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 |
---|---|---|---|---|---|
2009/12/30 | 11,500 | 11,800 | 11,500 | 11,700 | 86 |
2009/12/29 | 11,770 | 12,000 | 11,540 | 11,620 | 144 |
2009/12/28 | 11,940 | 12,300 | 11,940 | 12,150 | 499 |
2009/12/25 | 13,990 | 13,990 | 13,700 | 13,940 | 252 |
2009/12/24 | 13,890 | 13,900 | 13,790 | 13,900 | 191 |
2009/12/22 | 13,980 | 13,980 | 13,840 | 13,940 | 108 |
2009/12/21 | 13,970 | 14,000 | 13,760 | 13,830 | 598 |
2009/12/18 | 13,850 | 13,950 | 13,840 | 13,950 | 70 |
2009/12/17 | 13,980 | 13,980 | 13,600 | 13,840 | 91 |
2009/12/16 | 14,000 | 14,050 | 13,740 | 13,990 | 134 |
2009/12/15 | 14,200 | 14,200 | 13,900 | 13,990 | 86 |
2009/12/14 | 14,030 | 14,100 | 13,710 | 14,000 | 98 |
2009/12/11 | 13,980 | 14,000 | 13,800 | 13,990 | 92 |
2009/12/10 | 14,000 | 14,000 | 13,900 | 13,920 | 60 |
2009/12/09 | 14,000 | 14,050 | 13,850 | 13,980 | 70 |
2009/12/08 | 14,100 | 14,200 | 13,850 | 14,000 | 78 |
2009/12/07 | 14,000 | 14,450 | 13,820 | 14,000 | 160 |
2009/12/04 | 13,700 | 13,790 | 13,330 | 13,650 | 110 |
2009/12/03 | 13,100 | 13,700 | 13,010 | 13,670 | 180 |
2009/12/02 | 12,000 | 12,850 | 11,970 | 12,700 | 145 |
2009/12/01 | 11,880 | 11,970 | 11,850 | 11,900 | 69 |
2009/11/30 | 11,880 | 11,900 | 11,650 | 11,700 | 122 |
2009/11/27 | 11,600 | 11,840 | 11,600 | 11,690 | 60 |
2009/11/26 | 11,640 | 11,700 | 11,460 | 11,600 | 55 |
2009/11/25 | 11,490 | 11,500 | 11,390 | 11,500 | 80 |
2009/11/24 | 11,500 | 11,500 | 11,300 | 11,460 | 98 |
2009/11/20 | 10,660 | 11,000 | 10,600 | 11,000 | 34 |
2009/11/19 | 10,200 | 10,740 | 10,100 | 10,600 | 164 |
2009/11/18 | 11,490 | 11,490 | 10,200 | 10,500 | 91 |
2009/11/17 | 11,800 | 11,800 | 11,100 | 11,500 | 71 |
2009/11/16 | 11,960 | 11,960 | 11,500 | 11,600 | 46 |
2009/11/13 | 11,880 | 11,900 | 11,700 | 11,900 | 61 |
2009/11/12 | 11,850 | 11,890 | 11,670 | 11,890 | 27 |
2009/11/11 | 11,940 | 11,940 | 11,650 | 11,850 | 52 |
2009/11/10 | 11,800 | 12,000 | 11,750 | 11,900 | 121 |
2009/11/09 | 11,980 | 11,980 | 11,600 | 11,800 | 46 |
2009/11/06 | 11,500 | 11,500 | 11,000 | 11,500 | 58 |
2009/11/05 | 11,580 | 11,580 | 11,200 | 11,490 | 57 |
2009/11/04 | 11,890 | 12,000 | 11,500 | 11,550 | 58 |
2009/11/02 | 11,860 | 11,970 | 11,500 | 11,710 | 62 |
2009/10/30 | 11,880 | 11,900 | 11,710 | 11,820 | 42 |
2009/10/29 | 11,800 | 11,890 | 11,650 | 11,800 | 41 |
2009/10/28 | 11,940 | 12,000 | 11,650 | 11,790 | 49 |
