1. HOME >
  2. 株価時系列 >
  3. 9236 >
  4. 2023年

9236 ジャパンM&Aソリューション(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
2023-12-293,1503,1952,9353,020140,2003,020
2023-12-283,0203,3152,9973,105248,1003,105
2023-12-273,1203,1302,9363,000190,5003,000
2023-12-262,7063,0302,6922,998235,7002,998
2023-12-252,6952,9392,6282,756201,8002,756
2023-12-222,3962,7342,3452,645300,5002,645
2023-12-212,3552,4002,2772,349115,5002,349
2023-12-202,3252,4402,3062,316113,1002,316
2023-12-192,2512,3452,2202,275124,0002,275
2023-12-182,3762,5502,2502,290232,5002,290
2023-12-152,6152,6922,3652,365517,0002,365
2023-12-142,8562,9772,7772,865137,9002,865
2023-12-132,7162,7752,6402,75645,4002,756
2023-12-122,7892,7892,6322,70752,6002,707
2023-12-112,7552,8102,6802,73944,3002,739
2023-12-082,7502,8302,6142,66784,3002,667
2023-12-072,7402,9662,7402,800110,1002,800
2023-12-062,8003,1752,6932,808399,4002,808
2023-12-052,8392,8392,6652,77376,6002,773
2023-12-042,4982,7792,4622,74898,4002,748
2023-12-012,5402,5602,4412,45929,8002,459
2023-11-302,3332,5542,3072,55455,0002,554
2023-11-292,2702,3502,2702,34920,7002,349
2023-11-282,3592,3592,2622,27615,8002,276
2023-11-272,2702,3282,2422,32812,9002,328
2023-11-242,2602,2602,1702,22016,7002,220
2023-11-222,3172,3362,2732,27314,8002,273
2023-11-212,3582,3582,2612,31714,2002,317
2023-11-202,2592,3552,2112,35052,4002,350
2023-11-172,1562,2302,1132,22627,0002,226
2023-11-162,0602,1612,0262,15728,7002,157
2023-11-152,0752,1202,0432,05112,3002,051
2023-11-142,0462,1492,0402,06024,9002,060
2023-11-132,1912,2002,0502,05830,2002,058
2023-11-102,2012,2572,1772,17718,2002,177
2023-11-092,2502,2552,1592,23344,7002,233
2023-11-082,3602,3932,2552,26765,4002,267
2023-11-072,2102,3672,2022,35090,0002,350
2023-11-062,2002,2702,1412,22562,0002,225
2023-11-022,2202,2712,1372,156103,2002,156
2023-11-012,1052,2752,0432,232280,1002,232
2023-10-312,0112,3451,9812,089424,0002,089
2023-10-302,0462,1581,9802,011196,2002,011
2023-10-272,2852,4302,0902,096424,0002,096
2023-10-262,1732,4692,1722,2801,022,8002,280
2023-10-252,7993,0202,3232,3233,936,5002,323
2023-10-242,2502,7502,2122,6493,334,3002,649
2023-10-23------
2023-10-20------
2023-10-19------
2023-10-18------
2023-10-17------
2023-10-16------
2023-10-13------
2023-10-12------
2023-10-11------
2023-10-10------
2023-10-06------
2023-10-05------
2023-10-04------
2023-10-03------
2023-10-02------
2023-09-29------
2023-09-28------
2023-09-27------
2023-09-26------
2023-09-25------
2023-09-22------
2023-09-21------

分割・併合履歴 ： なし