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 |
|---|---|---|---|---|---|
| 2024/07/26 | 200 | 202 | 200 | 202 | 4,500 |
| 2024/07/25 | 201 | 202 | 200 | 201 | 17,100 |
| 2024/07/24 | 203 | 203 | 201 | 201 | 20,500 |
| 2024/07/23 | 203 | 205 | 202 | 203 | 6,000 |
| 2024/07/22 | 205 | 205 | 203 | 203 | 10,700 |
| 2024/07/19 | 205 | 206 | 205 | 206 | 5,600 |
| 2024/07/18 | 203 | 207 | 203 | 205 | 12,600 |
| 2024/07/17 | 203 | 204 | 203 | 203 | 3,200 |
| 2024/07/16 | 203 | 206 | 202 | 204 | 13,000 |
| 2024/07/12 | 201 | 204 | 201 | 203 | 12,500 |
| 2024/07/11 | 203 | 204 | 200 | 201 | 23,500 |
| 2024/07/10 | 204 | 205 | 201 | 202 | 9,800 |
| 2024/07/09 | 206 | 206 | 203 | 204 | 4,700 |
| 2024/07/08 | 205 | 206 | 203 | 206 | 9,900 |
| 2024/07/05 | 203 | 204 | 202 | 204 | 15,800 |
| 2024/07/04 | 206 | 207 | 202 | 203 | 47,100 |
| 2024/07/03 | 208 | 208 | 206 | 208 | 11,200 |
| 2024/07/02 | 208 | 211 | 208 | 208 | 22,700 |
| 2024/07/01 | 211 | 212 | 208 | 208 | 19,600 |
| 2024/06/28 | 212 | 214 | 211 | 211 | 8,500 |
| 2024/06/27 | 210 | 216 | 206 | 215 | 72,800 |
| 2024/06/26 | 219 | 220 | 217 | 219 | 70,200 |
| 2024/06/25 | 219 | 220 | 217 | 219 | 45,600 |
| 2024/06/24 | 218 | 220 | 218 | 220 | 29,000 |
| 2024/06/21 | 218 | 218 | 216 | 218 | 22,900 |
| 2024/06/20 | 217 | 218 | 216 | 217 | 15,500 |
| 2024/06/19 | 217 | 217 | 215 | 217 | 10,800 |
| 2024/06/18 | 217 | 217 | 215 | 216 | 8,500 |
| 2024/06/17 | 217 | 217 | 215 | 217 | 19,600 |
| 2024/06/14 | 217 | 218 | 215 | 216 | 17,400 |
| 2024/06/13 | 217 | 218 | 215 | 217 | 32,100 |
| 2024/06/12 | 219 | 220 | 219 | 220 | 8,100 |
| 2024/06/11 | 218 | 220 | 217 | 220 | 17,100 |
| 2024/06/10 | 217 | 219 | 216 | 219 | 8,500 |
| 2024/06/07 | 217 | 217 | 214 | 215 | 6,000 |
| 2024/06/06 | 218 | 220 | 213 | 214 | 22,900 |
| 2024/06/05 | 220 | 220 | 216 | 218 | 20,600 |
| 2024/06/04 | 223 | 223 | 218 | 219 | 20,700 |
| 2024/06/03 | 221 | 224 | 216 | 221 | 29,000 |
| 2024/05/31 | 217 | 219 | 217 | 219 | 6,400 |
| 2024/05/30 | 218 | 219 | 215 | 217 | 8,300 |
| 2024/05/29 | 220 | 220 | 215 | 217 | 9,600 |
| 2024/05/28 | 222 | 222 | 217 | 217 | 12,700 |
| 2024/05/27 | 217 | 222 | 215 | 222 | 16,900 |
| 2024/05/24 | 214 | 215 | 211 | 214 | 24,800 |
| 2024/05/23 | 212 | 214 | 210 | 214 | 10,600 |
| 2024/05/22 | 211 | 211 | 208 | 210 | 9,200 |
| 2024/05/21 | 206 | 210 | 206 | 210 | 8,600 |
| 2024/05/20 | 215 | 215 | 205 | 205 | 37,000 |
