6080 M&Aキャピタルパートナーズ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 2,130 | 2,131 | 2,073 | 2,083 | 155,300 | 2,083 |
| 2024-05-16 | 2,193 | 2,193 | 2,132 | 2,138 | 179,200 | 2,138 |
| 2024-05-15 | 2,197 | 2,197 | 2,153 | 2,179 | 228,100 | 2,179 |
| 2024-05-14 | 2,170 | 2,200 | 2,148 | 2,197 | 215,000 | 2,197 |
| 2024-05-13 | 2,200 | 2,222 | 2,170 | 2,175 | 134,400 | 2,175 |
| 2024-05-10 | 2,190 | 2,190 | 2,149 | 2,177 | 156,800 | 2,177 |
| 2024-05-09 | 2,178 | 2,193 | 2,143 | 2,175 | 198,800 | 2,175 |
| 2024-05-08 | 2,139 | 2,195 | 2,127 | 2,145 | 182,400 | 2,145 |
| 2024-05-07 | 2,042 | 2,130 | 2,035 | 2,130 | 274,200 | 2,130 |
| 2024-05-02 | 2,048 | 2,059 | 1,987 | 2,016 | 333,300 | 2,016 |
| 2024-05-01 | 2,105 | 2,125 | 2,041 | 2,057 | 322,700 | 2,057 |
| 2024-04-30 | 2,052 | 2,160 | 2,044 | 2,134 | 891,700 | 2,134 |
| 2024-04-26 | 2,100 | 2,154 | 2,058 | 2,152 | 417,200 | 2,152 |
| 2024-04-25 | 2,130 | 2,138 | 2,108 | 2,110 | 106,800 | 2,110 |
| 2024-04-24 | 2,140 | 2,158 | 2,115 | 2,148 | 182,200 | 2,148 |
| 2024-04-23 | 2,158 | 2,165 | 2,112 | 2,128 | 153,500 | 2,128 |
| 2024-04-22 | 2,097 | 2,107 | 2,078 | 2,088 | 131,600 | 2,088 |
| 2024-04-19 | 2,102 | 2,109 | 2,053 | 2,053 | 129,600 | 2,053 |
| 2024-04-18 | 2,081 | 2,145 | 2,081 | 2,117 | 146,100 | 2,117 |
| 2024-04-17 | 2,099 | 2,104 | 2,067 | 2,081 | 145,400 | 2,081 |
| 2024-04-16 | 2,112 | 2,123 | 2,091 | 2,102 | 125,100 | 2,102 |
| 2024-04-15 | 2,133 | 2,133 | 2,096 | 2,120 | 193,400 | 2,120 |
| 2024-04-12 | 2,145 | 2,176 | 2,114 | 2,136 | 197,800 | 2,136 |
| 2024-04-11 | 2,131 | 2,151 | 2,120 | 2,142 | 103,800 | 2,142 |
| 2024-04-10 | 2,160 | 2,170 | 2,142 | 2,148 | 110,100 | 2,148 |
| 2024-04-09 | 2,196 | 2,197 | 2,144 | 2,167 | 158,100 | 2,167 |
| 2024-04-08 | 2,192 | 2,202 | 2,173 | 2,181 | 126,600 | 2,181 |
| 2024-04-05 | 2,141 | 2,179 | 2,131 | 2,173 | 127,200 | 2,173 |
| 2024-04-04 | 2,195 | 2,209 | 2,171 | 2,171 | 141,600 | 2,171 |
| 2024-04-03 | 2,220 | 2,231 | 2,160 | 2,194 | 238,000 | 2,194 |
| 2024-04-02 | 2,263 | 2,317 | 2,247 | 2,247 | 218,600 | 2,247 |
| 2024-04-01 | 2,305 | 2,354 | 2,285 | 2,312 | 259,700 | 2,312 |
| 2024-03-29 | 2,250 | 2,294 | 2,246 | 2,290 | 295,400 | 2,290 |
| 2024-03-28 | 2,247 | 2,267 | 2,216 | 2,233 | 351,000 | 2,233 |
| 2024-03-27 | 2,343 | 2,392 | 2,294 | 2,297 | 940,700 | 2,297 |
| 2024-03-26 | 2,250 | 2,274 | 2,238 | 2,243 | 205,500 | 2,243 |
| 2024-03-25 | 2,335 | 2,344 | 2,272 | 2,274 | 342,100 | 2,274 |
| 2024-03-22 | 2,358 | 2,365 | 2,307 | 2,359 | 231,700 | 2,359 |
| 2024-03-21 | 2,355 | 2,390 | 2,343 | 2,344 | 276,000 | 2,344 |
| 2024-03-19 | 2,352 | 2,367 | 2,325 | 2,350 | 240,500 | 2,350 |
| 2024-03-18 | 2,350 | 2,374 | 2,342 | 2,366 | 197,000 | 2,366 |
| 2024-03-15 | 2,332 | 2,373 | 2,331 | 2,347 | 120,000 | 2,347 |
| 2024-03-14 | 2,390 | 2,419 | 2,345 | 2,370 | 204,300 | 2,370 |
| 2024-03-13 | 2,442 | 2,447 | 2,366 | 2,372 | 237,400 | 2,372 |
| 2024-03-12 | 2,432 | 2,474 | 2,383 | 2,454 | 234,800 | 2,454 |
