日本Ｍ＆Ａセンターホールディングス
2127プライム/サービス業/Nihon M&A Center Holdings Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 635.2 | 644.0 | 632.2 | 639.2 | -6.0 | -0.93% | 2,301,700 |
| 2026-03-12 | 650.1 | 655.0 | 642.1 | 645.2 | -14.8 | -2.24% | 2,318,300 |
| 2026-03-11 | 658.1 | 667.4 | 656.2 | 660.0 | +6.9 | +1.06% | 2,364,500 |
| 2026-03-10 | 646.5 | 658.0 | 644.0 | 653.1 | +5.8 | +0.90% | 2,663,100 |
| 2026-03-09 | 625.0 | 649.4 | 624.0 | 647.3 | -11.6 | -1.76% | 2,855,400 |
| 2026-03-06 | 635.0 | 658.9 | 635.0 | 658.9 | +15.6 | +2.42% | 3,489,000 |
| 2026-03-05 | 647.5 | 651.2 | 635.6 | 643.3 | +9.8 | +1.55% | 4,177,500 |
| 2026-03-04 | 639.8 | 651.2 | 628.0 | 633.5 | -26.2 | -3.97% | 5,351,800 |
| 2026-03-03 | 705.7 | 709.0 | 659.7 | 659.7 | -54.3 | -7.61% | 7,123,700 |
| 2026-03-02 | 715.0 | 721.1 | 707.3 | 714.0 | -8.7 | -1.20% | 2,650,100 |
| 2026-02-27 | 715.8 | 722.9 | 711.3 | 722.7 | +6.9 | +0.96% | 2,436,500 |
| 2026-02-26 | 713.1 | 721.3 | 712.1 | 715.8 | +7.9 | +1.12% | 2,240,100 |
| 2026-02-25 | 699.0 | 707.9 | 695.6 | 707.9 | +11.8 | +1.70% | 2,384,500 |
| 2026-02-24 | 704.0 | 705.7 | 696.1 | 696.1 | +0.5 | +0.07% | 1,962,400 |
| 2026-02-20 | 700.0 | 707.0 | 689.3 | 695.6 | -8.8 | -1.25% | 3,059,400 |
| 2026-02-19 | 704.0 | 707.2 | 698.1 | 704.4 | +1.6 | +0.23% | 1,634,800 |
| 2026-02-18 | 704.0 | 710.0 | 701.8 | 702.8 | +11.0 | +1.59% | 2,852,200 |
| 2026-02-17 | 698.0 | 700.4 | 690.4 | 691.8 | -5.5 | -0.79% | 1,994,900 |
| 2026-02-16 | 697.5 | 701.8 | 695.0 | 697.3 | +2.5 | +0.36% | 1,778,100 |
| 2026-02-13 | 711.8 | 714.6 | 694.2 | 694.8 | -14.7 | -2.07% | 3,957,300 |
| 2026-02-12 | 720.0 | 722.3 | 707.1 | 709.5 | -15.7 | -2.16% | 3,079,300 |
| 2026-02-10 | 721.2 | 730.4 | 719.6 | 725.2 | -1.0 | -0.14% | 2,785,600 |
| 2026-02-09 | 741.0 | 741.0 | 721.0 | 726.2 | -4.8 | -0.66% | 2,554,300 |
| 2026-02-06 | 728.0 | 732.5 | 723.0 | 731.0 | -1.5 | -0.20% | 1,651,800 |
| 2026-02-05 | 737.5 | 739.4 | 726.0 | 732.5 | -5.1 | -0.69% | 2,464,800 |
| 2026-02-04 | 756.7 | 757.9 | 733.1 | 737.6 | -26.1 | -3.42% | 2,750,000 |
| 2026-02-03 | 742.7 | 763.7 | 733.9 | 763.7 | +33.4 | +4.57% | 3,438,300 |
| 2026-02-02 | 714.8 | 735.3 | 703.5 | 730.3 | +21.2 | +2.99% | 4,412,200 |
| 2026-01-30 | 708.0 | 715.9 | 703.1 | 709.1 | -0.3 | -0.04% | 3,178,900 |
