日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 13,400 13,650 13,100 13,650 24
2007/12/27 13,580 13,590 13,510 13,590 9
2007/12/26 13,600 13,950 13,460 13,720 55
2007/12/25 13,700 14,390 13,500 14,000 203
2007/12/21 15,380 15,610 15,300 15,500 183
2007/12/20 15,400 15,420 15,100 15,300 184
2007/12/19 15,360 15,570 15,110 15,370 74
2007/12/18 14,500 16,000 14,500 15,350 150
2007/12/17 15,100 15,500 13,800 14,500 199
2007/12/14 16,350 16,350 15,510 15,600 231
2007/12/13 16,600 17,800 16,350 16,350 616
2007/12/12 15,700 16,000 15,260 15,800 90
2007/12/11 16,320 16,320 15,500 15,700 96
2007/12/10 17,700 17,700 16,200 16,310 101
2007/12/07 18,000 18,000 17,650 17,700 65
2007/12/06 18,000 18,000 17,900 18,000 56
2007/12/05 18,190 18,240 17,980 18,000 54
2007/12/04 18,170 18,380 18,070 18,100 138
2007/12/03 18,400 18,400 18,000 18,170 129
2007/11/30 18,490 18,490 18,130 18,230 59
2007/11/29 18,350 18,500 18,320 18,350 28
2007/11/28 18,000 18,190 17,930 18,160 32
2007/11/27 18,000 18,460 17,900 17,940 36
2007/11/26 18,100 18,470 17,900 18,200 64
2007/11/22 18,100 18,390 18,000 18,100 68
2007/11/21 18,400 18,500 17,920 18,500 14
2007/11/20 19,000 19,000 17,900 18,400 200
2007/11/19 20,000 20,000 18,730 19,000 32
2007/11/16 20,310 20,490 20,000 20,110 38
2007/11/15 20,110 20,450 20,100 20,310 40
2007/11/14 19,600 20,500 19,600 20,100 74
2007/11/13 21,200 21,200 20,010 20,100 46
2007/11/12 20,020 20,320 19,200 19,800 101
2007/11/09 22,200 22,460 21,800 22,000 13
2007/11/08 22,330 22,500 21,510 22,500 130
2007/11/07 23,500 23,600 22,550 23,200 47
2007/11/06 23,000 24,400 22,800 23,100 232
2007/11/05 22,500 22,800 22,360 22,800 103
2007/11/02 21,900 22,200 21,100 22,200 191
2007/11/01 23,800 24,510 21,100 21,900 377
2007/10/31 21,500 23,150 21,500 23,000 317
2007/10/30 21,500 21,500 20,800 21,250 128
2007/10/29 21,500 21,700 21,300 21,700 134
2007/10/26 22,750 22,750 19,900 21,500 367
2007/10/25 23,700 23,750 22,350 22,750 171
2007/10/24 23,700 23,750 22,700 23,400 532
2007/10/23 22,600 23,400 22,600 23,250 256
2007/10/22 21,890 22,180 20,700 22,160 352
2007/10/19 22,400 22,500 21,820 21,890 240
2007/10/18 20,450 21,800 20,000 21,800 271
2007/10/17 20,810 20,810 19,500 19,600 245
2007/10/16 20,620 22,600 20,020 20,810 940
2007/10/15 18,320 20,320 18,320 20,320 565
2007/10/12 17,000 18,360 16,800 18,320 247
2007/10/11 17,500 17,600 17,000 17,000 144
2007/10/10 18,300 18,400 17,180 17,500 282
2007/10/09 17,950 18,610 17,800 18,500 288
2007/10/05 17,400 18,000 17,000 17,990 241
2007/10/04 17,600 17,690 17,520 17,600 214
2007/10/03 17,300 17,650 17,300 17,600 270
2007/10/02 16,360 17,150 16,360 17,000 375
2007/10/01 15,600 16,580 15,600 16,300 249
2007/09/28 15,000 16,300 15,000 15,600 362
2007/09/27 14,260 15,180 14,260 15,180 258
2007/09/26 13,790 13,830 13,070 13,790 209
2007/09/25 13,830 13,830 13,500 13,800 160
2007/09/21 13,830 13,830 13,550 13,830 290
2007/09/20 13,290 13,870 13,290 13,830 212
2007/09/19 13,800 14,290 12,800 13,290 501
2007/09/18 13,010 13,800 13,010 13,800 224
2007/09/14 12,700 13,200 12,700 13,010 232
2007/09/13 12,900 13,300 12,710 12,710 630
2007/09/12 12,900 13,350 12,800 12,900 403
2007/09/11 12,700 13,460 12,700 13,100 249
2007/09/10 12,810 13,500 12,110 12,900 533
2007/09/07 13,070 14,320 12,100 13,610 2,274
2007/09/06 11,200 13,500 11,200 13,100 1,647
2007/09/05 11,550 12,350 11,130 11,500 205
2007/09/04 10,430 12,350 10,400 12,000 269
2007/09/03 10,400 10,640 10,400 10,470 32
2007/08/31 11,000 11,000 10,140 11,000 193
