9236 ジャパンM&Aソリューション(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
2024-10-101,0001,0039901,0002,5001,000
2024-10-099721,0049721,00412,7001,004
2024-10-081,0191,01997097041,500970
2024-10-071,0501,0501,0151,01822,2001,018
2024-10-041,0341,0961,0341,04834,9001,048
2024-10-031,0031,0511,0011,03339,6001,033
2024-10-029741,0019561,00128,1001,001
2024-10-019519669519605,300960
2024-09-3097998594795431,100954
2024-09-279901,00196699742,900997
2024-09-2696497995597925,600979
2024-09-2599699995897165,900971
2024-09-241,0011,00999799929,900999
2024-09-201,0061,0279831,00143,3001,001
2024-09-199951,0119831,00649,0001,006
2024-09-181,0201,02297798990,400989
2024-09-171,1301,1489801,015179,0001,015
2024-09-131,1911,2161,1311,131344,5001,131
2024-09-121,4931,5801,4611,53120,6001,531
2024-09-111,4651,4951,4401,49413,4001,494
2024-09-101,4791,4961,4521,4945,6001,494
2024-09-091,4181,4971,4011,4796,2001,479
2024-09-061,5301,5301,4781,47814,1001,478
2024-09-051,5021,5381,4891,5118,5001,511
2024-09-041,5001,5401,4791,5407,4001,540
2024-09-031,4701,5491,4701,54924,1001,549
2024-09-021,4721,4801,4421,4707,5001,470
2024-08-301,4671,4891,4501,47212,8001,472
2024-08-291,4901,5051,4621,48714,3001,487
2024-08-281,5551,5601,4861,51516,7001,515
2024-08-271,4501,5831,4501,57921,6001,579
2024-08-261,4331,4451,4141,4456,6001,445
2024-08-231,4021,4341,3971,4134,8001,413
2024-08-221,4011,4201,3771,41310,5001,413
2024-08-211,4441,4521,4051,4104,6001,410
2024-08-201,4001,4761,3981,4419,7001,441
2024-08-191,4441,4441,3871,42810,4001,428
2024-08-161,3901,4561,3581,44423,9001,444
2024-08-151,3771,3911,3571,38711,5001,387
2024-08-141,3701,4141,3611,3904,2001,390
2024-08-131,3851,4111,3001,3686,6001,368
2024-08-091,3501,3901,3011,3656,8001,365
2024-08-081,3921,3921,3211,3507,4001,350
2024-08-071,2811,4141,2631,36223,6001,362
2024-08-061,2011,3081,2011,30821,0001,308
2024-08-051,2841,3231,1041,19541,3001,195
2024-08-021,5181,5621,4421,50444,4001,504
2024-08-011,7431,7431,6721,69910,9001,699
2024-07-311,7401,7811,7071,7588,4001,758
2024-07-301,7361,7901,7161,7615,3001,761
2024-07-291,7331,7761,7331,7592,7001,759
2024-07-261,7611,7851,7331,7336,9001,733
2024-07-251,7861,7991,7531,78313,6001,783
2024-07-241,8431,8771,7931,79323,9001,793
2024-07-231,9691,9771,8531,87117,2001,871
2024-07-222,0192,0291,9611,97817,0001,978
2024-07-191,8912,0191,8702,01918,1002,019
2024-07-181,9121,9441,8911,8918,2001,891
2024-07-171,9461,9481,8881,9034,3001,903
2024-07-161,8401,9401,8401,92022,6001,920
2024-07-121,7871,8721,7871,83622,2001,836
2024-07-111,8001,8001,7751,7877,2001,787
2024-07-101,8151,8151,7761,8155,2001,815
2024-07-091,8001,8291,7711,8158,1001,815
2024-07-081,7921,7921,7551,7832,5001,783
2024-07-051,7901,7901,7511,7646,2001,764
2024-07-041,7851,7981,7601,7907,4001,790
2024-07-031,7701,8031,7631,7998,1001,799
2024-07-021,8081,8231,7701,77913,9001,779
2024-07-011,8501,8501,7911,82017,1001,820
2024-06-281,8581,8851,8351,8737,9001,873
2024-06-271,9031,9491,8501,85812,3001,858
2024-06-261,9101,9601,8911,92136,0001,921
2024-06-251,9001,9191,8631,88413,2001,884
2024-06-241,8051,9531,8011,89123,9001,891
2024-06-211,7301,8421,7301,80543,7001,805
2024-06-201,7771,7771,6921,73015,0001,730
2024-06-191,8791,8791,7281,76924,7001,769
2024-06-181,8461,8651,7871,85123,3001,851
2024-06-171,8301,8701,7931,85615,6001,856
2024-06-141,6491,7901,6231,79059,3001,790
2024-06-131,5911,7381,5811,648198,3001,648
2024-06-121,7861,8921,7801,87157,8001,871
2024-06-111,8021,8101,7791,78614,4001,786
2024-06-101,8631,8801,7741,80056,2001,800
2024-06-071,9431,9431,8531,86314,7001,863
2024-06-061,9251,9331,8911,92423,3001,924
2024-06-051,8911,9601,8911,96019,4001,960
2024-06-041,8431,9241,8431,89216,5001,892
2024-06-031,7951,8691,7751,84317,7001,843
2024-05-311,7311,8031,7311,79517,1001,795
2024-05-301,7001,7551,6871,71116,3001,711
2024-05-291,7971,7971,7141,71830,0001,718
2024-05-281,7921,8251,7401,75739,9001,757
2024-05-271,8581,8801,7911,82836,7001,828
2024-05-241,9331,9341,8831,88336,2001,883
