9552 (株)M&A総研ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,326 | 1,373 | 1,315 | 1,352 | 431,600 | 1,352 |
| 2025-05-21 | 1,371 | 1,393 | 1,342 | 1,351 | 481,000 | 1,351 |
| 2025-05-20 | 1,400 | 1,408 | 1,362 | 1,362 | 506,300 | 1,362 |
| 2025-05-19 | 1,398 | 1,429 | 1,383 | 1,388 | 788,800 | 1,388 |
| 2025-05-16 | 1,331 | 1,422 | 1,325 | 1,398 | 630,400 | 1,398 |
| 2025-05-15 | 1,365 | 1,366 | 1,321 | 1,349 | 460,700 | 1,349 |
| 2025-05-14 | 1,362 | 1,370 | 1,317 | 1,355 | 472,300 | 1,355 |
| 2025-05-13 | 1,320 | 1,374 | 1,310 | 1,339 | 681,900 | 1,339 |
| 2025-05-12 | 1,327 | 1,338 | 1,290 | 1,314 | 647,500 | 1,314 |
| 2025-05-09 | 1,317 | 1,365 | 1,301 | 1,327 | 792,700 | 1,327 |
| 2025-05-08 | 1,340 | 1,343 | 1,295 | 1,318 | 836,100 | 1,318 |
| 2025-05-07 | 1,345 | 1,358 | 1,276 | 1,346 | 1,329,200 | 1,346 |
| 2025-05-02 | 1,341 | 1,368 | 1,314 | 1,365 | 1,548,100 | 1,365 |
| 2025-05-01 | 1,190 | 1,387 | 1,189 | 1,347 | 4,128,400 | 1,347 |
| 2025-04-30 | 1,281 | 1,285 | 1,254 | 1,266 | 1,006,300 | 1,266 |
| 2025-04-28 | 1,272 | 1,287 | 1,260 | 1,269 | 1,276,200 | 1,269 |
| 2025-04-25 | 1,206 | 1,288 | 1,206 | 1,243 | 975,400 | 1,243 |
| 2025-04-24 | 1,218 | 1,235 | 1,203 | 1,205 | 858,200 | 1,205 |
| 2025-04-23 | 1,245 | 1,254 | 1,210 | 1,228 | 743,800 | 1,228 |
| 2025-04-22 | 1,225 | 1,245 | 1,213 | 1,230 | 606,100 | 1,230 |
| 2025-04-21 | 1,259 | 1,284 | 1,241 | 1,255 | 1,146,100 | 1,255 |
| 2025-04-18 | 1,122 | 1,256 | 1,115 | 1,256 | 1,399,300 | 1,256 |
| 2025-04-17 | 1,103 | 1,135 | 1,095 | 1,112 | 504,600 | 1,112 |
| 2025-04-16 | 1,126 | 1,128 | 1,086 | 1,096 | 472,800 | 1,096 |
| 2025-04-15 | 1,141 | 1,158 | 1,125 | 1,130 | 569,100 | 1,130 |
| 2025-04-14 | 1,132 | 1,179 | 1,122 | 1,131 | 762,600 | 1,131 |
| 2025-04-11 | 1,050 | 1,131 | 1,037 | 1,121 | 680,300 | 1,121 |
| 2025-04-10 | 1,129 | 1,129 | 1,065 | 1,093 | 620,500 | 1,093 |
| 2025-04-09 | 1,000 | 1,014 | 959 | 1,003 | 999,300 | 1,003 |
| 2025-04-08 | 1,030 | 1,078 | 1,019 | 1,031 | 1,096,100 | 1,031 |
| 2025-04-07 | 948 | 971 | 915 | 928 | 1,395,100 | 928 |
| 2025-04-04 | 1,100 | 1,113 | 1,027 | 1,053 | 1,145,800 | 1,053 |
| 2025-04-03 | 1,075 | 1,156 | 1,075 | 1,130 | 902,700 | 1,130 |
| 2025-04-02 | 1,139 | 1,150 | 1,121 | 1,135 | 445,900 | 1,135 |
| 2025-04-01 | 1,149 | 1,160 | 1,127 | 1,127 | 559,200 | 1,127 |
| 2025-03-31 | 1,170 | 1,181 | 1,139 | 1,140 | 765,500 | 1,140 |
| 2025-03-28 | 1,205 | 1,231 | 1,184 | 1,195 | 641,300 | 1,195 |
| 2025-03-27 | 1,207 | 1,223 | 1,203 | 1,215 | 407,400 | 1,215 |
| 2025-03-26 | 1,213 | 1,222 | 1,207 | 1,219 | 462,900 | 1,219 |
| 2025-03-25 | 1,219 | 1,238 | 1,206 | 1,207 | 608,000 | 1,207 |
| 2025-03-24 | 1,246 | 1,253 | 1,220 | 1,223 | 607,300 | 1,223 |
| 2025-03-21 | 1,290 | 1,290 | 1,252 | 1,253 | 760,900 | 1,253 |
| 2025-03-19 | 1,312 | 1,328 | 1,282 | 1,299 | 818,100 | 1,299 |
| 2025-03-18 | 1,245 | 1,325 | 1,243 | 1,309 | 1,038,800 | 1,309 |
| 2025-03-17 | 1,243 | 1,255 | 1,228 | 1,236 | 503,800 | 1,236 |
| 2025-03-14 | 1,206 | 1,231 | 1,204 | 1,227 | 567,400 | 1,227 |
