1. HOME >
  2. 株価時系列 >
  3. 6080 >
  4. 2019年

6080 M&Aキャピタルパートナーズ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-304,4504,5104,3854,430247,3004,430
2019-12-274,3154,4604,3154,420285,6004,420
2019-12-264,4054,4354,3004,330328,4004,330
2019-12-254,1904,4104,1754,385442,4004,385
2019-12-244,0954,1654,0454,150139,6004,150
2019-12-234,1204,1904,0604,090127,0004,090
2019-12-204,1054,1554,0804,115110,9004,115
2019-12-194,2104,2254,1154,120113,6004,120
2019-12-184,2454,2654,1054,185165,5004,185
2019-12-174,2904,3104,2304,245143,9004,245
2019-12-164,2504,3154,2204,275129,7004,275
2019-12-134,3504,3554,2204,260194,3004,260
2019-12-124,2854,3454,2354,315178,3004,315
2019-12-114,3654,3754,2204,270190,8004,270
2019-12-104,3154,3604,2554,350160,3004,350
2019-12-094,3554,3754,3004,330117,5004,330
2019-12-064,2704,3254,2104,310131,5004,310
2019-12-054,2654,2904,2004,260160,2004,260
2019-12-044,2904,3454,2104,230236,2004,230
2019-12-034,2104,3804,1954,325193,7004,325
2019-12-024,3254,3504,2204,300296,4004,300
2019-11-294,2504,3504,1304,325385,0004,325
2019-11-284,3454,4804,2754,315269,3004,315
2019-11-278,7008,8108,6808,710104,7004,355
2019-11-268,7708,7908,6708,76085,7004,380
2019-11-258,9008,9408,6908,750136,7004,375
2019-11-228,8809,0008,7908,850189,2004,425
2019-11-218,7408,8408,5208,760175,0004,380
2019-11-208,5008,8008,4808,720261,9004,360
2019-11-198,2908,4708,2208,470122,1004,235
2019-11-188,4608,6008,2908,310171,4004,155
2019-11-158,1808,2408,1008,240138,0004,120
2019-11-148,2208,4008,0808,140161,5004,070
2019-11-138,1308,2508,0608,11081,9004,055
2019-11-128,1008,3108,0508,170145,9004,085
2019-11-118,0508,1307,9608,00097,9004,000
2019-11-088,2108,2807,9908,110159,7004,055
2019-11-078,0708,1907,8808,190253,2004,095
2019-11-068,4008,4808,1108,180341,8004,090
2019-11-058,2408,9308,2308,500751,6004,250
2019-11-016,8908,1606,8007,950901,1003,975
2019-10-317,2507,3507,1407,230258,4003,615
2019-10-307,0207,2406,9307,210204,8003,605
2019-10-296,9307,1906,9307,050269,3003,525
2019-10-286,9206,9206,7006,810209,5003,405
2019-10-257,1207,1506,7306,960386,0003,480
2019-10-247,3607,3707,1507,270170,9003,635
2019-10-237,1007,3907,0907,350174,6003,675
2019-10-217,0307,1907,0207,160133,8003,580
2019-10-186,9207,0506,8806,950185,7003,475
2019-10-176,7506,9806,7506,860128,2003,430
2019-10-166,8306,8806,7406,780128,6003,390
2019-10-156,7606,9506,7006,810148,1003,405
2019-10-116,6106,7806,5806,670150,8003,335
2019-10-106,5806,6806,5506,670107,1003,335
2019-10-096,3806,7106,3606,580167,7003,290
2019-10-086,3206,5206,2706,510127,0003,255
2019-10-076,3806,3906,1206,370205,3003,185
2019-10-046,6006,6006,2206,310243,2003,155
2019-10-036,7506,7906,5106,570180,5003,285
2019-10-026,7907,0506,7606,870209,2003,435
2019-10-016,5306,8506,4606,850271,2003,425
2019-09-306,3006,6106,2406,480320,4003,240
2019-09-276,1406,1706,0606,17097,3003,085
2019-09-266,3406,3406,1206,130194,5003,065
2019-09-256,3506,3506,1506,240103,1003,120
2019-09-246,4406,5106,3506,37082,0003,185
2019-09-206,4606,5306,3906,44098,2003,220
2019-09-196,3306,5106,3006,380101,8003,190
2019-09-186,2906,3006,1606,29067,1003,145
2019-09-176,1606,2806,1206,23055,6003,115
2019-09-136,3906,3906,1206,21092,3003,105
2019-09-126,2606,3606,2406,34057,4003,170
2019-09-116,1706,2806,1006,27060,7003,135
2019-09-106,4806,5006,1806,190108,8003,095
2019-09-096,4106,5206,3106,49071,7003,245
2019-09-066,5006,5706,3706,41081,8003,205
2019-09-056,4806,4906,3906,47086,5003,235
2019-09-046,4506,5506,3706,45072,3003,225
