KabuInsight

Ｍ＆Ａキャピタルパートナーズ

6080
プライム/サービス業/M&A Capital Partners Co.,Ltd.
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
2026-03-133,315.03,425.03,310.03,400.0+20.0+0.59%146,200
2026-03-123,440.03,470.03,360.03,380.0-130.0-3.70%158,400
2026-03-113,485.03,550.03,485.03,510.0+40.0+1.15%75,700
2026-03-103,430.03,480.03,385.03,470.0+100.0+2.97%121,100
2026-03-093,260.03,400.03,255.03,370.0-125.0-3.58%206,900
2026-03-063,355.03,500.03,340.03,495.0+70.0+2.04%111,300
2026-03-053,430.03,530.03,400.03,425.0+65.0+1.93%125,400
2026-03-043,455.03,540.03,335.03,360.0-270.0-7.44%296,100
2026-03-033,705.03,710.03,575.03,630.0-110.0-2.94%267,300
2026-03-023,675.03,740.03,635.03,740.00.00.00%92,200
2026-02-273,645.03,780.03,630.03,740.0+145.0+4.03%260,400
2026-02-263,600.03,640.03,565.03,595.0+55.0+1.55%204,500
2026-02-253,495.03,585.03,490.03,540.0+110.0+3.21%169,000
2026-02-243,495.03,495.03,430.03,430.0-65.0-1.86%63,400
2026-02-203,445.03,495.03,430.03,495.00.00.00%86,800
2026-02-193,540.03,540.03,470.03,495.0-15.0-0.43%78,400
2026-02-183,490.03,555.03,480.03,510.0+20.0+0.57%102,300
2026-02-173,500.03,615.03,465.03,490.0+20.0+0.58%132,800
2026-02-163,385.03,475.03,385.03,470.0+90.0+2.66%93,100
2026-02-133,470.03,495.03,380.03,380.0-135.0-3.84%113,300
2026-02-123,475.03,540.03,425.03,515.0+10.0+0.29%120,800
2026-02-103,480.03,525.03,460.03,505.0+35.0+1.01%106,400
2026-02-093,480.03,480.03,410.03,470.0+55.0+1.61%120,100
2026-02-063,385.03,415.03,335.03,415.0-25.0-0.73%111,800
2026-02-053,390.03,475.03,310.03,440.0+75.0+2.23%163,100
2026-02-043,310.03,400.03,295.03,365.0+10.0+0.30%134,400
2026-02-033,250.03,405.03,205.03,355.0+135.0+4.19%243,700
2026-02-023,210.03,280.03,170.03,220.0+75.0+2.38%386,900
2026-01-303,120.03,170.03,110.03,145.0+35.0+1.13%146,500
2026-01-293,130.03,180.03,090.03,110.0-30.0-0.96%123,800
2026-01-283,205.03,225.03,135.03,140.0-60.0-1.88%137,700
2026-01-273,315.03,340.03,200.03,200.0-120.0-3.61%139,500
2026-01-263,380.03,390.03,315.03,320.0-105.0-3.07%79,000
2026-01-233,385.03,460.03,380.03,425.0+65.0+1.93%64,100
2026-01-223,320.03,380.03,310.03,360.0+80.0+2.44%87,500
2026-01-213,300.03,330.03,265.03,280.0-85.0-2.53%106,000
2026-01-203,420.03,450.03,350.03,365.0-70.0-2.04%184,400
2026-01-193,505.03,505.03,425.03,435.0-65.0-1.86%103,400
2026-01-163,500.03,525.03,460.03,500.0+10.0+0.29%51,200
2026-01-153,425.03,500.03,425.03,490.0+65.0+1.90%47,600
2026-01-143,515.03,515.03,425.03,425.0-90.0-2.56%128,100
2026-01-133,550.03,575.03,485.03,515.0+25.0+0.72%98,500
2026-01-093,450.03,490.03,435.03,490.0+55.0+1.60%113,500
2026-01-083,420.03,455.03,420.03,435.0+15.0+0.44%41,500
2026-01-073,405.03,450.03,380.03,420.0+15.0+0.44%52,100
2026-01-063,360.03,410.03,355.03,405.0+85.0+2.56%65,600
2026-01-053,385.03,390.03,285.03,320.0-50.0-1.48%83,200
2025-12-303,405.03,405.03,370.03,370.0-35.0-1.03%46,000
2025-12-293,405.03,410.03,350.03,405.00.00.00%52,300
2025-12-263,420.03,465.03,375.03,405.0-5.0-0.15%188,000
2025-12-253,395.03,415.03,345.03,410.0+65.0+1.94%49,500
2025-12-243,380.03,390.03,320.03,345.0-35.0-1.04%55,300
2025-12-233,390.03,425.03,345.03,380.0-5.0-0.15%75,700
2025-12-223,405.03,440.03,365.03,385.0-15.0-0.44%108,600
2025-12-193,380.03,420.03,355.03,400.0+30.0+0.89%90,800
2025-12-183,300.03,395.03,300.03,370.0+65.0+1.97%110,600
2025-12-173,330.03,345.03,295.03,305.0-35.0-1.05%144,500
2025-12-163,355.03,385.03,335.03,340.0-5.0-0.15%114,100
2025-12-153,290.03,350.03,275.03,345.0+55.0+1.67%78,900
