6080 M&Aキャピタルパートナーズ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,4372,4602,4102,432178,2002,432
2023-12-282,3792,4502,3702,450182,7002,450
2023-12-272,3452,3892,3362,382238,1002,382
2023-12-262,3202,3452,3162,332136,6002,332
2023-12-252,3412,3492,3062,318164,5002,318
2023-12-222,3272,3632,3212,349181,7002,349
2023-12-212,3212,3592,3102,327170,5002,327
2023-12-202,4172,4502,3652,371227,5002,371
2023-12-192,3462,3952,3402,395233,6002,395
2023-12-182,3602,3752,2932,352345,7002,352
2023-12-152,3642,4022,3602,385289,2002,385
2023-12-142,3462,3782,2952,333239,5002,333
2023-12-132,2722,3642,2662,340318,0002,340
2023-12-122,3262,3552,2522,269215,8002,269
2023-12-112,2582,3062,2172,292317,6002,292
2023-12-082,2052,2492,2002,223232,5002,223
2023-12-072,2762,2842,2262,239307,2002,239
2023-12-062,2442,3062,2262,304397,6002,304
2023-12-052,1812,3072,1812,208742,5002,208
2023-12-042,1472,1602,0952,136408,6002,136
2023-12-012,2332,2402,1462,147491,3002,147
2023-11-302,3302,3732,2632,267475,9002,267
2023-11-292,2612,3452,2612,300454,1002,300
2023-11-282,2162,2552,1922,218473,4002,218
2023-11-272,1512,2152,1342,210562,7002,210
2023-11-242,1102,1462,0952,127304,2002,127
2023-11-222,1422,1782,1372,146153,5002,146
2023-11-212,1432,2082,1222,165205,0002,165
2023-11-202,1452,2132,1312,152484,8002,152
2023-11-172,0822,1162,0692,114278,5002,114
2023-11-162,1102,1932,0582,105473,4002,105
2023-11-152,0772,0992,0382,096558,7002,096
2023-11-142,0812,1162,0582,065333,2002,065
2023-11-132,1352,1472,0412,093617,6002,093
2023-11-102,1892,1932,0842,117495,5002,117
2023-11-092,2082,2152,0842,196501,2002,196
2023-11-082,0962,2302,0962,204754,4002,204
2023-11-072,1892,1912,0612,085816,8002,085
2023-11-062,1752,2022,1042,195672,3002,195
2023-11-022,1922,3002,1112,1621,355,1002,162
2023-11-012,2202,2202,2202,220173,8002,220
2023-10-312,5652,7522,5482,720335,5002,720
2023-10-302,5152,5372,4812,532189,0002,532
2023-10-272,4382,5152,4332,515161,8002,515
2023-10-262,4492,4872,4172,438168,9002,438
2023-10-252,5362,5662,4832,499163,4002,499
2023-10-242,4902,5572,4402,550182,3002,550
2023-10-232,4912,5112,4772,490178,3002,490
2023-10-202,5402,5442,5112,52096,4002,520
2023-10-192,5512,6072,5512,55875,5002,558
2023-10-182,6282,6282,5822,60780,2002,607
2023-10-172,6212,6522,6042,62366,9002,623
2023-10-162,5902,6132,5702,57586,2002,575
2023-10-132,6992,7022,6042,605101,3002,605
2023-10-122,6802,7102,6502,71084,4002,710
2023-10-112,7452,7482,6822,68878,8002,688
2023-10-102,7092,7832,6962,755117,8002,755
2023-10-062,7452,7542,6842,693114,2002,693
2023-10-052,6272,7322,6172,713223,6002,713
2023-10-042,5502,6422,5422,616215,2002,616
2023-10-032,6012,6092,5502,577119,4002,577
2023-10-022,6902,7282,6312,640119,5002,640
2023-09-292,7002,7192,6612,68088,8002,680
2023-09-282,7202,7542,6872,687111,5002,687
2023-09-272,6752,7652,6652,765137,4002,765
2023-09-262,7752,7772,6622,692210,2002,692
2023-09-252,7292,7802,6982,778140,4002,778
2023-09-222,6562,7142,6462,700106,2002,700
2023-09-212,7862,8142,7062,706113,9002,706
2023-09-202,7942,8462,7662,785190,4002,785
2023-09-192,8342,8722,7722,794142,1002,794
2023-09-152,7732,8552,7722,834222,8002,834
2023-09-142,7512,7682,7152,752182,6002,752
2023-09-132,7902,8162,7732,776100,5002,776
2023-09-122,8532,8852,7952,800119,4002,800
2023-09-112,8682,8982,8112,846172,6002,846
2023-09-082,8222,8552,8012,850164,3002,850
2023-09-072,8812,8932,8362,856114,3002,856
2023-09-062,8682,9102,8472,894195,7002,894
2023-09-052,8342,8852,8282,866131,5002,866
2023-09-042,8682,8682,8202,845161,6002,845
2023-09-012,8102,8492,7852,849195,9002,849
