エム・エイチ・グループ(9439)の株価時系列情報
エム・エイチ・グループ(9439)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/30 | 209 | 209 | 204 | 207 | 22,800 |
| 2025/07/29 | 208 | 209 | 207 | 209 | 3,400 |
| 2025/07/28 | 208 | 209 | 207 | 208 | 4,700 |
| 2025/07/25 | 210 | 210 | 207 | 208 | 11,900 |
| 2025/07/24 | 208 | 210 | 207 | 209 | 6,400 |
| 2025/07/23 | 209 | 209 | 207 | 208 | 5,900 |
| 2025/07/22 | 208 | 210 | 207 | 207 | 8,700 |
| 2025/07/18 | 207 | 209 | 207 | 207 | 14,300 |
| 2025/07/17 | 210 | 212 | 207 | 207 | 18,100 |
| 2025/07/16 | 210 | 213 | 209 | 212 | 10,000 |
| 2025/07/15 | 212 | 212 | 208 | 210 | 13,400 |
| 2025/07/14 | 208 | 211 | 208 | 211 | 10,200 |
| 2025/07/11 | 208 | 210 | 207 | 209 | 12,500 |
| 2025/07/10 | 208 | 209 | 207 | 208 | 3,700 |
| 2025/07/09 | 207 | 209 | 207 | 207 | 6,800 |
| 2025/07/08 | 207 | 208 | 206 | 207 | 12,000 |
| 2025/07/07 | 208 | 210 | 207 | 208 | 7,000 |
| 2025/07/04 | 207 | 208 | 207 | 207 | 3,700 |
| 2025/07/03 | 208 | 210 | 207 | 207 | 8,900 |
| 2025/07/02 | 209 | 211 | 207 | 207 | 12,100 |
| 2025/07/01 | 212 | 212 | 209 | 210 | 17,300 |
| 2025/06/30 | 212 | 213 | 210 | 213 | 20,700 |
| 2025/06/27 | 214 | 215 | 211 | 212 | 67,400 |
| 2025/06/26 | 232 | 232 | 228 | 228 | 56,000 |
| 2025/06/25 | 228 | 229 | 226 | 228 | 17,900 |
| 2025/06/24 | 222 | 226 | 221 | 224 | 18,800 |
| 2025/06/23 | 225 | 229 | 216 | 220 | 72,900 |
| 2025/06/20 | 228 | 229 | 227 | 228 | 11,500 |
| 2025/06/19 | 227 | 228 | 227 | 228 | 11,100 |
| 2025/06/18 | 228 | 230 | 227 | 227 | 35,100 |
| 2025/06/17 | 230 | 230 | 226 | 228 | 18,500 |
| 2025/06/16 | 223 | 229 | 223 | 228 | 21,800 |
| 2025/06/13 | 224 | 224 | 220 | 222 | 13,400 |
| 2025/06/12 | 219 | 223 | 219 | 223 | 9,500 |
| 2025/06/11 | 220 | 222 | 218 | 218 | 20,900 |
| 2025/06/10 | 220 | 222 | 219 | 219 | 22,500 |
| 2025/06/09 | 223 | 223 | 220 | 220 | 18,000 |
| 2025/06/06 | 224 | 225 | 219 | 219 | 28,100 |
| 2025/06/05 | 221 | 234 | 220 | 223 | 95,400 |
| 2025/06/04 | 226 | 226 | 223 | 223 | 13,600 |
| 2025/06/03 | 221 | 228 | 220 | 223 | 24,700 |
| 2025/06/02 | 231 | 232 | 215 | 218 | 73,900 |
| 2025/05/30 | 236 | 237 | 231 | 231 | 12,500 |
| 2025/05/29 | 231 | 235 | 231 | 234 | 8,500 |
| 2025/05/28 | 239 | 239 | 230 | 230 | 15,800 |
| 2025/05/27 | 235 | 240 | 234 | 234 | 19,900 |
| 2025/05/26 | 228 | 255 | 228 | 235 | 158,100 |
| 2025/05/23 | 240 | 241 | 225 | 230 | 27,500 |
| 2025/05/22 | 238 | 248 | 238 | 240 | 30,100 |