2009/10/27 | 12,000 | 12,090 | 11,500 | 11,900 | 114 |
2009/10/26 | 11,870 | 11,900 | 10,860 | 11,900 | 135 |
2009/10/23 | 10,800 | 11,900 | 10,800 | 11,870 | 230 |
2009/10/22 | 10,770 | 10,790 | 10,600 | 10,790 | 57 |
2009/10/21 | 10,430 | 10,690 | 10,430 | 10,450 | 89 |
2009/10/20 | 11,200 | 12,300 | 10,430 | 10,430 | 479 |
2009/10/19 | 9,990 | 10,430 | 9,800 | 10,430 | 129 |
2009/10/16 | 9,500 | 9,700 | 9,290 | 9,430 | 96 |
2009/10/15 | 9,700 | 9,800 | 9,470 | 9,480 | 41 |
2009/10/14 | 9,350 | 9,600 | 9,350 | 9,470 | 73 |
2009/10/13 | 9,280 | 9,470 | 9,150 | 9,200 | 52 |
2009/10/09 | 9,190 | 9,300 | 8,900 | 9,100 | 65 |
2009/10/08 | 9,000 | 9,190 | 8,950 | 9,190 | 44 |
2009/10/07 | 8,900 | 9,400 | 8,820 | 9,400 | 132 |
2009/10/06 | 9,010 | 9,400 | 8,520 | 9,400 | 184 |
2009/10/05 | 11,000 | 11,000 | 9,030 | 9,100 | 667 |
2009/10/02 | 10,800 | 10,800 | 10,800 | 10,800 | 478 |
2009/10/01 | 9,800 | 9,800 | 9,600 | 9,800 | 201 |
2009/09/30 | 8,480 | 8,800 | 8,450 | 8,800 | 95 |
2009/09/29 | 8,300 | 8,450 | 8,300 | 8,430 | 52 |
2009/09/28 | 8,300 | 8,300 | 8,200 | 8,250 | 56 |
2009/09/25 | 8,190 | 8,300 | 8,140 | 8,150 | 40 |
2009/09/24 | 8,200 | 8,300 | 8,130 | 8,130 | 82 |
2009/09/18 | 8,110 | 8,200 | 8,000 | 8,130 | 57 |
2009/09/17 | 8,200 | 8,200 | 8,000 | 8,100 | 36 |
2009/09/16 | 8,150 | 8,150 | 8,000 | 8,030 | 78 |
2009/09/15 | 8,160 | 8,190 | 8,100 | 8,150 | 32 |
2009/09/14 | 8,050 | 8,200 | 8,050 | 8,150 | 36 |
2009/09/11 | 8,240 | 8,240 | 7,950 | 8,100 | 34 |
2009/09/10 | 8,230 | 8,230 | 8,100 | 8,120 | 19 |
2009/09/09 | 7,880 | 8,200 | 7,880 | 8,200 | 35 |
2009/09/08 | 8,280 | 8,280 | 7,850 | 8,080 | 68 |
2009/09/07 | 8,300 | 8,300 | 8,200 | 8,270 | 23 |
2009/09/04 | 7,850 | 8,080 | 7,800 | 8,070 | 50 |
2009/09/03 | 8,060 | 8,060 | 7,850 | 7,850 | 58 |
2009/09/02 | 8,180 | 8,180 | 8,000 | 8,010 | 74 |
2009/09/01 | 8,310 | 8,310 | 8,160 | 8,200 | 49 |
2009/08/31 | 8,770 | 8,770 | 8,350 | 8,350 | 51 |
2009/08/28 | 8,900 | 8,940 | 8,300 | 8,370 | 90 |
2009/08/27 | 8,500 | 9,200 | 8,280 | 8,900 | 438 |
2009/08/26 | 7,890 | 8,300 | 7,800 | 8,300 | 192 |
2009/08/25 | 7,460 | 7,460 | 7,300 | 7,300 | 45 |
2009/08/24 | 7,650 | 7,700 | 7,490 | 7,490 | 41 |
2009/08/21 | 7,450 | 7,600 | 7,220 | 7,550 | 51 |
2009/08/20 | 7,240 | 7,510 | 7,200 | 7,400 | 242 |
2009/08/19 | 8,000 | 8,000 | 7,200 | 7,200 | 100 |
2009/08/18 | 8,100 | 8,220 | 8,000 | 8,000 | 61 |