| 2024-03-11 | 2,447 | 2,482 | 2,431 | 2,439 | 220,400 | 2,439 |
| 2024-03-08 | 2,512 | 2,532 | 2,449 | 2,474 | 330,100 | 2,474 |
| 2024-03-07 | 2,583 | 2,631 | 2,543 | 2,553 | 313,500 | 2,553 |
| 2024-03-06 | 2,572 | 2,647 | 2,563 | 2,582 | 226,800 | 2,582 |
| 2024-03-05 | 2,600 | 2,641 | 2,582 | 2,603 | 142,700 | 2,603 |
| 2024-03-04 | 2,673 | 2,676 | 2,600 | 2,636 | 169,300 | 2,636 |
| 2024-03-01 | 2,663 | 2,673 | 2,632 | 2,654 | 179,000 | 2,654 |
| 2024-02-29 | 2,640 | 2,675 | 2,617 | 2,663 | 175,300 | 2,663 |
| 2024-02-28 | 2,650 | 2,673 | 2,629 | 2,640 | 192,300 | 2,640 |
| 2024-02-27 | 2,496 | 2,656 | 2,480 | 2,646 | 323,400 | 2,646 |
| 2024-02-26 | 2,516 | 2,557 | 2,493 | 2,508 | 168,600 | 2,508 |
| 2024-02-22 | 2,499 | 2,521 | 2,458 | 2,500 | 186,800 | 2,500 |
| 2024-02-21 | 2,488 | 2,513 | 2,470 | 2,475 | 119,800 | 2,475 |
| 2024-02-20 | 2,538 | 2,545 | 2,474 | 2,493 | 154,900 | 2,493 |
| 2024-02-19 | 2,470 | 2,533 | 2,458 | 2,520 | 265,400 | 2,520 |
| 2024-02-16 | 2,349 | 2,480 | 2,343 | 2,459 | 392,500 | 2,459 |
| 2024-02-15 | 2,365 | 2,394 | 2,309 | 2,333 | 142,300 | 2,333 |
| 2024-02-14 | 2,370 | 2,370 | 2,311 | 2,360 | 209,700 | 2,360 |
| 2024-02-13 | 2,360 | 2,397 | 2,350 | 2,392 | 140,100 | 2,392 |
| 2024-02-09 | 2,340 | 2,357 | 2,307 | 2,347 | 115,000 | 2,347 |
| 2024-02-08 | 2,401 | 2,401 | 2,330 | 2,330 | 255,500 | 2,330 |
| 2024-02-07 | 2,411 | 2,433 | 2,375 | 2,394 | 178,800 | 2,394 |
| 2024-02-06 | 2,516 | 2,520 | 2,401 | 2,443 | 288,600 | 2,443 |
| 2024-02-05 | 2,530 | 2,550 | 2,472 | 2,516 | 333,100 | 2,516 |
| 2024-02-02 | 2,363 | 2,538 | 2,294 | 2,493 | 684,400 | 2,493 |
| 2024-02-01 | 2,324 | 2,395 | 2,295 | 2,352 | 599,100 | 2,352 |
| 2024-01-31 | 2,268 | 2,315 | 2,197 | 2,286 | 967,900 | 2,286 |
| 2024-01-30 | 2,377 | 2,411 | 2,338 | 2,368 | 257,600 | 2,368 |
| 2024-01-29 | 2,420 | 2,426 | 2,361 | 2,377 | 157,500 | 2,377 |
| 2024-01-26 | 2,439 | 2,459 | 2,397 | 2,411 | 151,700 | 2,411 |
| 2024-01-25 | 2,341 | 2,444 | 2,340 | 2,439 | 212,100 | 2,439 |
| 2024-01-24 | 2,392 | 2,417 | 2,361 | 2,391 | 224,200 | 2,391 |
| 2024-01-23 | 2,412 | 2,455 | 2,392 | 2,408 | 194,000 | 2,408 |
| 2024-01-22 | 2,397 | 2,412 | 2,356 | 2,387 | 175,600 | 2,387 |
| 2024-01-19 | 2,339 | 2,375 | 2,327 | 2,366 | 139,400 | 2,366 |
| 2024-01-18 | 2,347 | 2,369 | 2,333 | 2,342 | 129,300 | 2,342 |
| 2024-01-17 | 2,407 | 2,415 | 2,344 | 2,353 | 146,800 | 2,353 |
| 2024-01-16 | 2,385 | 2,398 | 2,361 | 2,368 | 228,600 | 2,368 |
| 2024-01-15 | 2,388 | 2,407 | 2,368 | 2,386 | 141,400 | 2,386 |
| 2024-01-12 | 2,490 | 2,490 | 2,399 | 2,401 | 204,900 | 2,401 |
| 2024-01-11 | 2,470 | 2,496 | 2,450 | 2,481 | 209,500 | 2,481 |
| 2024-01-10 | 2,442 | 2,480 | 2,405 | 2,449 | 202,500 | 2,449 |
| 2024-01-09 | 2,385 | 2,449 | 2,385 | 2,441 | 223,400 | 2,441 |
| 2024-01-05 | 2,429 | 2,440 | 2,372 | 2,377 | 186,500 | 2,377 |
| 2024-01-04 | 2,416 | 2,419 | 2,369 | 2,408 | 159,800 | 2,408 |
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