| 2026-01-29 | 715.0 | 718.0 | 701.7 | 709.4 | -9.4 | -1.31% | 2,400,500 |
| 2026-01-28 | 717.2 | 721.7 | 712.1 | 718.8 | +1.7 | +0.24% | 2,038,300 |
| 2026-01-27 | 718.8 | 726.4 | 717.1 | 717.1 | -0.5 | -0.07% | 1,957,200 |
| 2026-01-26 | 723.6 | 727.0 | 715.5 | 717.6 | -9.9 | -1.36% | 1,784,900 |
| 2026-01-23 | 730.4 | 738.9 | 727.2 | 727.5 | +6.5 | +0.90% | 1,577,700 |
| 2026-01-22 | 731.6 | 732.6 | 720.6 | 721.0 | -0.1 | -0.01% | 1,451,900 |
| 2026-01-21 | 722.0 | 727.9 | 717.7 | 721.1 | -13.1 | -1.78% | 1,642,800 |
| 2026-01-20 | 736.9 | 740.8 | 730.5 | 734.2 | -10.0 | -1.34% | 2,339,200 |
| 2026-01-19 | 739.7 | 748.3 | 736.7 | 744.2 | +7.1 | +0.96% | 2,706,000 |
| 2026-01-16 | 739.0 | 748.9 | 735.0 | 737.1 | -10.5 | -1.40% | 1,503,300 |
| 2026-01-15 | 737.2 | 747.6 | 736.0 | 747.6 | +12.2 | +1.66% | 1,378,100 |
| 2026-01-14 | 742.0 | 746.2 | 732.2 | 735.4 | -12.0 | -1.61% | 1,710,100 |
| 2026-01-13 | 751.0 | 753.8 | 744.8 | 747.4 | +4.5 | +0.61% | 1,430,900 |
| 2026-01-09 | 745.0 | 749.6 | 739.2 | 742.9 | +7.5 | +1.02% | 1,453,800 |
| 2026-01-08 | 733.0 | 741.0 | 726.0 | 735.4 | -2.1 | -0.28% | 1,347,200 |
| 2026-01-07 | 730.1 | 748.0 | 726.7 | 737.5 | +2.5 | +0.34% | 1,628,800 |
| 2026-01-06 | 730.0 | 742.0 | 727.6 | 735.0 | +9.5 | +1.31% | 1,485,800 |
| 2026-01-05 | 726.1 | 732.9 | 722.0 | 725.5 | +4.7 | +0.65% | 1,712,000 |
| 2025-12-30 | 727.0 | 727.5 | 719.2 | 720.8 | -6.6 | -0.91% | 1,065,900 |
| 2025-12-29 | 727.0 | 728.3 | 722.6 | 727.4 | +0.4 | +0.06% | 962,900 |
| 2025-12-26 | 729.5 | 732.0 | 724.1 | 727.0 | -2.5 | -0.34% | 965,500 |
| 2025-12-25 | 729.9 | 731.4 | 724.1 | 729.5 | +4.9 | +0.68% | 1,175,700 |
| 2025-12-24 | 724.6 | 732.4 | 724.0 | 724.6 | -1.0 | -0.14% | 1,267,000 |
| 2025-12-23 | 727.0 | 730.5 | 720.1 | 725.6 | +11.0 | +1.54% | 1,074,900 |
| 2025-12-22 | 730.4 | 731.1 | 705.9 | 714.6 | -15.1 | -2.07% | 1,915,100 |
| 2025-12-19 | 714.8 | 731.0 | 714.0 | 729.7 | +13.1 | +1.83% | 1,849,400 |
| 2025-12-18 | 721.3 | 723.5 | 715.3 | 716.6 | +1.7 | +0.24% | 1,256,000 |
| 2025-12-17 | 716.0 | 721.1 | 707.0 | 714.9 | -7.9 | -1.09% | 1,278,500 |
| 2025-12-16 | 725.1 | 728.9 | 718.4 | 722.8 | -7.0 | -0.96% | 1,458,500 |
| 2025-12-15 | 721.0 | 732.3 | 720.5 | 729.8 | +7.6 | +1.05% | 1,448,900 |
