6080東証P貸借
業種 サービス業
Ｍ＆Ａキャピタルパートナーズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,675 (23/06/22) | 2,038 (23/11/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,676 (24/03/04) | 2,041 (24/05/01) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,105 | 2,125 | 1,987 | 2,016 | -118 | -5.5 | 989,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,305 | 2,354 | 2,044 | 2,134 | -156 | -6.8 | 4,304,100 |
| 24/03 | 2,663 | 2,676 | 2,216 | 2,290 | -373 | -14.0 | 5,458,200 |
| 24/02 | 2,324 | 2,675 | 2,294 | 2,663 | +377 | +16.5 | 4,925,600 |
| 24/01 | 2,416 | 2,496 | 2,197 | 2,286 | -146 | -6.0 | 4,312,700 |
| 23/12 | 2,233 | 2,460 | 2,095 | 2,432 | +165 | +7.3 | 6,018,900 |
| 23/11 | 2,220 | 2,373 | 2,038 | 2,267 | -453 | -16.7 | 10,144,100 |
| 23/10 | 2,690 | 2,783 | 2,417 | 2,720 | +40 | +1.5 | 2,958,600 |
| 23/09 | 2,810 | 2,910 | 2,646 | 2,680 | -139 | -4.9 | 3,002,100 |
| 23/08 | 2,873 | 2,895 | 2,494 | 2,819 | -97 | -3.3 | 6,562,800 |
| 23/07 | 3,360 | 3,405 | 2,883 | 2,916 | -414 | -12.4 | 4,046,800 |
| 23/06 | 2,990 | 3,675 | 2,971 | 3,330 | +270 | +8.8 | 6,464,000 |
| 23/05 | 3,905 | 3,955 | 3,040 | 3,060 | -775 | -20.2 | 5,847,400 |
| 23/04 | 3,755 | 3,880 | 3,405 | 3,835 | +135 | +3.7 | 4,370,200 |
| 23/03 | 3,890 | 3,895 | 3,580 | 3,700 | -230 | -5.9 | 5,517,900 |
| 23/02 | 4,100 | 4,675 | 3,625 | 3,930 | -450 | -10.3 | 10,691,600 |
| 23/01 | 4,590 | 5,410 | 4,380 | 4,380 | -235 | -5.1 | 3,645,200 |
| 22/12 | 4,925 | 5,030 | 4,260 | 4,615 | -240 | -4.9 | 2,914,800 |
| 22/11 | 3,870 | 5,160 | 3,870 | 4,855 | +1,055 | +27.8 | 4,789,200 |
| 22/10 | 3,715 | 4,000 | 3,410 | 3,800 | +90 | +2.4 | 4,964,400 |
| 22/09 | 3,395 | 4,170 | 3,275 | 3,710 | +235 | +6.8 | 10,861,000 |
| 22/08 | 3,800 | 3,840 | 3,185 | 3,475 | -230 | -6.2 | 3,814,600 |
| 22/07 | 3,510 | 3,755 | 3,225 | 3,705 | +140 | +3.9 | 2,373,400 |
| 22/06 | 3,435 | 3,635 | 2,950 | 3,565 | +120 | +3.5 | 2,425,600 |
| 22/05 | 3,775 | 3,850 | 2,954 | 3,445 | -610 | -15.0 | 2,995,500 |
| 22/04 | 4,340 | 4,765 | 3,875 | 4,055 | -315 | -7.2 | 1,715,600 |
| 22/03 | 5,060 | 5,300 | 4,300 | 4,370 | -640 | -12.8 | 2,126,400 |
| 22/02 | 5,030 | 5,210 | 4,630 | 5,010 | +125 | +2.6 | 1,624,200 |
| 22/01 | 5,300 | 5,350 | 4,425 | 4,885 | -385 | -7.3 | 1,888,200 |
| 21/12 | 5,520 | 5,940 | 5,110 | 5,270 | -230 | -4.2 | 1,694,000 |
| 21/11 | 6,200 | 6,820 | 5,470 | 5,500 | -910 | -14.2 | 2,475,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて