- 2024年
- 2023年
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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,950 | 1,997 | 1,925 | 1,946 | 31,600 | 1,946 |
| 2024-05-01 | 2,064 | 2,129 | 1,941 | 1,952 | 45,000 | 1,952 |
| 2024-04-30 | 2,211 | 2,211 | 2,055 | 2,070 | 21,800 | 2,070 |
| 2024-04-26 | 2,139 | 2,168 | 2,027 | 2,161 | 37,100 | 2,161 |
| 2024-04-25 | 2,010 | 2,169 | 2,000 | 2,155 | 89,600 | 2,155 |
| 2024-04-24 | 2,045 | 2,078 | 2,002 | 2,006 | 26,600 | 2,006 |
| 2024-04-23 | 1,948 | 2,038 | 1,948 | 2,015 | 26,600 | 2,015 |
| 2024-04-22 | 1,906 | 1,950 | 1,906 | 1,949 | 7,400 | 1,949 |
| 2024-04-19 | 1,963 | 1,963 | 1,865 | 1,905 | 34,700 | 1,905 |
| 2024-04-18 | 1,919 | 1,969 | 1,911 | 1,950 | 12,800 | 1,950 |
| 2024-04-17 | 1,951 | 1,957 | 1,913 | 1,925 | 18,700 | 1,925 |
| 2024-04-16 | 1,996 | 1,996 | 1,907 | 1,951 | 49,600 | 1,951 |
| 2024-04-15 | 2,000 | 2,025 | 1,986 | 2,008 | 27,800 | 2,008 |
| 2024-04-12 | 2,112 | 2,113 | 2,040 | 2,050 | 29,500 | 2,050 |
| 2024-04-11 | 2,115 | 2,134 | 2,071 | 2,111 | 18,300 | 2,111 |
| 2024-04-10 | 2,142 | 2,151 | 2,100 | 2,115 | 15,200 | 2,115 |
| 2024-04-09 | 2,127 | 2,168 | 2,100 | 2,148 | 25,700 | 2,148 |
| 2024-04-08 | 2,057 | 2,171 | 2,050 | 2,135 | 56,500 | 2,135 |
| 2024-04-05 | 2,092 | 2,092 | 2,031 | 2,050 | 73,500 | 2,050 |
| 2024-04-04 | 2,198 | 2,214 | 2,116 | 2,116 | 49,600 | 2,116 |
| 2024-04-03 | 2,240 | 2,256 | 2,150 | 2,194 | 86,600 | 2,194 |
| 2024-04-02 | 2,378 | 2,380 | 2,255 | 2,259 | 77,700 | 2,259 |
| 2024-04-01 | 2,418 | 2,442 | 2,367 | 2,383 | 40,600 | 2,383 |
| 2024-03-29 | 2,368 | 2,429 | 2,368 | 2,415 | 29,200 | 2,415 |
| 2024-03-28 | 2,376 | 2,444 | 2,347 | 2,350 | 48,400 | 2,350 |
| 2024-03-27 | 2,379 | 2,426 | 2,370 | 2,382 | 42,200 | 2,382 |
| 2024-03-26 | 2,456 | 2,460 | 2,379 | 2,380 | 81,200 | 2,380 |
| 2024-03-25 | 2,551 | 2,584 | 2,486 | 2,487 | 66,500 | 2,487 |
| 2024-03-22 | 2,650 | 2,650 | 2,511 | 2,588 | 89,600 | 2,588 |
| 2024-03-21 | 2,701 | 2,708 | 2,585 | 2,650 | 106,700 | 2,650 |
| 2024-03-19 | 2,562 | 2,730 | 2,493 | 2,622 | 261,200 | 2,622 |
| 2024-03-18 | 2,556 | 2,649 | 2,420 | 2,505 | 299,200 | 2,505 |
| 2024-03-15 | 2,890 | 2,960 | 2,535 | 2,575 | 685,300 | 2,575 |
| 2024-03-14 | 2,940 | 2,940 | 2,940 | 2,940 | 8,900 | 2,940 |
| 2024-03-13 | 3,640 | 3,640 | 3,640 | 3,640 | 9,700 | 3,640 |
| 2024-03-12 | 4,080 | 4,375 | 3,970 | 4,340 | 131,400 | 4,340 |
| 2024-03-11 | 3,870 | 4,070 | 3,855 | 4,040 | 71,300 | 4,040 |
| 2024-03-08 | 4,300 | 4,360 | 3,905 | 3,925 | 102,800 | 3,925 |
| 2024-03-07 | 4,515 | 4,515 | 4,250 | 4,315 | 50,900 | 4,315 |
| 2024-03-06 | 4,350 | 4,410 | 4,230 | 4,410 | 47,500 | 4,410 |