| 2025/05/21 | 228 | 263 | 228 | 238 | 196,900 |
| 2025/05/20 | 229 | 239 | 225 | 232 | 107,400 |
| 2025/05/19 | 245 | 276 | 233 | 234 | 166,900 |
| 2025/05/16 | 211 | 280 | 211 | 245 | 1,738,900 |
| 2025/05/15 | 209 | 213 | 209 | 211 | 6,900 |
| 2025/05/14 | 206 | 210 | 206 | 209 | 15,000 |
| 2025/05/13 | 209 | 214 | 208 | 212 | 9,900 |
| 2025/05/12 | 214 | 220 | 207 | 207 | 94,500 |
| 2025/05/09 | 210 | 212 | 210 | 212 | 8,600 |
| 2025/05/08 | 210 | 212 | 208 | 211 | 13,700 |
| 2025/05/07 | 207 | 208 | 206 | 208 | 10,800 |
| 2025/05/02 | 207 | 207 | 204 | 206 | 25,600 |
| 2025/05/01 | 207 | 207 | 205 | 207 | 6,700 |
| 2025/04/30 | 205 | 207 | 204 | 207 | 4,800 |
| 2025/04/28 | 205 | 205 | 204 | 205 | 6,600 |
| 2025/04/25 | 204 | 204 | 203 | 204 | 4,600 |
| 2025/04/24 | 203 | 204 | 203 | 203 | 3,400 |
| 2025/04/23 | 202 | 204 | 202 | 204 | 11,300 |
| 2025/04/22 | 203 | 204 | 202 | 204 | 8,400 |
| 2025/04/21 | 204 | 205 | 203 | 203 | 8,100 |
| 2025/04/18 | 204 | 205 | 203 | 203 | 4,200 |
| 2025/04/17 | 202 | 204 | 202 | 203 | 4,700 |
| 2025/04/16 | 206 | 215 | 200 | 204 | 137,400 |
| 2025/04/15 | 206 | 206 | 204 | 205 | 3,600 |
| 2025/04/14 | 202 | 206 | 200 | 204 | 19,500 |
| 2025/04/11 | 198 | 202 | 198 | 201 | 7,800 |
| 2025/04/10 | 202 | 203 | 198 | 202 | 21,200 |
| 2025/04/09 | 200 | 200 | 191 | 197 | 30,400 |
| 2025/04/08 | 197 | 201 | 191 | 201 | 22,100 |
| 2025/04/07 | 195 | 196 | 188 | 188 | 45,600 |
| 2025/04/04 | 201 | 203 | 197 | 198 | 44,800 |
| 2025/04/03 | 205 | 206 | 202 | 205 | 19,000 |
| 2025/04/02 | 207 | 208 | 205 | 207 | 7,700 |
| 2025/04/01 | 207 | 209 | 206 | 209 | 11,300 |
| 2025/03/31 | 205 | 217 | 201 | 207 | 107,600 |
| 2025/03/28 | 210 | 233 | 203 | 203 | 662,400 |
| 2025/03/27 | 208 | 208 | 205 | 205 | 7,600 |
| 2025/03/26 | 208 | 208 | 206 | 208 | 5,200 |
| 2025/03/25 | 207 | 208 | 206 | 208 | 4,700 |
| 2025/03/24 | 208 | 208 | 205 | 206 | 5,400 |
| 2025/03/21 | 207 | 208 | 205 | 205 | 11,200 |
| 2025/03/19 | 208 | 208 | 205 | 206 | 12,400 |
| 2025/03/18 | 206 | 207 | 204 | 206 | 15,800 |
| 2025/03/17 | 204 | 208 | 204 | 204 | 17,900 |
| 2025/03/14 | 203 | 204 | 202 | 202 | 15,600 |
| 2025/03/13 | 200 | 202 | 200 | 202 | 35,900 |
| 2025/03/12 | 199 | 200 | 198 | 200 | 12,700 |
| 2025/03/11 | 198 | 200 | 198 | 198 | 12,300 |
| 2025/03/10 | 199 | 202 | 198 | 200 | 12,000 |
| 2025/03/07 | 204 | 204 | 196 | 199 | 35,300 |