2019-09-036,4006,4906,3306,480115,4003,240
2019-09-026,3206,4106,2506,300100,5003,150
2019-08-306,1506,3006,1406,220113,3003,110
2019-08-296,0506,1205,9006,07088,0003,035
2019-08-286,1306,2106,0106,10080,4003,050
2019-08-276,1506,2406,0706,18096,7003,090
2019-08-266,0406,1206,0006,020116,9003,010
2019-08-236,1106,2706,1106,24090,2003,120
2019-08-226,3006,3906,0606,130175,3003,065
2019-08-216,5206,5206,1906,270261,5003,135
2019-08-206,3506,5806,3006,580131,5003,290
2019-08-196,2506,4306,2406,33092,9003,165
2019-08-166,3406,3406,1406,240110,6003,120
2019-08-156,2106,3206,1806,280149,1003,140
2019-08-146,4506,5106,2606,450152,2003,225
2019-08-136,3706,4906,2406,400118,1003,200
2019-08-096,9206,9206,4206,470411,0003,235
2019-08-087,1207,2306,9407,000229,6003,500
2019-08-077,3007,3307,0407,050194,0003,525
2019-08-067,0507,3507,0107,290194,0003,645
2019-08-057,3507,3707,1107,260253,4003,630
2019-08-027,2407,3507,1907,230164,8003,615
2019-08-017,2707,4707,2407,310220,4003,655
2019-07-316,7207,4006,7207,360827,3003,680
2019-07-306,7006,8106,4006,520240,9003,260
2019-07-296,7006,8106,5806,690143,8003,345
2019-07-266,6506,7306,5406,660123,9003,330
2019-07-256,7006,8106,6806,75097,8003,375
2019-07-246,7706,8006,6006,700119,8003,350
2019-07-236,6406,8306,5506,810153,1003,405
2019-07-226,7006,8806,6106,640197,6003,320
2019-07-196,4006,7006,4006,650338,2003,325
2019-07-186,3206,4306,2706,360132,1003,180
2019-07-176,3006,4306,2006,410152,9003,205
2019-07-166,1806,4206,1006,350223,5003,175
2019-07-126,2706,3606,2006,260129,0003,130
2019-07-116,2206,3406,1306,200116,3003,100
2019-07-105,9206,1805,8906,140114,1003,070
2019-07-096,0706,0905,8905,960147,7002,980
2019-07-086,3406,3906,0206,040133,2003,020
2019-07-056,2006,3306,1306,280105,1003,140
2019-07-046,1906,2506,0106,240136,1003,120
2019-07-036,1006,3306,0606,190255,3003,095
2019-07-025,9306,2005,9306,050221,9003,025
2019-07-015,8806,0105,7506,000253,0003,000
2019-06-286,0506,0705,8105,820297,7002,910
2019-06-276,3906,3905,7806,120618,2003,060
2019-06-266,4206,6406,3606,570142,3003,285
2019-06-256,6006,6006,3306,460179,9003,230
2019-06-246,7706,8406,5806,630179,8003,315
2019-06-216,8206,9706,6006,640272,7003,320
2019-06-206,8207,0306,8206,900313,0003,450
2019-06-196,7506,9206,6906,760236,3003,380
2019-06-186,6206,7906,5606,650246,6003,325
2019-06-176,4806,7706,4706,570412,4003,285
2019-06-146,1306,4506,1206,380348,6003,190
2019-06-135,9806,0305,9106,03089,1003,015
2019-06-125,9206,0805,8806,020118,1003,010
2019-06-115,7906,0405,7005,930182,0002,965
2019-06-105,6805,7805,5805,780130,1002,890
2019-06-075,5505,6005,4005,580185,8002,790
2019-06-065,7305,7605,5305,560161,6002,780
2019-06-055,8605,8905,6005,690187,3002,845
2019-06-046,1906,1905,6105,660326,7002,830
2019-06-036,1706,2406,0406,160143,6003,080
2019-05-316,2006,3606,1206,250188,1003,125
2019-05-306,3806,5606,1906,300275,4003,150
2019-05-296,3206,5306,2506,480350,1003,240
2019-05-286,1506,2806,0206,280202,0003,140
2019-05-276,0206,1905,9606,110206,2003,055
2019-05-245,8505,9805,7405,980184,9002,990
2019-05-235,8005,9505,7805,900153,7002,950
2019-05-225,9205,9505,7105,830190,8002,915
2019-05-215,5105,8705,4905,770255,9002,885
2019-05-205,4105,5205,3705,500118,5002,750
2019-05-175,4105,4905,3605,38088,8002,690
2019-05-165,5105,5105,3205,350142,1002,675
2019-05-155,4505,5605,4305,550123,9002,775
2019-05-145,2005,4405,0705,400171,7002,700
2019-05-135,5805,5805,3605,36084,8002,680
2019-05-105,5105,6405,4305,540173,1002,770
2019-05-095,5305,6405,4605,520213,0002,760