2023-08-312,8272,8422,7842,819239,3002,819
2023-08-302,7732,7832,7322,781173,1002,781
2023-08-292,7412,7872,7342,761203,6002,761
2023-08-282,6942,7682,6802,732195,0002,732
2023-08-252,6302,7052,6182,694220,3002,694
2023-08-242,6672,6732,6082,640251,4002,640
2023-08-232,5182,6612,4982,657329,7002,657
2023-08-222,5332,5472,4942,523245,2002,523
2023-08-212,5322,5822,5282,551208,5002,551
2023-08-182,5252,5832,5062,544178,2002,544
2023-08-172,6692,6692,5632,564293,2002,564
2023-08-162,7202,7582,6602,661193,9002,661
2023-08-152,6962,7242,6492,722159,5002,722
2023-08-142,7282,7592,6992,699160,9002,699
2023-08-102,6752,6862,6412,685131,6002,685
2023-08-092,6352,7242,6282,688240,1002,688
2023-08-082,7202,7582,6312,638434,6002,638
2023-08-072,7252,8022,7252,770347,1002,770
2023-08-042,6222,7332,6222,726327,3002,726
2023-08-032,7002,7152,6242,640444,9002,640
2023-08-022,7592,7592,6652,717662,9002,717
2023-08-012,8732,8952,7702,782922,5002,782
2023-07-313,0203,0202,8832,916850,0002,916
2023-07-283,1453,2203,1053,200255,8003,200
2023-07-273,1903,2053,1653,205139,6003,205
2023-07-263,2003,2003,1503,175170,1003,175
2023-07-253,1753,2003,1603,185174,3003,185
2023-07-243,1303,1653,1053,140133,7003,140
2023-07-213,1103,1453,0903,100113,4003,100
2023-07-203,1803,1903,1153,125100,4003,125
2023-07-193,1953,1953,1503,180113,1003,180
2023-07-183,1453,1903,1403,155140,2003,155
2023-07-143,1303,1553,0903,110126,2003,110
2023-07-133,0753,1253,0603,12093,9003,120
2023-07-123,1203,1253,0653,075131,2003,075
2023-07-113,1003,1303,0853,110108,8003,110
2023-07-103,0803,1303,0653,120178,4003,120
2023-07-073,0503,0753,0203,060239,0003,060
2023-07-063,1903,2053,0753,090334,8003,090
2023-07-053,2153,2653,1953,245179,7003,245
2023-07-043,3553,3703,2453,280292,6003,280
2023-07-033,3603,4053,3103,360171,6003,360
2023-06-303,3603,3603,2953,330171,7003,330
2023-06-293,3503,4153,3003,385174,5003,385
2023-06-283,3653,3853,2803,315232,5003,315
2023-06-273,3003,3303,2503,325181,3003,325
2023-06-263,3953,4453,3253,335235,1003,335
2023-06-233,6553,6553,4003,450398,6003,450
2023-06-223,5253,6753,5153,615611,3003,615
2023-06-213,5353,5703,4603,525357,1003,525
2023-06-203,5453,5653,4803,545370,2003,545
2023-06-193,4703,5353,4303,535561,4003,535
2023-06-163,3953,4453,3103,430453,2003,430
2023-06-153,3103,4203,2903,350567,7003,350
2023-06-143,2203,2603,1653,245407,9003,245
2023-06-133,0853,1053,0553,065197,8003,065
2023-06-123,0403,0953,0153,050167,7003,050
2023-06-093,0353,0653,0103,015152,9003,015
2023-06-083,0353,0402,9802,998203,6002,998
2023-06-073,0903,1203,0553,055151,2003,055
2023-06-063,0903,0953,0303,070183,9003,070
2023-06-053,1153,1503,0903,115156,5003,115
2023-06-023,0203,0302,9823,015251,0003,015
2023-06-012,9903,0602,9713,010276,9003,010
2023-05-313,0703,1203,0553,060153,6003,060
2023-05-303,1153,1503,0403,105214,2003,105
2023-05-293,1503,1603,1003,120204,4003,120
2023-05-263,1753,1853,0853,085271,8003,085
2023-05-253,2353,2503,1753,190157,5003,190
2023-05-243,2703,2753,2103,230160,6003,230
2023-05-233,3403,3703,2753,305245,4003,305
2023-05-223,3003,3153,2553,300210,9003,300
2023-05-193,2303,3003,2053,295250,8003,295
2023-05-183,2453,2603,1603,180301,7003,180
2023-05-173,2403,2803,1953,245182,5003,245
2023-05-163,3003,3003,2353,240174,0003,240
2023-05-153,2153,3103,2053,280253,0003,280
2023-05-123,2703,2753,1903,215317,5003,215
2023-05-113,2953,3253,2703,295204,0003,295
2023-05-103,4703,4753,2953,310422,8003,310
2023-05-093,4953,5403,4603,490233,1003,490
2023-05-083,5103,5653,4453,445355,6003,445