| 2024/05/17 | 219 | 235 | 201 | 212 | 188,800 |
| 2024/05/16 | 221 | 221 | 215 | 215 | 31,900 |
| 2024/05/15 | 227 | 228 | 220 | 222 | 32,300 |
| 2024/05/14 | 235 | 250 | 222 | 224 | 173,300 |
| 2024/05/13 | 223 | 230 | 223 | 227 | 45,600 |
| 2024/05/10 | 225 | 225 | 223 | 223 | 6,100 |
| 2024/05/09 | 224 | 225 | 223 | 224 | 14,100 |
| 2024/05/08 | 224 | 224 | 222 | 223 | 10,000 |
| 2024/05/07 | 222 | 222 | 220 | 222 | 10,800 |
| 2024/05/02 | 221 | 221 | 220 | 220 | 6,200 |
| 2024/05/01 | 219 | 221 | 218 | 219 | 10,000 |
| 2024/04/30 | 222 | 224 | 217 | 217 | 35,800 |
| 2024/04/26 | 218 | 224 | 216 | 221 | 53,000 |
| 2024/04/25 | 214 | 220 | 214 | 220 | 30,200 |
| 2024/04/24 | 215 | 216 | 214 | 214 | 23,000 |
| 2024/04/23 | 218 | 218 | 212 | 215 | 34,000 |
| 2024/04/22 | 214 | 216 | 214 | 215 | 11,700 |
| 2024/04/19 | 216 | 217 | 214 | 214 | 18,200 |
| 2024/04/18 | 214 | 217 | 212 | 215 | 12,900 |
| 2024/04/17 | 210 | 220 | 210 | 216 | 57,900 |
| 2024/04/16 | 214 | 214 | 211 | 211 | 6,700 |
| 2024/04/15 | 212 | 212 | 210 | 212 | 14,800 |
| 2024/04/12 | 214 | 215 | 211 | 211 | 17,500 |
| 2024/04/11 | 212 | 213 | 212 | 213 | 2,600 |
| 2024/04/10 | 212 | 212 | 211 | 212 | 11,500 |
| 2024/04/09 | 213 | 213 | 210 | 212 | 11,100 |
| 2024/04/08 | 215 | 215 | 211 | 211 | 17,700 |
| 2024/04/05 | 212 | 214 | 211 | 213 | 10,100 |
| 2024/04/04 | 214 | 215 | 211 | 212 | 32,300 |
| 2024/04/03 | 210 | 215 | 210 | 212 | 38,300 |
| 2024/04/02 | 214 | 214 | 210 | 210 | 12,300 |
| 2024/04/01 | 214 | 215 | 212 | 214 | 27,900 |
| 2024/03/29 | 209 | 215 | 209 | 212 | 35,000 |
| 2024/03/28 | 208 | 209 | 207 | 208 | 20,500 |
| 2024/03/27 | 208 | 209 | 206 | 207 | 13,400 |
| 2024/03/26 | 206 | 208 | 206 | 206 | 11,000 |
| 2024/03/25 | 209 | 209 | 204 | 205 | 16,800 |
| 2024/03/22 | 205 | 207 | 203 | 204 | 18,100 |
| 2024/03/21 | 204 | 206 | 204 | 206 | 15,700 |
| 2024/03/19 | 210 | 220 | 202 | 204 | 144,000 |
| 2024/03/18 | 201 | 213 | 200 | 203 | 124,900 |
| 2024/03/15 | 200 | 201 | 199 | 200 | 6,700 |
| 2024/03/14 | 200 | 201 | 198 | 201 | 8,900 |
| 2024/03/13 | 199 | 200 | 198 | 200 | 7,000 |
| 2024/03/12 | 199 | 200 | 198 | 198 | 39,400 |
| 2024/03/11 | 199 | 201 | 198 | 200 | 39,300 |
| 2024/03/08 | 199 | 201 | 198 | 198 | 36,100 |
| 2024/03/07 | 202 | 203 | 199 | 199 | 38,100 |
| 2024/03/06 | 202 | 203 | 200 | 202 | 5,600 |
| 2024/03/05 | 202 | 202 | 200 | 202 | 9,900 |