| 2025-03-13 | 1,233 | 1,237 | 1,207 | 1,207 | 569,300 | 1,207 |
| 2025-03-12 | 1,252 | 1,264 | 1,203 | 1,226 | 797,300 | 1,226 |
| 2025-03-11 | 1,250 | 1,261 | 1,199 | 1,251 | 915,300 | 1,251 |
| 2025-03-10 | 1,193 | 1,244 | 1,190 | 1,223 | 760,400 | 1,223 |
| 2025-03-07 | 1,209 | 1,216 | 1,177 | 1,183 | 698,200 | 1,183 |
| 2025-03-06 | 1,239 | 1,241 | 1,202 | 1,206 | 802,300 | 1,206 |
| 2025-03-05 | 1,256 | 1,277 | 1,235 | 1,236 | 554,600 | 1,236 |
| 2025-03-04 | 1,280 | 1,281 | 1,201 | 1,229 | 1,476,200 | 1,229 |
| 2025-03-03 | 1,312 | 1,324 | 1,289 | 1,297 | 784,200 | 1,297 |
| 2025-02-28 | 1,320 | 1,351 | 1,303 | 1,312 | 700,100 | 1,312 |
| 2025-02-27 | 1,339 | 1,363 | 1,328 | 1,340 | 556,200 | 1,340 |
| 2025-02-26 | 1,397 | 1,409 | 1,326 | 1,334 | 1,146,100 | 1,334 |
| 2025-02-25 | 1,382 | 1,396 | 1,357 | 1,373 | 1,442,400 | 1,373 |
| 2025-02-21 | 1,471 | 1,506 | 1,426 | 1,430 | 1,152,300 | 1,430 |
| 2025-02-20 | 1,550 | 1,572 | 1,457 | 1,470 | 1,460,500 | 1,470 |
| 2025-02-19 | 1,650 | 1,670 | 1,566 | 1,570 | 985,400 | 1,570 |
| 2025-02-18 | 1,552 | 1,675 | 1,542 | 1,665 | 843,300 | 1,665 |
| 2025-02-17 | 1,610 | 1,639 | 1,557 | 1,565 | 887,400 | 1,565 |
| 2025-02-14 | 1,645 | 1,660 | 1,595 | 1,595 | 967,000 | 1,595 |
| 2025-02-13 | 1,645 | 1,676 | 1,633 | 1,646 | 1,038,500 | 1,646 |
| 2025-02-12 | 1,585 | 1,631 | 1,574 | 1,622 | 1,002,500 | 1,622 |
| 2025-02-10 | 1,509 | 1,627 | 1,509 | 1,599 | 1,263,900 | 1,599 |
| 2025-02-07 | 1,489 | 1,519 | 1,459 | 1,479 | 885,200 | 1,479 |
| 2025-02-06 | 1,433 | 1,498 | 1,424 | 1,491 | 1,599,700 | 1,491 |
| 2025-02-05 | 1,450 | 1,471 | 1,391 | 1,413 | 2,087,200 | 1,413 |
| 2025-02-04 | 1,461 | 1,491 | 1,406 | 1,449 | 2,119,900 | 1,449 |
| 2025-02-03 | 1,386 | 1,547 | 1,386 | 1,488 | 5,563,100 | 1,488 |
| 2025-01-31 | 1,563 | 1,563 | 1,563 | 1,563 | 247,800 | 1,563 |
| 2025-01-30 | 2,014 | 2,040 | 1,944 | 1,963 | 1,531,600 | 1,963 |
| 2025-01-29 | 2,065 | 2,092 | 1,978 | 1,985 | 1,266,100 | 1,985 |
| 2025-01-28 | 1,999 | 2,075 | 1,975 | 2,057 | 984,300 | 2,057 |
| 2025-01-27 | 2,060 | 2,076 | 1,996 | 2,004 | 938,900 | 2,004 |
| 2025-01-24 | 1,900 | 1,997 | 1,895 | 1,987 | 758,300 | 1,987 |
| 2025-01-23 | 1,937 | 1,937 | 1,882 | 1,898 | 691,600 | 1,898 |
| 2025-01-22 | 1,901 | 1,946 | 1,891 | 1,935 | 726,200 | 1,935 |
| 2025-01-21 | 1,928 | 1,934 | 1,873 | 1,916 | 678,100 | 1,916 |
| 2025-01-20 | 1,886 | 1,920 | 1,837 | 1,919 | 788,600 | 1,919 |
| 2025-01-17 | 1,900 | 1,906 | 1,873 | 1,893 | 390,800 | 1,893 |
| 2025-01-16 | 1,947 | 1,947 | 1,888 | 1,907 | 556,200 | 1,907 |
| 2025-01-15 | 1,971 | 1,991 | 1,908 | 1,921 | 661,400 | 1,921 |
| 2025-01-14 | 2,000 | 2,012 | 1,921 | 1,931 | 777,000 | 1,931 |
| 2025-01-10 | 2,001 | 2,054 | 1,992 | 2,019 | 418,800 | 2,019 |
| 2025-01-09 | 2,013 | 2,034 | 1,994 | 2,021 | 467,000 | 2,021 |
| 2025-01-08 | 2,019 | 2,047 | 1,983 | 2,025 | 606,000 | 2,025 |
| 2025-01-07 | 2,020 | 2,043 | 1,981 | 2,024 | 734,300 | 2,024 |
| 2025-01-06 | 2,070 | 2,103 | 1,973 | 1,973 | 774,300 | 1,973 |
分割・併合履歴 ： [2023-07-11]1株→3株