9236 ジャパンM&Aソリューション(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,170 | 1,170 | 1,065 | 1,086 | 7,300 | 1,086 |
| 2025-04-03 | 1,086 | 1,300 | 1,050 | 1,180 | 40,400 | 1,180 |
| 2025-04-02 | 1,120 | 1,132 | 1,103 | 1,116 | 1,300 | 1,116 |
| 2025-04-01 | 1,109 | 1,136 | 1,103 | 1,128 | 3,500 | 1,128 |
| 2025-03-31 | 1,132 | 1,161 | 1,106 | 1,109 | 6,600 | 1,109 |
| 2025-03-28 | 1,138 | 1,174 | 1,130 | 1,137 | 11,100 | 1,137 |
| 2025-03-27 | 1,135 | 1,175 | 1,135 | 1,139 | 2,700 | 1,139 |
| 2025-03-26 | 1,121 | 1,170 | 1,111 | 1,134 | 3,800 | 1,134 |
| 2025-03-25 | 1,145 | 1,179 | 1,121 | 1,122 | 7,600 | 1,122 |
| 2025-03-24 | 1,174 | 1,204 | 1,162 | 1,162 | 3,800 | 1,162 |
| 2025-03-21 | 1,158 | 1,210 | 1,158 | 1,174 | 6,800 | 1,174 |
| 2025-03-19 | 1,158 | 1,183 | 1,130 | 1,174 | 11,700 | 1,174 |
| 2025-03-18 | 1,179 | 1,194 | 1,143 | 1,158 | 22,100 | 1,158 |
| 2025-03-17 | 1,216 | 1,216 | 1,124 | 1,195 | 27,100 | 1,195 |
| 2025-03-14 | 1,220 | 1,289 | 1,200 | 1,211 | 65,200 | 1,211 |
| 2025-03-13 | 1,255 | 1,430 | 1,255 | 1,430 | 33,600 | 1,430 |
| 2025-03-12 | 1,245 | 1,323 | 1,245 | 1,285 | 4,900 | 1,285 |
| 2025-03-11 | 1,229 | 1,307 | 1,229 | 1,242 | 6,000 | 1,242 |
| 2025-03-10 | 1,254 | 1,326 | 1,254 | 1,282 | 4,100 | 1,282 |
| 2025-03-07 | 1,307 | 1,307 | 1,252 | 1,282 | 1,000 | 1,282 |
| 2025-03-06 | 1,286 | 1,365 | 1,275 | 1,318 | 6,800 | 1,318 |
| 2025-03-05 | 1,302 | 1,332 | 1,260 | 1,316 | 5,800 | 1,316 |
| 2025-03-04 | 1,311 | 1,349 | 1,259 | 1,313 | 6,000 | 1,313 |
| 2025-03-03 | 1,306 | 1,316 | 1,280 | 1,316 | 1,700 | 1,316 |
| 2025-02-28 | 1,307 | 1,321 | 1,220 | 1,306 | 8,000 | 1,306 |
| 2025-02-27 | 1,286 | 1,340 | 1,286 | 1,309 | 4,300 | 1,309 |
| 2025-02-26 | 1,289 | 1,320 | 1,289 | 1,312 | 1,200 | 1,312 |
| 2025-02-25 | 1,300 | 1,333 | 1,298 | 1,303 | 2,300 | 1,303 |
| 2025-02-21 | 1,292 | 1,358 | 1,269 | 1,276 | 11,100 | 1,276 |
| 2025-02-20 | 1,274 | 1,314 | 1,274 | 1,275 | 3,100 | 1,275 |
| 2025-02-19 | 1,317 | 1,334 | 1,270 | 1,284 | 6,500 | 1,284 |
| 2025-02-18 | 1,335 | 1,335 | 1,305 | 1,328 | 2,200 | 1,328 |
| 2025-02-17 | 1,333 | 1,363 | 1,305 | 1,320 | 5,800 | 1,320 |
| 2025-02-14 | 1,320 | 1,350 | 1,286 | 1,343 | 7,100 | 1,343 |
| 2025-02-13 | 1,254 | 1,344 | 1,251 | 1,338 | 6,900 | 1,338 |
| 2025-02-12 | 1,257 | 1,283 | 1,230 | 1,252 | 7,600 | 1,252 |
| 2025-02-10 | 1,236 | 1,274 | 1,236 | 1,257 | 5,200 | 1,257 |
| 2025-02-07 | 1,203 | 1,245 | 1,181 | 1,243 | 6,000 | 1,243 |
| 2025-02-06 | 1,200 | 1,232 | 1,200 | 1,208 | 5,000 | 1,208 |
| 2025-02-05 | 1,236 | 1,272 | 1,211 | 1,218 | 6,900 | 1,218 |
| 2025-02-04 | 1,267 | 1,357 | 1,236 | 1,236 | 11,400 | 1,236 |
| 2025-02-03 | 1,273 | 1,315 | 1,251 | 1,261 | 10,600 | 1,261 |
| 2025-01-31 | 1,320 | 1,359 | 1,287 | 1,292 | 9,400 | 1,292 |
| 2025-01-30 | 1,382 | 1,382 | 1,319 | 1,329 | 10,600 | 1,329 |
| 2025-01-29 | 1,348 | 1,392 | 1,325 | 1,384 | 6,400 | 1,384 |
| 2025-01-28 | 1,361 | 1,379 | 1,316 | 1,348 | 9,900 | 1,348 |
| 2025-01-27 | 1,276 | 1,390 | 1,275 | 1,356 | 23,900 | 1,356 |
| 2025-01-24 | 1,193 | 1,275 | 1,185 | 1,275 | 13,800 | 1,275 |
| 2025-01-23 | 1,188 | 1,216 | 1,180 | 1,192 | 4,500 | 1,192 |
| 2025-01-22 | 1,190 | 1,219 | 1,183 | 1,188 | 6,700 | 1,188 |
| 2025-01-21 | 1,223 | 1,223 | 1,184 | 1,187 | 14,400 | 1,187 |
| 2025-01-20 | 1,213 | 1,284 | 1,184 | 1,223 | 30,100 | 1,223 |
| 2025-01-17 | 1,176 | 1,200 | 1,176 | 1,187 | 9,500 | 1,187 |
| 2025-01-16 | 1,222 | 1,222 | 1,173 | 1,176 | 10,500 | 1,176 |
| 2025-01-15 | 1,173 | 1,224 | 1,144 | 1,222 | 23,000 | 1,222 |
| 2025-01-14 | 1,189 | 1,189 | 1,157 | 1,174 | 13,900 | 1,174 |
| 2025-01-10 | 1,196 | 1,220 | 1,176 | 1,197 | 29,400 | 1,197 |
| 2025-01-09 | 1,121 | 1,200 | 1,115 | 1,198 | 27,300 | 1,198 |
| 2025-01-08 | 1,100 | 1,193 | 1,094 | 1,114 | 39,600 | 1,114 |
| 2025-01-07 | 1,075 | 1,099 | 1,052 | 1,099 | 9,400 | 1,099 |
| 2025-01-06 | 1,074 | 1,090 | 1,061 | 1,075 | 11,600 | 1,075 |
分割・併合履歴 ： なし