2024-05-232,0002,0001,9511,95320,3001,953
2024-05-222,0072,0111,9791,98519,0001,985
2024-05-212,1002,1201,9941,99525,1001,995
2024-05-202,0552,1362,0552,09215,0002,092
2024-05-172,0502,0651,9702,06319,0002,063
2024-05-162,0102,0631,9892,05225,0002,052
2024-05-152,0482,0481,9752,00025,5002,000
2024-05-142,0372,0772,0102,06313,2002,063
2024-05-132,0282,0772,0102,07714,3002,077
2024-05-102,0782,0781,9902,01416,6002,014
2024-05-092,0292,0801,9992,06218,9002,062
2024-05-081,9752,0301,9382,00221,7002,002
2024-05-071,9861,9861,9301,97724,1001,977
2024-05-021,9501,9971,9251,94631,6001,946
2024-05-012,0642,1291,9411,95245,0001,952
2024-04-302,2112,2112,0552,07021,8002,070
2024-04-262,1392,1682,0272,16137,1002,161
2024-04-252,0102,1692,0002,15589,6002,155
2024-04-242,0452,0782,0022,00626,6002,006
2024-04-231,9482,0381,9482,01526,6002,015
2024-04-221,9061,9501,9061,9497,4001,949
2024-04-191,9631,9631,8651,90534,7001,905
2024-04-181,9191,9691,9111,95012,8001,950
2024-04-171,9511,9571,9131,92518,7001,925
2024-04-161,9961,9961,9071,95149,6001,951
2024-04-152,0002,0251,9862,00827,8002,008
2024-04-122,1122,1132,0402,05029,5002,050
2024-04-112,1152,1342,0712,11118,3002,111
2024-04-102,1422,1512,1002,11515,2002,115
2024-04-092,1272,1682,1002,14825,7002,148
2024-04-082,0572,1712,0502,13556,5002,135
2024-04-052,0922,0922,0312,05073,5002,050
2024-04-042,1982,2142,1162,11649,6002,116
2024-04-032,2402,2562,1502,19486,6002,194
2024-04-022,3782,3802,2552,25977,7002,259
2024-04-012,4182,4422,3672,38340,6002,383
2024-03-292,3682,4292,3682,41529,2002,415
2024-03-282,3762,4442,3472,35048,4002,350
2024-03-272,3792,4262,3702,38242,2002,382
2024-03-262,4562,4602,3792,38081,2002,380
2024-03-252,5512,5842,4862,48766,5002,487
2024-03-222,6502,6502,5112,58889,6002,588
2024-03-212,7012,7082,5852,650106,7002,650
2024-03-192,5622,7302,4932,622261,2002,622
2024-03-182,5562,6492,4202,505299,2002,505
2024-03-152,8902,9602,5352,575685,3002,575
2024-03-142,9402,9402,9402,9408,9002,940
2024-03-133,6403,6403,6403,6409,7003,640
2024-03-124,0804,3753,9704,340131,4004,340
2024-03-113,8704,0703,8554,04071,3004,040
2024-03-084,3004,3603,9053,925102,8003,925
2024-03-074,5154,5154,2504,31550,9004,315
2024-03-064,3504,4104,2304,41047,5004,410
2024-03-054,1754,4654,1254,40068,8004,400
2024-03-044,3204,4154,2054,20564,3004,205
2024-03-014,5254,5554,2804,35582,4004,355
2024-02-294,6654,7954,4654,49590,5004,495
2024-02-284,5604,7454,4904,64584,8004,645
2024-02-274,5004,6454,4204,555109,2004,555
2024-02-264,5904,6404,2504,380145,0004,380
2024-02-224,7904,7904,3554,580196,1004,580
2024-02-214,8204,8254,6504,75087,1004,750
2024-02-204,5005,0004,5004,820167,6004,820
2024-02-194,6404,6454,4104,46075,9004,460
2024-02-164,6304,7154,4854,57092,0004,570
2024-02-154,4904,5754,3104,560126,1004,560
2024-02-144,0004,4503,9804,420177,7004,420
2024-02-134,0554,1203,9354,100195,8004,100
2024-02-093,8304,0053,7103,985106,9003,985
2024-02-083,8003,9103,7503,77578,4003,775
2024-02-073,8303,8903,7553,81084,9003,810
2024-02-064,0404,0853,8403,885136,0003,885
2024-02-054,0404,1653,9204,000179,3004,000
2024-02-023,8404,0153,7653,970218,3003,970
2024-02-013,7403,8803,6603,835278,4003,835
2024-01-313,5803,7853,3403,660325,1003,660
2024-01-303,5503,5903,3053,32585,2003,325
2024-01-293,5553,7553,4653,505118,2003,505
2024-01-263,5103,6303,4253,53064,4003,530
2024-01-253,4003,5103,3203,51062,3003,510
2024-01-243,2553,4353,2403,37567,9003,375
2024-01-233,2953,4453,2403,280109,9003,280
2024-01-223,2203,2953,1303,24548,6003,245
2024-01-193,3503,3953,1603,18579,3003,185
2024-01-183,5903,5903,1453,265163,6003,265
2024-01-173,3853,5453,3753,495100,4003,495
2024-01-163,2003,3853,1803,35573,6003,355
2024-01-153,3603,4353,1653,20082,0003,200
2024-01-123,4453,4753,2603,36582,7003,365
2024-01-113,5353,6603,3353,440109,4003,440
2024-01-103,5203,5803,3903,430128,7003,430
2024-01-093,1703,6003,1553,490185,9003,490
2024-01-053,1453,2303,0803,10052,6003,100
2024-01-043,0803,1902,9513,13570,0003,135

分割・併合履歴 : なし