| 2024/03/04 | 200 | 202 | 199 | 202 | 25,500 |
| 2024/03/01 | 200 | 203 | 200 | 200 | 16,200 |
| 2024/02/29 | 200 | 202 | 198 | 200 | 18,900 |
| 2024/02/28 | 201 | 201 | 199 | 201 | 11,400 |
| 2024/02/27 | 202 | 202 | 198 | 201 | 18,500 |
| 2024/02/26 | 199 | 201 | 198 | 201 | 11,400 |
| 2024/02/22 | 200 | 200 | 199 | 199 | 13,700 |
| 2024/02/21 | 199 | 202 | 199 | 200 | 23,700 |
| 2024/02/20 | 199 | 200 | 199 | 199 | 13,800 |
| 2024/02/19 | 200 | 200 | 198 | 199 | 41,100 |
| 2024/02/16 | 200 | 202 | 200 | 200 | 35,600 |
| 2024/02/15 | 201 | 202 | 200 | 200 | 13,000 |
| 2024/02/14 | 203 | 204 | 200 | 200 | 46,000 |
| 2024/02/13 | 206 | 206 | 202 | 205 | 18,800 |
| 2024/02/09 | 204 | 206 | 201 | 206 | 19,100 |
| 2024/02/08 | 202 | 204 | 202 | 202 | 7,400 |
| 2024/02/07 | 202 | 207 | 202 | 202 | 19,900 |
| 2024/02/06 | 200 | 205 | 200 | 204 | 20,100 |
| 2024/02/05 | 201 | 202 | 201 | 201 | 6,200 |
| 2024/02/02 | 201 | 202 | 200 | 201 | 6,100 |
| 2024/02/01 | 202 | 202 | 200 | 200 | 11,500 |
| 2024/01/31 | 203 | 203 | 200 | 201 | 47,000 |
| 2024/01/30 | 205 | 206 | 202 | 203 | 14,900 |
| 2024/01/29 | 207 | 207 | 202 | 203 | 56,600 |
| 2024/01/26 | 204 | 214 | 204 | 204 | 79,300 |
| 2024/01/25 | 205 | 207 | 203 | 206 | 48,100 |
| 2024/01/24 | 202 | 224 | 200 | 203 | 376,000 |
| 2024/01/23 | 202 | 202 | 200 | 200 | 8,100 |
| 2024/01/22 | 201 | 202 | 200 | 200 | 10,400 |
| 2024/01/19 | 201 | 201 | 199 | 200 | 19,200 |
| 2024/01/18 | 201 | 202 | 199 | 199 | 14,400 |
| 2024/01/17 | 204 | 204 | 199 | 199 | 43,000 |
| 2024/01/16 | 204 | 204 | 201 | 202 | 43,200 |
| 2024/01/15 | 202 | 204 | 200 | 204 | 29,800 |
| 2024/01/12 | 201 | 204 | 200 | 202 | 20,300 |
| 2024/01/11 | 201 | 209 | 199 | 201 | 59,700 |
| 2024/01/10 | 202 | 202 | 199 | 199 | 39,700 |
| 2024/01/09 | 203 | 205 | 201 | 201 | 28,600 |
| 2024/01/05 | 202 | 207 | 200 | 200 | 56,100 |
| 2024/01/04 | 197 | 203 | 197 | 200 | 45,700 |
| 2023/12/29 | 199 | 205 | 197 | 198 | 63,500 |
| 2023/12/28 | 196 | 206 | 195 | 200 | 89,500 |
| 2023/12/27 | 205 | 211 | 199 | 199 | 197,800 |
| 2023/12/26 | 208 | 240 | 202 | 207 | 2,016,900 |
| 2023/12/25 | 192 | 235 | 190 | 200 | 1,312,100 |
| 2023/12/22 | 194 | 196 | 193 | 193 | 41,800 |
| 2023/12/21 | 199 | 199 | 195 | 195 | 52,200 |
| 2023/12/20 | 197 | 200 | 196 | 197 | 79,600 |
| 2023/12/19 | 203 | 209 | 199 | 200 | 97,500 |
| 2023/12/18 | 209 | 209 | 201 | 201 | 137,600 |