2007/08/30 11,480 11,800 11,000 11,100 239
2007/08/29 11,710 11,790 11,200 11,630 230
2007/08/28 12,330 12,450 12,200 12,200 55
2007/08/27 12,090 12,700 12,090 12,300 319
2007/08/24 12,400 12,400 11,700 12,290 76
2007/08/23 11,700 12,490 11,500 12,100 265
2007/08/22 12,500 12,500 11,580 11,700 97
2007/08/21 12,100 12,400 11,920 12,330 281
2007/08/20 12,000 12,300 11,670 11,920 1,166
2007/08/17 13,690 14,000 11,670 11,670 970
2007/08/16 14,600 14,600 12,780 13,670 269
2007/08/15 15,600 15,650 14,260 14,400 176
2007/08/14 15,990 15,990 14,780 15,000 165
2007/08/13 16,800 17,100 15,900 16,100 102
2007/08/10 17,410 17,450 16,500 16,800 64
2007/08/09 17,500 17,600 17,410 17,420 22
2007/08/08 17,610 17,630 17,600 17,630 22
2007/08/07 18,350 18,490 17,700 17,710 63
2007/08/06 17,650 18,000 17,600 17,950 20
2007/08/03 17,500 17,790 17,500 17,650 76
2007/08/02 17,650 17,770 17,500 17,550 74
2007/08/01 18,240 18,240 17,650 18,050 106
2007/07/31 18,230 18,300 18,110 18,250 121
2007/07/30 18,150 18,150 17,550 18,150 157
2007/07/27 18,190 18,190 16,600 17,000 184
2007/07/26 19,020 19,100 17,700 18,200 178
2007/07/25 19,400 19,500 19,000 19,220 61
2007/07/24 19,900 20,000 19,350 19,800 91
2007/07/23 21,090 21,100 19,300 19,900 134
2007/07/20 21,190 21,190 21,010 21,090 140
2007/07/19 21,400 22,580 21,100 21,150 105
2007/07/18 22,010 22,010 21,680 21,700 87
2007/07/17 22,270 22,420 22,100 22,260 87
2007/07/13 22,610 22,610 22,270 22,270 57
2007/07/12 22,500 22,800 22,500 22,500 38
2007/07/11 22,530 22,800 22,500 22,700 66
2007/07/10 22,620 22,700 22,530 22,530 84
2007/07/09 23,000 23,450 22,700 22,700 61
2007/07/06 23,000 23,100 22,810 23,000 122
2007/07/05 23,000 23,490 23,000 23,330 65
2007/07/04 23,040 23,360 22,950 23,000 85
2007/07/03 24,010 24,010 23,110 23,110 77
2007/07/02 24,200 24,200 23,810 23,900 46
2007/06/29 23,300 24,500 23,000 24,500 138
2007/06/28 22,910 23,620 22,840 23,600 128
2007/06/27 22,970 23,250 22,820 22,910 100
2007/06/26 24,500 24,670 23,180 23,570 356
2007/06/25 24,830 24,850 24,700 24,700 589
2007/06/22 24,700 24,800 24,670 24,790 128
2007/06/21 24,780 24,880 24,620 24,700 159
2007/06/20 24,650 24,950 24,650 24,730 129
2007/06/19 24,500 24,820 24,500 24,650 81
2007/06/18 24,800 24,800 24,460 24,500 55
2007/06/15 24,480 24,700 24,020 24,410 104
2007/06/14 24,000 24,300 23,850 24,300 71
2007/06/13 23,990 24,240 23,800 23,800 70
2007/06/12 24,220 24,220 23,860 24,000 53
2007/06/11 24,120 24,250 23,700 24,240 86
2007/06/08 23,900 23,900 23,590 23,610 103
2007/06/07 23,500 23,970 23,500 23,600 94
2007/06/06 23,500 23,900 23,400 23,510 115
2007/06/05 24,300 24,300 23,350 23,610 479
2007/06/04 26,800 26,800 23,400 24,640 1,057
2007/06/01 25,900 25,900 25,540 25,900 1,247
2007/05/31 22,800 22,900 22,680 22,900 46
2007/05/30 22,950 23,190 22,900 22,910 42
2007/05/29 22,500 23,000 22,500 23,000 74
2007/05/28 22,900 23,500 22,890 23,200 117
2007/05/25 22,400 23,500 22,300 23,500 67
2007/05/24 24,800 24,850 22,300 22,900 177
2007/05/23 23,920 24,500 23,900 24,500 53
2007/05/22 22,720 23,900 22,720 23,900 52
2007/05/21 22,000 22,660 22,000 22,660 90
2007/05/18 22,370 22,380 21,850 22,000 106
2007/05/17 21,500 22,500 21,260 22,000 94
2007/05/16 24,300 24,300 21,950 21,950 281
2007/05/15 25,200 25,200 24,950 24,950 40
2007/05/14 25,400 25,400 25,010 25,180 45
2007/05/11 25,500 25,500 25,300 25,400 38
2007/05/10 25,490 25,750 25,000 25,500 65
2007/05/09 26,000 26,000 25,020 25,490 71
2007/05/08 24,980 25,980 24,980 25,980 95
