KabuInsight

ジャパンＭ＆Ａソリューション

9236
グロース/サービス業/Japan M&A Solution Incorporated
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
2026-03-13987.0993.0987.0988.0-6.0-0.60%2,300
2026-03-121,028.01,028.0994.0994.0-45.0-4.33%10,500
2026-03-111,020.01,042.0999.01,039.0+27.0+2.67%16,200
2026-03-10980.01,012.0980.01,012.0+32.0+3.27%2,600
2026-03-09981.0996.0974.0980.0-28.0-2.78%3,700
2026-03-061,010.01,010.0996.01,008.0-2.0-0.20%500
2026-03-05999.01,010.0999.01,010.0+19.0+1.92%2,400
2026-03-04988.01,000.0986.0991.0-10.0-1.00%5,700
2026-03-031,001.01,001.0989.01,001.00.00.00%3,600
2026-03-02988.01,011.0988.01,001.0+1.0+0.10%3,400
2026-02-271,001.01,011.0990.01,000.0-1.0-0.10%4,800
2026-02-261,000.01,016.0999.01,001.0-1.0-0.10%4,400
2026-02-25995.01,023.0995.01,002.0+7.0+0.70%5,300
2026-02-24991.01,010.0990.0995.0-15.0-1.49%4,300
2026-02-201,011.01,011.01,003.01,010.0+8.0+0.80%1,600
2026-02-191,011.01,012.01,000.01,002.0-9.0-0.89%2,700
2026-02-181,002.01,011.01,001.01,011.0-3.0-0.30%1,500
2026-02-171,017.01,017.01,014.01,014.00.00.00%1,000
2026-02-161,013.01,015.0990.01,014.0+21.0+2.11%4,500
2026-02-13996.01,009.0981.0993.0-7.0-0.70%3,100
2026-02-12995.01,018.0995.01,000.0+5.0+0.50%3,000
2026-02-101,014.01,014.0995.0995.0-18.0-1.78%1,000
2026-02-091,009.01,013.0999.01,013.0+12.0+1.20%2,000
2026-02-061,013.01,018.01,001.01,001.0-12.0-1.18%2,200
2026-02-051,014.01,014.01,013.01,013.0-6.0-0.59%200
2026-02-041,018.01,027.01,007.01,019.0-9.0-0.88%1,600
2026-02-031,002.01,034.01,002.01,028.0+26.0+2.59%2,300
2026-02-021,020.01,027.01,000.01,002.0-9.0-0.89%2,700
2026-01-301,011.01,011.01,011.01,011.00.00.00%—
2026-01-291,016.01,021.01,011.01,011.0-16.0-1.56%500
2026-01-281,020.01,027.01,020.01,027.0-18.0-1.72%600
2026-01-271,034.01,045.01,030.01,045.0+6.0+0.58%6,000
2026-01-261,036.01,050.01,031.01,039.0-10.0-0.95%1,600
2026-01-231,021.01,049.01,020.01,049.0+25.0+2.44%5,200
2026-01-221,019.01,024.01,014.01,024.0+15.0+1.49%2,000
2026-01-211,017.01,021.01,000.01,009.0-8.0-0.79%1,300
2026-01-201,012.01,017.01,012.01,017.0+5.0+0.49%600
2026-01-191,013.01,013.01,012.01,012.0+5.0+0.50%300
2026-01-161,017.01,019.01,007.01,007.0-12.0-1.18%1,400
2026-01-151,019.01,027.01,012.01,019.0-6.0-0.59%1,300
2026-01-141,021.01,032.01,014.01,025.0-11.0-1.06%1,300
2026-01-131,026.01,036.01,017.01,036.0+10.0+0.97%1,700
2026-01-091,018.01,026.01,016.01,026.0+4.0+0.39%800
2026-01-081,028.01,029.01,010.01,022.0-6.0-0.58%3,600
2026-01-071,013.01,028.01,012.01,028.0+9.0+0.88%2,100
2026-01-061,015.01,029.01,009.01,019.0+4.0+0.39%2,700
2026-01-051,005.01,037.01,005.01,015.0+11.0+1.10%2,800
2025-12-301,020.01,020.01,004.01,004.0-32.0-3.09%1,600
2025-12-29996.01,037.0996.01,036.0+46.0+4.65%2,800
2025-12-26993.0993.0982.0990.0+4.0+0.41%1,800
2025-12-25990.0990.0986.0986.0-8.0-0.80%4,300
2025-12-24987.01,015.0979.0994.0+5.0+0.51%3,200
2025-12-23977.0989.0975.0989.00.00.00%4,200
2025-12-22992.0992.0966.0989.0+7.0+0.71%8,900
2025-12-19985.0990.0980.0982.0-3.0-0.30%1,100
2025-12-18983.0994.0982.0985.0-13.0-1.30%3,600
2025-12-17984.01,000.0984.0998.0-1.0-0.10%1,700
2025-12-16989.01,012.0983.0999.0+10.0+1.01%2,700
2025-12-15995.0996.0980.0989.0+9.0+0.92%2,700
2025-12-12988.01,009.0973.0980.0-8.0-0.81%7,100
2025-12-111,020.01,034.0988.0988.0-32.0-3.14%4,800
2025-12-101,001.01,020.01,001.01,020.0+17.0+1.69%3,500
2025-12-091,001.01,005.01,000.01,003.0-2.0-0.20%1,600
2025-12-081,015.01,015.01,005.01,005.0-10.0-0.99%1,100
2025-12-051,042.01,042.01,000.01,015.0-57.0-5.32%3,700
2025-12-041,025.01,082.01,022.01,072.0+26.0+2.49%1,000
2025-12-031,025.01,047.01,024.01,046.0+21.0+2.05%900
2025-12-021,020.01,025.01,020.01,025.0-25.0-2.38%1,100
2025-12-011,053.01,080.01,050.01,050.0-28.0-2.60%2,200
2025-11-281,051.01,078.01,045.01,078.0+8.0+0.75%1,200
2025-11-271,111.01,111.01,070.01,070.0+19.0+1.81%2,700
2025-11-261,094.01,094.01,022.01,051.0-13.0-1.22%1,500
2025-11-251,096.01,100.01,064.01,064.0-6.0-0.56%1,800
2025-11-211,010.01,070.01,010.01,070.0+65.0+6.47%2,200
2025-11-201,009.01,022.01,005.01,005.0-4.0-0.40%1,500
2025-11-191,001.01,053.0992.01,009.0-21.0-2.04%5,300
2025-11-181,030.01,030.01,030.01,030.0+4.0+0.39%300
2025-11-171,027.01,027.01,026.01,026.0-1.0-0.10%700
2025-11-141,031.01,038.01,027.01,027.0-12.0-1.15%400
2025-11-131,022.01,058.01,022.01,039.0-4.0-0.38%3,700
2025-11-121,016.01,043.01,002.01,043.0+28.0+2.76%500
2025-11-111,046.01,051.01,015.01,015.0-15.0-1.46%1,600
2025-11-101,030.01,030.01,030.01,030.00.00.00%—
2025-11-071,037.01,037.01,030.01,030.0-7.0-0.68%800
2025-11-061,037.01,037.01,037.01,037.0+1.0+0.10%100
2025-11-05991.01,036.0989.01,036.0+42.0+4.23%800
2025-11-04996.0998.0990.0994.0-11.0-1.09%1,700
2025-10-311,000.01,025.01,000.01,005.0+3.0+0.30%600
2025-10-301,001.01,002.01,001.01,002.0+1.0+0.10%1,700
2025-10-291,021.01,021.01,001.01,001.0-12.0-1.18%3,000
2025-10-281,013.01,016.01,013.01,013.0+1.0+0.10%900
2025-10-271,026.01,026.01,012.01,012.0-7.0-0.69%700
2025-10-241,018.01,020.01,011.01,019.0+1.0+0.10%900
2025-10-231,018.01,018.01,018.01,018.0-8.0-0.78%400
2025-10-221,019.01,033.01,013.01,026.0+14.0+1.38%2,300
2025-10-211,045.01,045.01,012.01,012.0-23.0-2.22%1,300
2025-10-201,024.01,035.0994.01,035.0+28.0+2.78%4,400
2025-10-17990.01,007.0990.01,007.0+2.0+0.20%1,500
2025-10-161,001.01,005.01,000.01,005.0+4.0+0.40%600
2025-10-151,005.01,005.01,000.01,001.0-3.0-0.30%800
2025-10-141,012.01,012.01,003.01,004.0-17.0-1.67%400
2025-10-101,022.01,037.01,021.01,021.0-1.0-0.10%2,000
2025-10-091,023.01,023.01,022.01,022.0-1.0-0.10%300
2025-10-081,020.01,023.01,020.01,023.0-1.0-0.10%300
2025-10-071,024.01,024.01,024.01,024.0-6.0-0.58%200
2025-10-061,058.01,058.01,013.01,030.0+2.0+0.19%900
2025-10-031,039.01,039.01,010.01,028.0+19.0+1.88%2,200
2025-10-021,053.01,053.01,004.01,009.0-34.0-3.26%3,900
2025-10-011,120.01,120.01,040.01,043.0-69.0-6.21%3,400
2025-09-301,139.01,139.01,111.01,112.0-27.0-2.37%1,900
2025-09-291,149.01,149.01,139.01,139.0-1.0-0.09%1,900
2025-09-261,144.01,145.01,140.01,140.0-8.0-0.70%900
2025-09-251,148.01,148.01,144.01,148.0+1.0+0.09%500
2025-09-241,149.01,154.01,147.01,147.0-3.0-0.26%1,800
2025-09-221,169.01,171.01,146.01,150.0-28.0-2.38%5,700
2025-09-191,183.01,183.01,169.01,178.0-2.0-0.17%2,300
2025-09-181,188.01,188.01,175.01,180.0-13.0-1.09%2,900
2025-09-171,199.01,209.01,176.01,193.0-3.0-0.25%5,400
2025-09-161,267.01,267.01,182.01,196.0-101.0-7.79%9,300
2025-09-121,170.01,300.01,165.01,297.0——17,400

直近120営業日分を表示