2025-12-123,280.03,305.03,265.03,290.0+35.0+1.08%57,000
2025-12-113,315.03,360.03,235.03,255.0-25.0-0.76%71,700
2025-12-103,255.03,305.03,250.03,280.0-5.0-0.15%56,100
2025-12-093,305.03,305.03,250.03,285.0+20.0+0.61%71,400
2025-12-083,260.03,295.03,245.03,265.0+5.0+0.15%78,400
2025-12-053,290.03,290.03,230.03,260.0-20.0-0.61%101,200
2025-12-043,270.03,310.03,250.03,280.0+10.0+0.31%62,200
2025-12-033,300.03,300.03,245.03,270.0-10.0-0.30%66,400
2025-12-023,335.03,335.03,220.03,280.0-80.0-2.38%110,700
2025-12-013,375.03,400.03,330.03,360.00.00.00%114,200
2025-11-283,385.03,385.03,340.03,360.00.00.00%87,700
2025-11-273,335.03,410.03,330.03,360.0+25.0+0.75%106,900
2025-11-263,265.03,350.03,255.03,335.0+70.0+2.14%126,200
2025-11-253,295.03,300.03,250.03,265.0-35.0-1.06%109,400
2025-11-213,195.03,300.03,195.03,300.0+70.0+2.17%128,100
2025-11-203,300.03,320.03,190.03,230.0+125.0+4.03%188,900
2025-11-193,100.03,135.03,080.03,105.0+30.0+0.98%67,200
2025-11-183,120.03,145.03,060.03,075.0-85.0-2.69%74,400
2025-11-173,195.03,200.03,110.03,160.0-10.0-0.32%56,400
2025-11-143,225.03,225.03,170.03,170.0-70.0-2.16%76,300
2025-11-133,240.03,270.03,220.03,240.0+20.0+0.62%117,500
2025-11-123,140.03,280.03,135.03,220.0+130.0+4.21%159,200
2025-11-113,120.03,130.03,060.03,090.0-35.0-1.12%64,000
2025-11-103,100.03,130.03,090.03,125.0+35.0+1.13%56,300
2025-11-073,125.03,145.03,090.03,090.0-10.0-0.32%84,100
2025-11-063,070.03,120.03,055.03,100.0+50.0+1.64%102,900
2025-11-053,050.03,080.02,970.03,050.0-15.0-0.49%141,500
2025-11-042,950.03,130.02,940.03,065.0+110.0+3.72%313,000
2025-10-312,995.03,175.02,921.02,955.0-250.0-7.80%566,000
2025-10-303,220.03,250.03,200.03,205.0+30.0+0.94%184,600
2025-10-293,245.03,245.03,175.03,175.0-35.0-1.09%62,100
2025-10-283,275.03,275.03,195.03,210.0-75.0-2.28%77,000
2025-10-273,270.03,305.03,245.03,285.0+15.0+0.46%72,000
2025-10-243,210.03,290.03,205.03,270.0+85.0+2.67%139,400
2025-10-233,190.03,200.03,170.03,185.0-20.0-0.62%50,400
2025-10-223,225.03,260.03,195.03,205.0-25.0-0.77%67,900
2025-10-213,295.03,295.03,215.03,230.0-65.0-1.97%92,900
2025-10-203,270.03,295.03,245.03,295.0+85.0+2.65%102,500
2025-10-173,185.03,270.03,170.03,210.0+10.0+0.31%109,900
2025-10-163,175.03,255.03,175.03,200.00.00.00%126,000
2025-10-153,120.03,245.03,120.03,200.0+120.0+3.90%132,200
2025-10-143,055.03,115.03,055.03,080.0-40.0-1.28%70,900
2025-10-103,115.03,165.03,095.03,120.0-10.0-0.32%76,900
2025-10-093,120.03,150.03,115.03,130.0-25.0-0.79%64,000
2025-10-083,225.03,235.03,155.03,155.0-80.0-2.47%64,900
2025-10-073,245.03,280.03,220.03,235.0-10.0-0.31%109,400
2025-10-063,250.03,265.03,180.03,245.0+90.0+2.85%95,600
2025-10-033,100.03,160.03,100.03,155.0+55.0+1.77%47,300
2025-10-023,130.03,140.03,055.03,100.0-50.0-1.59%83,300
2025-10-013,205.03,205.03,105.03,150.0-55.0-1.72%83,800
2025-09-303,150.03,225.03,150.03,205.0+55.0+1.75%80,800
2025-09-293,150.03,155.03,095.03,150.0-30.0-0.94%76,500
2025-09-263,170.03,205.03,150.03,180.0+15.0+0.47%71,200
2025-09-253,205.03,215.03,150.03,165.0-35.0-1.09%62,400
2025-09-243,200.03,210.03,175.03,200.0-5.0-0.16%54,700
2025-09-223,220.03,235.03,195.03,205.0+20.0+0.63%48,700
2025-09-193,160.03,200.03,150.03,185.0+20.0+0.63%129,800
2025-09-183,195.03,215.03,150.03,165.0-15.0-0.47%77,400
2025-09-173,240.03,240.03,170.03,180.0-80.0-2.45%65,500
2025-09-163,265.03,270.03,220.03,260.0+65.0+2.03%117,900
2025-09-123,170.03,210.03,170.03,195.0——62,000

直近120営業日分を表示