2019-05-085,4005,7505,3705,520543,2002,760
2019-05-075,2105,4305,1505,430859,5002,715
2019-04-264,6654,7704,5154,725283,1002,362.50
2019-04-254,5704,6904,5504,645271,9002,322.50
2019-04-244,4904,5504,4254,500144,7002,250
2019-04-234,5354,5654,4404,475129,1002,237.50
2019-04-224,5404,5754,4704,55083,1002,275
2019-04-194,4404,5904,4404,57071,7002,285
2019-04-184,6404,6404,4254,455135,5002,227.50
2019-04-174,4904,6354,4904,600159,6002,300
2019-04-164,4804,5104,4654,48576,8002,242.50
2019-04-154,4754,5454,4604,500114,3002,250
2019-04-124,5004,5004,4104,43093,1002,215
2019-04-114,4654,5154,4454,46583,5002,232.50
2019-04-104,5354,6004,4454,500118,7002,250
2019-04-094,7004,7254,5204,550176,5002,275
2019-04-084,8154,8454,7404,75084,9002,375
2019-04-054,8704,8854,8054,82581,6002,412.50
2019-04-044,9155,0404,8854,88599,6002,442.50
2019-04-034,7804,9204,7004,890162,5002,445
2019-04-024,9354,9454,6604,680158,7002,340
2019-04-015,0905,1304,8954,900162,6002,450
2019-03-295,1305,2205,0005,04093,9002,520
2019-03-285,1005,1004,9855,060114,5002,530
2019-03-275,1205,2305,1105,12087,2002,560
2019-03-265,1005,1404,9905,040157,4002,520
2019-03-255,1905,1905,0205,060173,1002,530
2019-03-225,4305,4305,2305,34097,9002,670
2019-03-205,5205,5405,3505,41094,9002,705
2019-03-195,4505,5905,3205,550137,9002,775
2019-03-185,2605,4705,1905,420129,8002,710
2019-03-155,1705,2705,1505,18076,0002,590
2019-03-145,3605,3905,2305,24044,1002,620
2019-03-135,2105,2805,1405,26065,6002,630
2019-03-125,2005,3205,2005,31073,3002,655
2019-03-115,2105,2104,9505,10088,4002,550
2019-03-085,3705,3905,0405,150135,6002,575
2019-03-075,5305,5905,4705,52080,3002,760
2019-03-065,4905,6205,4005,57075,0002,785
2019-03-055,4605,6005,4605,53087,9002,765
2019-03-045,4505,5505,4105,460107,9002,730
2019-03-015,1805,4505,1405,430159,4002,715
2019-02-285,2605,2605,1005,110117,2002,555
2019-02-275,3605,3905,3105,36043,4002,680
2019-02-265,4005,4705,2505,34098,9002,670
2019-02-255,2305,4105,2305,300128,3002,650
2019-02-225,3205,3505,1505,200266,7002,600
2019-02-215,5205,5305,2905,330178,8002,665
2019-02-205,5805,6705,5105,61078,7002,805
2019-02-195,4905,5405,4005,50057,8002,750
2019-02-185,5005,5505,4105,52071,2002,760
2019-02-155,4705,4805,3205,36089,7002,680
2019-02-145,5805,6605,5205,58070,5002,790
2019-02-135,5205,7605,5205,560161,5002,780
2019-02-125,3505,5805,3105,420188,2002,710
2019-02-085,4905,6205,2305,300227,1002,650
2019-02-075,7805,8005,6205,690210,5002,845
2019-02-065,6005,8405,6005,830257,0002,915
2019-02-055,5805,6005,3805,580181,2002,790
2019-02-045,4005,5305,3505,530199,5002,765
2019-02-014,9655,3404,9505,260339,0002,630
2019-01-315,5405,6004,7855,010935,9002,505
2019-01-304,9155,0804,8305,040306,6002,520
2019-01-294,7304,9554,7154,915190,8002,457.50
2019-01-284,9254,9404,6354,700205,5002,350
2019-01-254,7354,9554,6354,930341,8002,465
2019-01-244,4004,7004,3554,665242,7002,332.50
2019-01-234,1604,3054,1254,285128,5002,142.50
2019-01-224,2804,3454,1854,200107,2002,100
2019-01-214,2704,3104,1954,210107,3002,105
2019-01-184,2154,2404,0754,23580,7002,117.50
2019-01-174,0304,1654,0304,145118,3002,072.50
2019-01-163,9854,1503,9504,040146,0002,020
2019-01-153,7653,9103,6403,870243,5001,935
2019-01-113,8004,1503,7253,885259,6001,942.50
2019-01-103,8653,8703,7053,71085,3001,855
2019-01-093,9203,9353,8153,845113,1001,922.50
2019-01-083,9504,0003,8553,885170,8001,942.50
2019-01-074,0004,0003,8803,930190,1001,965
2019-01-043,6603,8853,6053,865154,4001,932.50

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