2023-05-023,6353,6353,5053,505605,6003,505
2023-05-013,9053,9553,6803,705928,4003,705
2023-04-283,7603,8453,6803,835427,5003,835
2023-04-273,6053,6553,5803,625373,9003,625
2023-04-263,7153,7203,6103,615161,6003,615
2023-04-253,7653,7703,7053,740151,5003,740
2023-04-243,7553,7753,7153,740100,2003,740
2023-04-213,6803,7453,6553,740157,6003,740
2023-04-203,7603,8003,7253,745157,0003,745
2023-04-193,8503,8503,7703,805136,7003,805
2023-04-183,8203,8803,7853,880148,8003,880
2023-04-173,8153,8453,7703,825159,6003,825
2023-04-143,7953,8303,7053,815277,0003,815
2023-04-133,6503,7803,6403,750310,8003,750
2023-04-123,6703,6753,5903,675226,9003,675
2023-04-113,6103,6903,5803,640278,6003,640
2023-04-103,5853,5903,4953,540186,9003,540
2023-04-073,4703,5553,4403,530221,5003,530
2023-04-063,5453,5603,4053,445354,4003,445
2023-04-053,6503,6503,5703,595194,8003,595
2023-04-043,7103,7303,6553,680149,5003,680
2023-04-033,7553,7903,6703,710195,4003,710
2023-03-313,7403,7503,6603,700156,1003,700
2023-03-303,7803,8053,6853,720123,9003,720
2023-03-293,7453,7903,7053,780161,0003,780
2023-03-283,7803,8153,6953,730128,7003,730
2023-03-273,7903,8353,7603,770116,8003,770
2023-03-243,8103,8103,7253,740149,5003,740
2023-03-233,7503,8303,7253,830157,2003,830
2023-03-223,6903,8003,6403,785323,9003,785
2023-03-203,7403,8103,5803,580253,2003,580
2023-03-173,6253,7603,6103,750201,7003,750
2023-03-163,6103,7403,6103,695285,2003,695
2023-03-153,7003,7353,6653,690232,2003,690
2023-03-143,6053,6853,5953,645198,9003,645
2023-03-133,6003,6853,5903,670235,9003,670
2023-03-103,7003,7153,6403,670248,0003,670
2023-03-093,7903,8403,7303,770199,3003,770
2023-03-083,6703,7903,6503,770211,8003,770
2023-03-073,6903,7053,6353,700311,4003,700
2023-03-063,7803,8103,6903,690371,2003,690
2023-03-033,7603,8003,6403,775701,4003,775
2023-03-023,7553,7603,6853,745393,2003,745
2023-03-013,8903,8953,7603,780357,4003,780
2023-02-283,9003,9853,8453,930385,5003,930
2023-02-274,1204,1253,8953,935790,4003,935
2023-02-244,3354,4004,2654,305196,2004,305
2023-02-224,3504,4654,3104,315260,6004,315
2023-02-214,5254,5604,4104,410208,7004,410
2023-02-204,3204,5654,3004,535412,6004,535
2023-02-174,4854,6754,3454,390670,8004,390
2023-02-164,2154,4904,2004,480895,4004,480
2023-02-154,0404,0803,9904,075300,6004,075
2023-02-143,9854,0453,9403,990180,3003,990
2023-02-133,9253,9403,8203,860158,8003,860
2023-02-103,9954,0553,8803,925298,8003,925
2023-02-094,0554,1854,0204,040456,2004,040
2023-02-083,9004,0303,8504,020385,0004,020
2023-02-073,8403,9353,8003,890336,8003,890
2023-02-063,6753,8803,6253,855517,9003,855
2023-02-033,8703,9253,7003,700510,3003,700
2023-02-023,9103,9103,6903,8801,076,9003,880
2023-02-014,1004,1403,6803,8402,649,8003,840
2023-01-314,3804,3804,3804,380165,8004,380
2023-01-305,2405,4105,1405,380432,5005,380
2023-01-275,1405,1405,0005,060155,1005,060
2023-01-265,0005,1604,9855,150117,5005,150
2023-01-254,9905,0604,9555,03095,5005,030
2023-01-245,0805,1105,0005,03089,5005,030
2023-01-234,9805,0804,9005,040199,5005,040
2023-01-204,8454,9804,7854,935262,2004,935
2023-01-195,0705,1304,8404,870424,6004,870
2023-01-184,8805,2004,8805,070820,4005,070
2023-01-174,4704,5654,4404,55067,5004,550
2023-01-164,4304,5504,4304,48084,6004,480
2023-01-134,4304,5104,4304,50075,2004,500
2023-01-124,6154,6154,4554,455126,8004,455
2023-01-114,7054,7504,6254,62585,1004,625
2023-01-104,6054,6954,5904,655111,1004,655
2023-01-064,4804,5804,4704,55583,0004,555
2023-01-054,6004,6304,4854,550142,3004,550
2023-01-044,5904,6704,5504,570107,0004,570

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