KabuInsight

Ｍ＆Ａ総研ホールディングス

9552
プライム/サービス業/M&A Research Institute 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
2026-03-13649.0672.0627.0630.0-25.0-3.82%722,400
2026-03-12672.0672.0650.0655.0-20.0-2.96%571,400
2026-03-11673.0692.0665.0675.0-8.0-1.17%503,800
2026-03-10690.0698.0670.0683.0-7.0-1.01%483,500
2026-03-09680.0692.0666.0690.0-29.0-4.03%548,200
2026-03-06692.0722.0690.0719.0+37.0+5.43%546,900
2026-03-05691.0716.0682.0682.0+8.0+1.19%608,200
2026-03-04677.0698.0664.0674.0-2.0-0.30%613,400
2026-03-03720.0720.0676.0676.0-49.0-6.76%771,500
2026-03-02747.0747.0725.0725.0-34.0-4.48%596,100
2026-02-27748.0766.0744.0759.0+12.0+1.61%552,500
2026-02-26750.0767.0742.0747.0-3.0-0.40%431,600
2026-02-25755.0763.0740.0750.0-6.0-0.79%386,300
2026-02-24781.0784.0736.0756.0-27.0-3.45%817,500
2026-02-20760.0783.0736.0783.0+33.0+4.40%848,200
2026-02-19756.0768.0725.0750.0-8.0-1.06%1,273,300
2026-02-18779.0782.0747.0758.0-19.0-2.45%1,059,400
2026-02-17859.0863.0771.0777.0-78.0-9.12%1,327,100
2026-02-16993.01,013.0845.0855.0-193.0-18.42%1,541,400
2026-02-131,083.01,088.01,038.01,048.0-32.0-2.96%428,900
2026-02-121,100.01,109.01,080.01,080.0-11.0-1.01%178,200
2026-02-101,065.01,107.01,056.01,091.0+17.0+1.58%226,800
2026-02-091,089.01,089.01,057.01,074.0+8.0+0.75%209,900
2026-02-061,120.01,125.01,047.01,066.0-73.0-6.41%491,800
2026-02-051,120.01,158.01,115.01,139.0+12.0+1.06%215,000
2026-02-041,139.01,146.01,112.01,127.0-5.0-0.44%239,000
2026-02-031,135.01,145.01,109.01,132.0-5.0-0.44%287,200
2026-02-021,157.01,178.01,130.01,137.0-12.0-1.04%183,700
2026-01-301,135.01,167.01,121.01,149.0+14.0+1.23%259,000
2026-01-291,135.01,148.01,118.01,135.0-13.0-1.13%217,000
2026-01-281,180.01,180.01,138.01,148.0-40.0-3.37%234,200
2026-01-271,183.01,199.01,174.01,188.0-3.0-0.25%192,700
2026-01-261,228.01,231.01,173.01,191.0-62.0-4.95%357,100
2026-01-231,225.01,282.01,218.01,253.0+22.0+1.79%290,800
2026-01-221,247.01,265.01,231.01,231.0-15.0-1.20%188,200
2026-01-211,219.01,255.01,211.01,246.0-10.0-0.80%325,600
2026-01-201,241.01,271.01,209.01,256.0+2.0+0.16%439,200
2026-01-191,251.01,270.01,219.01,254.0-10.0-0.79%353,300
2026-01-161,237.01,264.01,220.01,264.0+31.0+2.51%453,900
2026-01-151,194.01,245.01,194.01,233.0+41.0+3.44%325,700
2026-01-141,191.01,215.01,191.01,192.0+1.0+0.08%273,200
2026-01-131,184.01,203.01,166.01,191.0+19.0+1.62%276,700
2026-01-091,185.01,194.01,166.01,172.0+10.0+0.86%184,800
2026-01-081,159.01,177.01,152.01,162.0-4.0-0.34%258,800
2026-01-071,174.01,208.01,152.01,166.0+14.0+1.22%354,100
2026-01-061,129.01,167.01,118.01,152.0+45.0+4.07%275,300
2026-01-051,144.01,150.01,102.01,107.0-23.0-2.04%221,600
2025-12-301,149.01,149.01,129.01,130.0-19.0-1.65%136,900
2025-12-291,167.01,171.01,139.01,149.0-18.0-1.54%223,000
2025-12-261,162.01,184.01,156.01,167.0+21.0+1.83%394,900
2025-12-251,130.01,160.01,130.01,146.0+25.0+2.23%226,200
2025-12-241,131.01,148.01,121.01,121.0-8.0-0.71%185,800
2025-12-231,125.01,162.01,121.01,129.0+23.0+2.08%341,800
2025-12-221,120.01,124.01,081.01,106.0+2.0+0.18%334,900
2025-12-191,102.01,109.01,092.01,104.0+2.0+0.18%425,700
2025-12-181,115.01,128.01,094.01,102.0-23.0-2.04%210,200
2025-12-171,100.01,125.01,086.01,125.0+11.0+0.99%354,000
2025-12-161,125.01,127.01,103.01,114.0-3.0-0.27%202,800
2025-12-151,118.01,131.01,110.01,117.00.00.00%181,400
2025-12-121,124.01,140.01,098.01,117.0-7.0-0.62%318,200
2025-12-111,153.01,161.01,117.01,124.0-39.0-3.35%323,600
2025-12-101,179.01,179.01,159.01,163.0-16.0-1.36%157,300
2025-12-091,173.01,188.01,165.01,179.0-3.0-0.25%274,100
2025-12-081,179.01,193.01,159.01,182.0+22.0+1.90%253,400
2025-12-051,189.01,195.01,157.01,160.0-37.0-3.09%218,200
2025-12-041,217.01,231.01,191.01,197.0-28.0-2.29%299,200
2025-12-031,162.01,230.01,162.01,225.0+64.0+5.51%420,100
2025-12-021,185.01,195.01,161.01,161.0-35.0-2.93%210,700
2025-12-011,213.01,234.01,184.01,196.0-5.0-0.42%290,300
2025-11-281,218.01,224.01,197.01,201.0-6.0-0.50%153,000
2025-11-271,240.01,250.01,203.01,207.0-34.0-2.74%357,700
2025-11-261,172.01,314.01,170.01,241.0+74.0+6.34%970,000
2025-11-251,191.01,195.01,126.01,167.0-38.0-3.15%852,800
2025-11-211,186.01,229.01,177.01,205.0+17.0+1.43%1,347,900
2025-11-201,190.01,195.01,162.01,188.0+27.0+2.33%244,800
2025-11-191,174.01,184.01,151.01,161.0-18.0-1.53%246,400
2025-11-181,217.01,233.01,178.01,179.0-38.0-3.12%252,900
2025-11-171,224.01,240.01,208.01,217.0+1.0+0.08%284,800
2025-11-141,257.01,280.01,216.01,216.0-69.0-5.37%386,500
2025-11-131,318.01,318.01,283.01,285.0-29.0-2.21%149,900
2025-11-121,293.01,314.01,282.01,314.0+21.0+1.62%166,300
2025-11-111,300.01,327.01,281.01,293.0-3.0-0.23%197,300
2025-11-101,311.01,325.01,283.01,296.0-13.0-0.99%224,100
2025-11-071,235.01,347.01,229.01,309.0+92.0+7.56%881,800
2025-11-061,280.01,312.01,215.01,217.0-83.0-6.38%760,200
2025-11-051,323.01,379.01,298.01,300.0-43.0-3.20%892,000
2025-11-041,265.01,400.01,264.01,343.0+76.0+6.00%1,469,600
2025-10-311,267.01,353.01,246.01,267.0+150.0+13.43%2,602,800
2025-10-301,121.01,147.01,112.01,117.0-13.0-1.15%707,300
2025-10-291,177.01,177.01,123.01,130.0-47.0-3.99%289,100
2025-10-281,152.01,182.01,133.01,177.0+17.0+1.47%343,200
2025-10-271,136.01,210.01,136.01,160.0+24.0+2.11%495,600
2025-10-241,143.01,157.01,112.01,136.0+23.0+2.07%379,400
2025-10-231,110.01,131.01,102.01,113.0+6.0+0.54%236,500
2025-10-221,110.01,112.01,098.01,107.0+6.0+0.54%192,300
2025-10-211,131.01,131.01,100.01,101.0-29.0-2.57%273,300
2025-10-201,120.01,144.01,111.01,130.0+24.0+2.17%213,600
2025-10-171,101.01,119.01,090.01,106.0-13.0-1.16%315,100
2025-10-161,128.01,141.01,113.01,119.0-11.0-0.97%149,800
2025-10-151,121.01,140.01,120.01,130.0+22.0+1.99%193,600
2025-10-141,116.01,134.01,100.01,108.0-38.0-3.32%356,300
2025-10-101,144.01,169.01,127.01,146.0+2.0+0.17%245,400
2025-10-091,161.01,177.01,132.01,144.0-10.0-0.87%460,800
2025-10-081,220.01,228.01,148.01,154.0-70.0-5.72%517,400
2025-10-071,221.01,241.01,219.01,224.0-8.0-0.65%161,500
2025-10-061,239.01,239.01,194.01,232.0+17.0+1.40%334,600
2025-10-031,206.01,226.01,201.01,215.00.00.00%230,900
2025-10-021,251.01,259.01,200.01,215.0-44.0-3.49%451,900
2025-10-011,297.01,318.01,254.01,259.0-45.0-3.45%305,800
2025-09-301,296.01,319.01,287.01,304.0+7.0+0.54%196,400
2025-09-291,279.01,307.01,270.01,297.0+33.0+2.61%279,300
2025-09-261,301.01,324.01,257.01,264.0-44.0-3.36%460,700
2025-09-251,331.01,336.01,296.01,308.0-38.0-2.82%305,300
2025-09-241,350.01,368.01,338.01,346.0-4.0-0.30%184,500
2025-09-221,365.01,369.01,350.01,350.00.00.00%196,300
2025-09-191,350.01,374.01,342.01,350.0+5.0+0.37%539,200
2025-09-181,356.01,370.01,340.01,345.0-11.0-0.81%236,300
2025-09-171,381.01,397.01,356.01,356.0-29.0-2.09%213,400
2025-09-161,352.01,389.01,352.01,385.0+27.0+1.99%219,700
2025-09-121,340.01,364.01,340.01,358.0——257,200

直近120営業日分を表示