| 2025-12-12 | 725.8 | 734.1 | 720.6 | 722.2 | 0.0 | 0.00% | 1,111,700 |
| 2025-12-11 | 743.5 | 743.7 | 721.6 | 722.2 | -10.8 | -1.47% | 1,405,400 |
| 2025-12-10 | 735.0 | 735.9 | 724.5 | 733.0 | 0.0 | 0.00% | 1,344,400 |
| 2025-12-09 | 729.5 | 736.7 | 724.2 | 733.0 | +3.8 | +0.52% | 1,288,500 |
| 2025-12-08 | 730.0 | 731.3 | 720.3 | 729.2 | +7.6 | +1.05% | 1,410,300 |
| 2025-12-05 | 727.0 | 730.8 | 716.3 | 721.6 | -4.7 | -0.65% | 1,303,900 |
| 2025-12-04 | 711.9 | 726.8 | 710.0 | 726.3 | +18.1 | +2.56% | 1,423,400 |
| 2025-12-03 | 704.5 | 712.7 | 701.1 | 708.2 | +3.7 | +0.53% | 1,325,900 |
| 2025-12-02 | 710.0 | 712.3 | 701.9 | 704.5 | -5.8 | -0.82% | 1,518,900 |
| 2025-12-01 | 726.9 | 732.1 | 710.3 | 710.3 | -21.9 | -2.99% | 1,555,300 |
| 2025-11-28 | 730.0 | 736.8 | 729.9 | 732.2 | -3.9 | -0.53% | 1,011,300 |
| 2025-11-27 | 725.1 | 738.5 | 725.0 | 736.1 | +10.3 | +1.42% | 980,100 |
| 2025-11-26 | 716.0 | 731.5 | 712.3 | 725.8 | +15.9 | +2.24% | 1,238,000 |
| 2025-11-25 | 731.0 | 732.0 | 705.5 | 709.9 | -20.1 | -2.75% | 1,681,300 |
| 2025-11-21 | 710.0 | 730.0 | 710.0 | 730.0 | +11.0 | +1.53% | 1,706,400 |
| 2025-11-20 | 720.0 | 721.4 | 710.0 | 719.0 | +9.0 | +1.27% | 1,189,500 |
| 2025-11-19 | 722.7 | 725.9 | 706.3 | 710.0 | +4.8 | +0.68% | 1,774,400 |
| 2025-11-18 | 739.2 | 742.8 | 705.2 | 705.2 | -40.7 | -5.46% | 2,034,800 |
| 2025-11-17 | 737.2 | 746.4 | 732.8 | 745.9 | +3.8 | +0.51% | 1,379,600 |
| 2025-11-14 | 750.8 | 754.0 | 742.1 | 742.1 | -14.3 | -1.89% | 1,110,800 |
| 2025-11-13 | 772.0 | 772.9 | 753.2 | 756.4 | -7.5 | -0.98% | 1,108,400 |
| 2025-11-12 | 751.0 | 768.2 | 750.7 | 763.9 | +13.4 | +1.79% | 1,925,800 |
| 2025-11-11 | 748.9 | 753.5 | 743.5 | 750.5 | +11.7 | +1.58% | 1,278,800 |
| 2025-11-10 | 732.0 | 740.3 | 731.5 | 738.8 | +8.6 | +1.18% | 1,400,900 |
| 2025-11-07 | 724.0 | 731.2 | 723.1 | 730.2 | -3.5 | -0.48% | 1,366,300 |
| 2025-11-06 | 737.5 | 740.4 | 730.0 | 733.7 | +0.1 | +0.01% | 2,213,000 |
| 2025-11-05 | 730.0 | 736.5 | 711.0 | 733.6 | +2.8 | +0.38% | 2,789,000 |
| 2025-11-04 | 721.1 | 737.9 | 717.4 | 730.8 | +4.2 | +0.58% | 2,858,200 |
| 2025-10-31 | 729.0 | 741.5 | 722.1 | 726.6 | -34.1 | -4.48% | 3,974,700 |
| 2025-10-30 | 751.0 | 767.8 | 748.0 | 760.7 | +2.8 | +0.37% | 3,465,000 |
| 2025-10-29 | 771.9 | 778.4 | 756.0 | 757.9 | -19.5 | -2.51% | 2,054,800 |