| 2025/03/06 | 205 | 208 | 200 | 204 | 34,700 |
| 2025/03/05 | 196 | 207 | 196 | 203 | 68,400 |
| 2025/03/04 | 195 | 197 | 195 | 196 | 12,000 |
| 2025/03/03 | 197 | 197 | 196 | 196 | 14,400 |
| 2025/02/28 | 196 | 196 | 194 | 195 | 7,200 |
| 2025/02/27 | 196 | 196 | 195 | 196 | 2,800 |
| 2025/02/26 | 196 | 196 | 195 | 195 | 5,400 |
| 2025/02/25 | 196 | 196 | 194 | 196 | 6,900 |
| 2025/02/21 | 195 | 196 | 194 | 195 | 2,800 |
| 2025/02/20 | 196 | 196 | 194 | 195 | 8,500 |
| 2025/02/19 | 196 | 196 | 194 | 196 | 11,400 |
| 2025/02/18 | 195 | 196 | 194 | 196 | 7,600 |
| 2025/02/17 | 194 | 196 | 194 | 196 | 9,400 |
| 2025/02/14 | 194 | 195 | 194 | 194 | 10,700 |
| 2025/02/13 | 194 | 195 | 194 | 194 | 9,500 |
| 2025/02/12 | 195 | 195 | 194 | 194 | 10,100 |
| 2025/02/10 | 195 | 196 | 194 | 196 | 6,400 |
| 2025/02/07 | 193 | 195 | 193 | 195 | 6,600 |
| 2025/02/06 | 193 | 195 | 193 | 193 | 4,800 |
| 2025/02/05 | 194 | 195 | 193 | 193 | 8,400 |
| 2025/02/04 | 195 | 195 | 193 | 194 | 9,800 |
| 2025/02/03 | 195 | 196 | 194 | 195 | 6,200 |
| 2025/01/31 | 195 | 195 | 194 | 195 | 6,200 |
| 2025/01/30 | 195 | 195 | 194 | 195 | 6,800 |
| 2025/01/29 | 195 | 195 | 194 | 194 | 3,300 |
| 2025/01/28 | 194 | 194 | 193 | 194 | 2,800 |
| 2025/01/27 | 193 | 195 | 193 | 195 | 10,600 |
| 2025/01/24 | 194 | 194 | 192 | 194 | 3,500 |
| 2025/01/23 | 194 | 194 | 192 | 194 | 3,800 |
| 2025/01/22 | 193 | 194 | 192 | 194 | 8,300 |
| 2025/01/21 | 192 | 194 | 192 | 193 | 11,200 |
| 2025/01/20 | 195 | 195 | 191 | 192 | 32,700 |
| 2025/01/17 | 194 | 195 | 193 | 195 | 3,700 |
| 2025/01/16 | 195 | 196 | 194 | 194 | 4,500 |
| 2025/01/15 | 193 | 196 | 193 | 194 | 5,000 |
| 2025/01/14 | 196 | 196 | 192 | 192 | 38,200 |
| 2025/01/10 | 195 | 197 | 194 | 196 | 12,600 |
| 2025/01/09 | 197 | 197 | 195 | 195 | 9,600 |
| 2025/01/08 | 195 | 197 | 195 | 196 | 29,000 |
| 2025/01/07 | 197 | 198 | 194 | 197 | 15,800 |
| 2025/01/06 | 197 | 216 | 194 | 195 | 143,900 |
| 2024/12/30 | 192 | 193 | 191 | 193 | 6,300 |
| 2024/12/27 | 191 | 192 | 187 | 192 | 27,300 |
| 2024/12/26 | 192 | 193 | 191 | 191 | 16,200 |
| 2024/12/25 | 192 | 192 | 191 | 191 | 13,200 |
| 2024/12/24 | 192 | 193 | 192 | 192 | 13,100 |
| 2024/12/23 | 192 | 194 | 192 | 192 | 48,500 |
| 2024/12/20 | 193 | 194 | 193 | 194 | 6,200 |
| 2024/12/19 | 191 | 195 | 191 | 193 | 17,800 |
| 2024/12/18 | 191 | 196 | 191 | 195 | 28,300 |
| 2024/12/17 | 194 | 194 | 191 | 192 | 20,800 |