2007/05/07 24,800 24,900 24,750 24,750 84
2007/05/02 24,290 24,800 24,290 24,800 87
2007/05/01 23,950 24,300 23,950 24,290 223
2007/04/27 23,860 23,890 23,700 23,700 78
2007/04/26 23,900 23,950 23,760 23,850 43
2007/04/25 23,120 23,890 23,120 23,890 327
2007/04/24 23,850 23,900 23,200 23,200 84
2007/04/23 24,200 24,300 24,100 24,100 29
2007/04/20 24,000 24,200 24,000 24,200 101
2007/04/19 24,500 24,500 23,700 24,000 102
2007/04/18 24,500 24,500 24,000 24,500 139
2007/04/17 24,890 25,500 24,800 24,900 101
2007/04/16 24,850 25,000 24,800 24,800 52
2007/04/13 24,900 24,910 24,700 24,850 56
2007/04/12 24,980 25,350 24,800 24,900 83
2007/04/11 25,010 25,070 24,800 24,900 76
2007/04/10 26,300 26,300 24,900 24,900 237
2007/04/09 26,000 26,000 25,500 26,000 83
2007/04/06 27,850 28,500 26,000 26,500 167
2007/04/05 26,950 27,890 26,900 27,700 87
2007/04/04 25,950 27,800 25,950 26,940 177
2007/04/03 25,200 26,750 25,200 25,950 101
2007/04/02 24,950 25,360 24,950 25,060 70
2007/03/30 24,500 25,000 24,500 24,830 57
2007/03/29 24,380 24,500 24,100 24,500 53
2007/03/28 24,400 24,400 24,200 24,370 116
2007/03/27 24,700 25,000 23,800 24,000 62
2007/03/26 24,350 24,400 23,700 24,400 123
2007/03/23 24,500 24,970 24,000 24,350 120
2007/03/22 24,500 24,500 23,700 23,910 188
2007/03/20 26,760 26,760 24,250 24,980 293
2007/03/19 27,390 28,000 26,760 26,760 85
2007/03/16 28,810 29,000 26,750 27,400 199
2007/03/15 29,000 29,000 28,700 28,800 61
2007/03/14 28,510 28,900 28,510 28,700 48
2007/03/13 28,600 29,000 28,400 28,400 67
2007/03/12 29,000 29,000 28,500 28,600 58
2007/03/09 28,950 29,000 28,900 29,000 53
2007/03/08 28,810 29,100 28,700 28,900 73
2007/03/07 28,620 29,800 28,620 28,710 52
2007/03/06 28,100 28,700 28,100 28,400 66
2007/03/05 29,000 29,300 28,150 28,200 94
2007/03/02 28,310 30,400 28,100 30,050 97
2007/03/01 27,400 28,800 27,400 28,800 97
2007/02/28 28,210 28,300 27,250 27,520 224
2007/02/27 29,000 29,100 28,100 28,510 127
2007/02/26 29,800 30,000 29,800 29,800 41
2007/02/23 29,650 29,980 29,600 29,950 91
2007/02/22 29,990 29,990 29,030 29,600 71
2007/02/21 30,200 30,400 30,050 30,200 77
2007/02/20 30,950 30,950 30,100 30,200 240
2007/02/19 30,150 31,300 30,000 30,950 54
2007/02/16 29,710 30,300 29,700 30,000 44
2007/02/15 29,480 30,300 28,950 29,710 453
2007/02/14 31,600 32,100 30,550 31,850 195
2007/02/13 29,220 32,250 29,120 32,000 241
2007/02/09 29,310 29,700 29,210 29,210 90
2007/02/08 29,350 30,000 29,350 29,450 35
2007/02/07 29,500 29,600 29,350 29,350 28
2007/02/06 29,490 29,530 29,350 29,350 29
2007/02/05 29,500 29,790 29,310 29,790 33
2007/02/02 29,310 29,970 29,220 29,800 22
2007/02/01 30,000 30,000 29,400 29,420 61
2007/01/31 29,400 30,000 29,020 29,500 66
2007/01/30 31,050 31,500 30,500 30,500 72
2007/01/29 32,000 32,000 31,050 32,000 26
2007/01/26 31,500 32,400 31,400 32,000 57
2007/01/25 32,050 32,500 32,050 32,500 32
2007/01/24 32,500 32,850 31,800 32,850 47
2007/01/23 32,200 32,500 31,150 32,500 150
2007/01/22 33,300 33,800 32,800 33,000 174
2007/01/19 31,850 32,800 31,200 32,800 287
2007/01/18 29,520 31,300 29,410 31,250 152
2007/01/17 29,350 30,100 29,350 29,700 84
2007/01/16 29,690 29,970 29,210 29,900 79
2007/01/15 29,960 29,990 29,700 29,990 79
2007/01/12 28,000 29,350 27,860 29,350 403
2007/01/11 28,300 28,470 28,000 28,400 67
2007/01/10 28,890 28,890 28,000 28,490 38
2007/01/09 29,500 29,800 28,520 28,820 133
2007/01/05 28,870 29,000 27,010 29,000 184
2007/01/04 29,450 29,450 28,800 29,000 31

このページの先頭へ