| 2025-10-28 | 801.8 | 801.8 | 772.6 | 777.4 | -25.2 | -3.14% | 2,562,800 |
| 2025-10-27 | 794.2 | 813.0 | 789.1 | 802.6 | +8.8 | +1.11% | 3,880,000 |
| 2025-10-24 | 765.6 | 807.2 | 747.3 | 793.8 | +88.2 | +12.50% | 8,467,800 |
| 2025-10-23 | 708.0 | 712.7 | 705.6 | 705.6 | -5.9 | -0.83% | 1,013,700 |
| 2025-10-22 | 709.7 | 715.6 | 708.9 | 711.5 | +1.8 | +0.25% | 1,875,700 |
| 2025-10-21 | 703.4 | 714.1 | 699.8 | 709.7 | +8.5 | +1.21% | 1,459,800 |
| 2025-10-20 | 694.1 | 701.2 | 686.7 | 701.2 | +17.1 | +2.50% | 1,850,400 |
| 2025-10-17 | 688.5 | 696.0 | 677.8 | 684.1 | -17.4 | -2.48% | 2,351,500 |
| 2025-10-16 | 710.5 | 716.6 | 699.0 | 701.5 | -9.3 | -1.31% | 1,025,000 |
| 2025-10-15 | 704.3 | 713.0 | 702.3 | 710.8 | +15.3 | +2.20% | 1,829,300 |
| 2025-10-14 | 705.1 | 716.0 | 692.4 | 695.5 | -23.2 | -3.23% | 2,061,300 |
| 2025-10-10 | 727.5 | 728.0 | 713.8 | 718.7 | -10.1 | -1.39% | 1,157,700 |
| 2025-10-09 | 715.0 | 729.0 | 707.3 | 728.8 | +6.4 | +0.89% | 1,703,000 |
| 2025-10-08 | 731.6 | 737.3 | 721.7 | 722.4 | -8.7 | -1.19% | 1,007,600 |
| 2025-10-07 | 737.5 | 737.7 | 728.4 | 731.1 | -5.9 | -0.80% | 1,591,300 |
| 2025-10-06 | 739.3 | 740.0 | 720.0 | 737.0 | +17.3 | +2.40% | 1,526,200 |
| 2025-10-03 | 729.7 | 730.7 | 719.4 | 719.7 | -10.1 | -1.38% | 2,406,600 |
| 2025-10-02 | 745.0 | 751.9 | 721.0 | 729.8 | -22.2 | -2.95% | 1,812,500 |
| 2025-10-01 | 742.3 | 756.4 | 740.1 | 752.0 | -3.3 | -0.44% | 1,912,600 |
| 2025-09-30 | 744.0 | 761.8 | 739.0 | 755.3 | +14.8 | +2.00% | 1,927,000 |
| 2025-09-29 | 750.0 | 751.0 | 735.5 | 740.5 | -18.1 | -2.39% | 1,500,500 |
| 2025-09-26 | 756.0 | 763.7 | 756.0 | 758.6 | -3.7 | -0.49% | 1,981,800 |
| 2025-09-25 | 770.0 | 771.0 | 754.6 | 762.3 | -6.3 | -0.82% | 1,816,300 |
| 2025-09-24 | 777.4 | 779.2 | 768.6 | 768.6 | -5.4 | -0.70% | 1,665,600 |
| 2025-09-22 | 771.6 | 782.0 | 768.3 | 774.0 | +2.4 | +0.31% | 1,183,800 |
| 2025-09-19 | 784.0 | 787.2 | 765.2 | 771.6 | -8.9 | -1.14% | 2,010,700 |
| 2025-09-18 | 794.5 | 795.9 | 780.0 | 780.5 | -15.7 | -1.97% | 1,479,500 |
| 2025-09-17 | 805.6 | 807.0 | 796.2 | 796.2 | -9.6 | -1.19% | 1,306,000 |
| 2025-09-16 | 805.0 | 811.0 | 802.7 | 805.8 | +6.3 | +0.79% | 1,270,700 |
| 2025-09-12 | 785.7 | 799.5 | 783.0 | 799.5 | — | — | 1,677,600 |
直近120営業日分を表示