| 2024/12/16 | 194 | 195 | 193 | 193 | 19,100 |
| 2024/12/13 | 193 | 195 | 193 | 193 | 10,000 |
| 2024/12/12 | 194 | 195 | 192 | 193 | 12,400 |
| 2024/12/11 | 193 | 195 | 193 | 193 | 6,500 |
| 2024/12/10 | 199 | 199 | 192 | 195 | 34,300 |
| 2024/12/09 | 196 | 207 | 190 | 194 | 165,400 |
| 2024/12/06 | 192 | 193 | 190 | 192 | 14,900 |
| 2024/12/05 | 193 | 194 | 191 | 194 | 9,400 |
| 2024/12/04 | 192 | 194 | 192 | 193 | 10,900 |
| 2024/12/03 | 195 | 197 | 194 | 194 | 13,800 |
| 2024/12/02 | 197 | 197 | 194 | 194 | 15,100 |
| 2024/11/29 | 198 | 198 | 196 | 197 | 5,200 |
| 2024/11/28 | 198 | 198 | 196 | 198 | 3,100 |
| 2024/11/27 | 198 | 198 | 196 | 198 | 5,300 |
| 2024/11/26 | 196 | 198 | 196 | 197 | 6,200 |
| 2024/11/25 | 198 | 200 | 197 | 197 | 14,800 |
| 2024/11/22 | 199 | 201 | 198 | 199 | 16,500 |
| 2024/11/21 | 194 | 201 | 194 | 200 | 24,200 |
| 2024/11/20 | 191 | 196 | 191 | 194 | 18,800 |
| 2024/11/19 | 190 | 194 | 190 | 193 | 13,800 |
| 2024/11/18 | 189 | 192 | 189 | 191 | 15,600 |
| 2024/11/15 | 192 | 192 | 189 | 189 | 36,200 |
| 2024/11/14 | 191 | 194 | 191 | 192 | 37,100 |
| 2024/11/13 | 195 | 196 | 194 | 196 | 33,200 |
| 2024/11/12 | 195 | 198 | 195 | 196 | 14,900 |
| 2024/11/11 | 197 | 197 | 195 | 195 | 13,400 |
| 2024/11/08 | 200 | 200 | 196 | 196 | 26,100 |
| 2024/11/07 | 201 | 202 | 198 | 199 | 29,800 |
| 2024/11/06 | 197 | 205 | 197 | 202 | 62,500 |
| 2024/11/05 | 198 | 200 | 196 | 196 | 65,800 |
| 2024/11/01 | 204 | 204 | 200 | 201 | 49,100 |
| 2024/10/31 | 205 | 206 | 203 | 204 | 53,700 |
| 2024/10/30 | 203 | 211 | 202 | 207 | 120,100 |
| 2024/10/29 | 203 | 206 | 199 | 201 | 87,900 |
| 2024/10/28 | 199 | 210 | 198 | 202 | 165,000 |
| 2024/10/25 | 212 | 219 | 199 | 203 | 286,900 |
| 2024/10/24 | 215 | 239 | 205 | 208 | 672,300 |
| 2024/10/23 | 227 | 245 | 212 | 217 | 896,300 |
| 2024/10/22 | 289 | 290 | 225 | 227 | 3,332,600 |
| 2024/10/21 | 219 | 249 | 211 | 249 | 2,379,100 |
| 2024/10/18 | 223 | 228 | 196 | 199 | 1,362,500 |
| 2024/10/17 | 221 | 268 | 214 | 223 | 8,136,400 |
| 2024/10/16 | 190 | 235 | 190 | 201 | 1,162,300 |
| 2024/10/15 | 193 | 194 | 182 | 187 | 30,300 |
| 2024/10/11 | 193 | 193 | 191 | 193 | 3,500 |
| 2024/10/10 | 192 | 193 | 191 | 193 | 3,600 |
| 2024/10/09 | 192 | 193 | 192 | 192 | 1,500 |
| 2024/10/08 | 193 | 194 | 192 | 193 | 3,200 |
| 2024/10/07 | 193 | 194 | 192 | 193 | 5,900 |
| 2024/10/04 | 191 | 193 | 191 | 193 | 6,400 |