| 2024-03-05 | 4,175 | 4,465 | 4,125 | 4,400 | 68,800 | 4,400 |
| 2024-03-04 | 4,320 | 4,415 | 4,205 | 4,205 | 64,300 | 4,205 |
| 2024-03-01 | 4,525 | 4,555 | 4,280 | 4,355 | 82,400 | 4,355 |
| 2024-02-29 | 4,665 | 4,795 | 4,465 | 4,495 | 90,500 | 4,495 |
| 2024-02-28 | 4,560 | 4,745 | 4,490 | 4,645 | 84,800 | 4,645 |
| 2024-02-27 | 4,500 | 4,645 | 4,420 | 4,555 | 109,200 | 4,555 |
| 2024-02-26 | 4,590 | 4,640 | 4,250 | 4,380 | 145,000 | 4,380 |
| 2024-02-22 | 4,790 | 4,790 | 4,355 | 4,580 | 196,100 | 4,580 |
| 2024-02-21 | 4,820 | 4,825 | 4,650 | 4,750 | 87,100 | 4,750 |
| 2024-02-20 | 4,500 | 5,000 | 4,500 | 4,820 | 167,600 | 4,820 |
| 2024-02-19 | 4,640 | 4,645 | 4,410 | 4,460 | 75,900 | 4,460 |
| 2024-02-16 | 4,630 | 4,715 | 4,485 | 4,570 | 92,000 | 4,570 |
| 2024-02-15 | 4,490 | 4,575 | 4,310 | 4,560 | 126,100 | 4,560 |
| 2024-02-14 | 4,000 | 4,450 | 3,980 | 4,420 | 177,700 | 4,420 |
| 2024-02-13 | 4,055 | 4,120 | 3,935 | 4,100 | 195,800 | 4,100 |
| 2024-02-09 | 3,830 | 4,005 | 3,710 | 3,985 | 106,900 | 3,985 |
| 2024-02-08 | 3,800 | 3,910 | 3,750 | 3,775 | 78,400 | 3,775 |
| 2024-02-07 | 3,830 | 3,890 | 3,755 | 3,810 | 84,900 | 3,810 |
| 2024-02-06 | 4,040 | 4,085 | 3,840 | 3,885 | 136,000 | 3,885 |
| 2024-02-05 | 4,040 | 4,165 | 3,920 | 4,000 | 179,300 | 4,000 |
| 2024-02-02 | 3,840 | 4,015 | 3,765 | 3,970 | 218,300 | 3,970 |
| 2024-02-01 | 3,740 | 3,880 | 3,660 | 3,835 | 278,400 | 3,835 |
| 2024-01-31 | 3,580 | 3,785 | 3,340 | 3,660 | 325,100 | 3,660 |
| 2024-01-30 | 3,550 | 3,590 | 3,305 | 3,325 | 85,200 | 3,325 |
| 2024-01-29 | 3,555 | 3,755 | 3,465 | 3,505 | 118,200 | 3,505 |
| 2024-01-26 | 3,510 | 3,630 | 3,425 | 3,530 | 64,400 | 3,530 |
| 2024-01-25 | 3,400 | 3,510 | 3,320 | 3,510 | 62,300 | 3,510 |
| 2024-01-24 | 3,255 | 3,435 | 3,240 | 3,375 | 67,900 | 3,375 |
| 2024-01-23 | 3,295 | 3,445 | 3,240 | 3,280 | 109,900 | 3,280 |
| 2024-01-22 | 3,220 | 3,295 | 3,130 | 3,245 | 48,600 | 3,245 |
| 2024-01-19 | 3,350 | 3,395 | 3,160 | 3,185 | 79,300 | 3,185 |
| 2024-01-18 | 3,590 | 3,590 | 3,145 | 3,265 | 163,600 | 3,265 |
| 2024-01-17 | 3,385 | 3,545 | 3,375 | 3,495 | 100,400 | 3,495 |
| 2024-01-16 | 3,200 | 3,385 | 3,180 | 3,355 | 73,600 | 3,355 |
| 2024-01-15 | 3,360 | 3,435 | 3,165 | 3,200 | 82,000 | 3,200 |
| 2024-01-12 | 3,445 | 3,475 | 3,260 | 3,365 | 82,700 | 3,365 |
| 2024-01-11 | 3,535 | 3,660 | 3,335 | 3,440 | 109,400 | 3,440 |
| 2024-01-10 | 3,520 | 3,580 | 3,390 | 3,430 | 128,700 | 3,430 |
| 2024-01-09 | 3,170 | 3,600 | 3,155 | 3,490 | 185,900 | 3,490 |
| 2024-01-05 | 3,145 | 3,230 | 3,080 | 3,100 | 52,600 | 3,100 |
| 2024-01-04 | 3,080 | 3,190 | 2,951 | 3,135 | 70,000 | 3,135 |
分割・併合履歴 ： なし
