-02-06 | 2,898 | 2,986 | 2,898 | 2,961 | 269,900 | 2,961 |
| 2025-02-05 | 2,833 | 2,906 | 2,810 | 2,898 | 428,600 | 2,898 |
| 2025-02-04 | 2,898 | 2,908 | 2,766 | 2,790 | 596,100 | 2,790 |
| 2025-02-03 | 3,085 | 3,175 | 2,801 | 2,884 | 1,892,300 | 2,884 |
| 2025-01-31 | 3,085 | 3,085 | 2,995 | 3,085 | 2,402,800 | 3,085 |
| 2025-01-30 | 2,624 | 2,654 | 2,548 | 2,583 | 264,000 | 2,583 |
| 2025-01-29 | 2,582 | 2,658 | 2,578 | 2,634 | 223,700 | 2,634 |
| 2025-01-28 | 2,495 | 2,616 | 2,467 | 2,582 | 278,600 | 2,582 |
| 2025-01-27 | 2,500 | 2,514 | 2,472 | 2,485 | 136,400 | 2,485 |
| 2025-01-24 | 2,465 | 2,493 | 2,457 | 2,483 | 121,600 | 2,483 |
| 2025-01-23 | 2,495 | 2,495 | 2,444 | 2,445 | 104,900 | 2,445 |
| 2025-01-22 | 2,484 | 2,491 | 2,450 | 2,485 | 90,500 | 2,485 |
| 2025-01-21 | 2,455 | 2,501 | 2,432 | 2,459 | 127,000 | 2,459 |
| 2025-01-20 | 2,474 | 2,489 | 2,444 | 2,459 | 93,000 | 2,459 |
| 2025-01-17 | 2,480 | 2,498 | 2,464 | 2,474 | 76,000 | 2,474 |
| 2025-01-16 | 2,529 | 2,542 | 2,489 | 2,495 | 89,900 | 2,495 |
| 2025-01-15 | 2,467 | 2,494 | 2,458 | 2,479 | 71,000 | 2,479 |
| 2025-01-14 | 2,511 | 2,511 | 2,444 | 2,465 | 130,500 | 2,465 |
| 2025-01-10 | 2,526 | 2,538 | 2,507 | 2,513 | 63,900 | 2,513 |
| 2025-01-09 | 2,544 | 2,557 | 2,520 | 2,529 | 68,700 | 2,529 |
| 2025-01-08 | 2,580 | 2,600 | 2,554 | 2,562 | 90,800 | 2,562 |
| 2025-01-07 | 2,630 | 2,652 | 2,602 | 2,611 | 103,100 | 2,611 |
| 2025-01-06 | 2,651 | 2,677 | 2,597 | 2,608 | 128,300 | 2,608 |
分割・併合履歴 ： [2019-11-28]1株→2株 [2015-08-27]1株→2株 [2014-04-25]1株→3株