| 2023/12/15 | 220 | 238 | 202 | 209 | 572,100 |
| 2023/12/14 | 258 | 259 | 217 | 221 | 1,980,200 |
| 2023/12/13 | 219 | 300 | 205 | 251 | 7,364,600 |
| 2023/12/12 | 227 | 238 | 218 | 220 | 750,600 |
| 2023/12/11 | 190 | 191 | 188 | 188 | 13,000 |
| 2023/12/08 | 190 | 193 | 188 | 190 | 9,700 |
| 2023/12/07 | 192 | 194 | 190 | 192 | 23,500 |
| 2023/12/06 | 192 | 195 | 191 | 192 | 8,600 |
| 2023/12/05 | 196 | 197 | 193 | 195 | 4,900 |
| 2023/12/04 | 197 | 197 | 193 | 195 | 5,300 |
| 2023/12/01 | 197 | 199 | 191 | 197 | 26,200 |
| 2023/11/30 | 196 | 198 | 195 | 197 | 10,300 |
| 2023/11/29 | 198 | 202 | 198 | 200 | 41,000 |
| 2023/11/28 | 202 | 203 | 199 | 199 | 20,900 |
| 2023/11/27 | 197 | 203 | 193 | 202 | 61,400 |
| 2023/11/24 | 190 | 199 | 188 | 195 | 58,000 |
| 2023/11/22 | 192 | 192 | 189 | 192 | 14,700 |
| 2023/11/21 | 190 | 192 | 181 | 192 | 42,900 |
| 2023/11/20 | 190 | 191 | 187 | 189 | 22,100 |
| 2023/11/17 | 186 | 192 | 186 | 190 | 17,000 |
| 2023/11/16 | 190 | 191 | 189 | 190 | 5,600 |
| 2023/11/15 | 192 | 192 | 190 | 190 | 4,700 |
| 2023/11/14 | 194 | 194 | 190 | 192 | 15,600 |
| 2023/11/13 | 195 | 198 | 195 | 198 | 19,900 |
| 2023/11/10 | 193 | 194 | 193 | 194 | 3,400 |
| 2023/11/09 | 196 | 196 | 193 | 195 | 4,000 |
| 2023/11/08 | 193 | 195 | 193 | 193 | 8,400 |
| 2023/11/07 | 192 | 193 | 192 | 193 | 4,000 |
| 2023/11/06 | 192 | 193 | 190 | 192 | 6,300 |
| 2023/11/02 | 190 | 191 | 185 | 191 | 18,300 |
| 2023/11/01 | 190 | 193 | 186 | 191 | 11,200 |
| 2023/10/31 | 189 | 190 | 188 | 190 | 2,300 |
| 2023/10/30 | 192 | 192 | 185 | 189 | 19,100 |
| 2023/10/27 | 192 | 193 | 192 | 192 | 2,200 |
| 2023/10/26 | 193 | 193 | 191 | 192 | 1,500 |
| 2023/10/25 | 191 | 193 | 191 | 193 | 2,500 |
| 2023/10/24 | 192 | 193 | 188 | 193 | 7,000 |
| 2023/10/23 | 187 | 196 | 187 | 192 | 17,400 |
| 2023/10/20 | 191 | 191 | 185 | 187 | 14,000 |
| 2023/10/19 | 190 | 191 | 187 | 191 | 9,900 |
| 2023/10/18 | 180 | 190 | 180 | 190 | 30,100 |
| 2023/10/17 | 184 | 188 | 180 | 180 | 24,500 |
| 2023/10/16 | 189 | 189 | 185 | 186 | 15,200 |
| 2023/10/13 | 189 | 190 | 187 | 188 | 12,600 |
| 2023/10/12 | 195 | 195 | 189 | 189 | 32,100 |
| 2023/10/11 | 197 | 198 | 195 | 195 | 10,100 |
| 2023/10/10 | 200 | 200 | 196 | 197 | 22,200 |
| 2023/10/06 | 198 | 201 | 198 | 200 | 16,100 |
| 2023/10/05 | 199 | 201 | 196 | 200 | 32,500 |
| 2023/10/04 | 200 | 200 | 198 | 199 | 23,400 |
| 2023/10/03 | 201 | 205 | 199 | 200 | 35,800 |