2009/08/17 | 8,300 | 8,300 | 8,000 | 8,000 | 113 |
2009/08/14 | 8,560 | 8,590 | 8,300 | 8,590 | 41 |
2009/08/13 | 8,500 | 8,550 | 8,500 | 8,550 | 13 |
2009/08/12 | 8,510 | 8,580 | 8,500 | 8,500 | 40 |
2009/08/11 | 8,590 | 8,590 | 8,310 | 8,400 | 4 |
2009/08/10 | 8,200 | 8,500 | 8,000 | 8,500 | 27 |
2009/08/07 | 8,300 | 8,310 | 8,000 | 8,200 | 109 |
2009/08/06 | 8,270 | 8,300 | 8,200 | 8,300 | 64 |
2009/08/05 | 8,200 | 8,350 | 8,200 | 8,340 | 33 |
2009/08/04 | 8,440 | 8,440 | 8,240 | 8,240 | 65 |
2009/08/03 | 8,460 | 8,460 | 8,300 | 8,450 | 20 |
2009/07/31 | 8,390 | 8,500 | 8,390 | 8,450 | 45 |
2009/07/30 | 8,390 | 8,400 | 8,390 | 8,390 | 10 |
2009/07/29 | 8,170 | 8,170 | 8,070 | 8,090 | 10 |
2009/07/28 | 8,200 | 8,300 | 7,900 | 8,170 | 35 |
2009/07/27 | 8,040 | 8,300 | 7,900 | 8,200 | 56 |
2009/07/24 | 7,910 | 8,000 | 7,860 | 7,860 | 32 |
2009/07/23 | 7,930 | 7,980 | 7,890 | 7,900 | 24 |
2009/07/22 | 7,730 | 7,840 | 7,710 | 7,830 | 13 |
2009/07/21 | 7,540 | 7,730 | 7,540 | 7,730 | 46 |
2009/07/17 | 7,600 | 7,690 | 7,190 | 7,530 | 32 |
2009/07/16 | 7,680 | 7,700 | 7,500 | 7,700 | 18 |
2009/07/15 | 7,700 | 7,700 | 7,100 | 7,470 | 39 |
2009/07/14 | 7,240 | 7,740 | 7,240 | 7,500 | 24 |
2009/07/13 | 7,110 | 7,300 | 7,050 | 7,240 | 109 |
2009/07/10 | 8,200 | 8,200 | 7,900 | 7,910 | 74 |
2009/07/09 | 8,500 | 8,500 | 8,290 | 8,350 | 19 |
2009/07/08 | 8,500 | 8,650 | 8,410 | 8,500 | 25 |
2009/07/07 | 8,700 | 8,800 | 8,400 | 8,410 | 65 |
2009/07/06 | 9,000 | 9,000 | 8,500 | 8,800 | 108 |
2009/07/03 | 8,990 | 9,000 | 8,910 | 9,000 | 42 |
2009/07/02 | 9,590 | 9,590 | 8,950 | 8,950 | 77 |
2009/07/01 | 8,740 | 8,920 | 8,740 | 8,890 | 62 |
2009/06/30 | 8,510 | 8,970 | 8,500 | 8,640 | 65 |
2009/06/29 | 9,300 | 9,300 | 8,600 | 8,710 | 128 |
2009/06/26 | 9,750 | 9,750 | 9,350 | 9,350 | 57 |
2009/06/25 | 9,630 | 9,800 | 9,300 | 9,800 | 208 |
2009/06/24 | 10,010 | 10,150 | 9,950 | 10,130 | 202 |
2009/06/23 | 10,030 | 10,030 | 9,820 | 10,000 | 128 |
2009/06/22 | 9,830 | 10,100 | 9,810 | 9,830 | 355 |
2009/06/19 | 11,700 | 11,700 | 9,810 | 9,810 | 525 |
2009/06/18 | 12,600 | 12,600 | 11,800 | 11,810 | 38 |
2009/06/17 | 11,710 | 12,600 | 11,710 | 12,600 | 159 |
2009/06/16 | 12,000 | 12,710 | 11,200 | 12,710 | 199 |
2009/06/15 | 12,620 | 12,700 | 11,500 | 12,500 | 193 |
2009/06/12 | 16,000 | 16,000 | 12,300 | 12,570 | 848 |
2009/06/11 | 14,100 | 14,100 | 14,100 | 14,100 | 101 |
2009/06/10 | 12,100 | 12,100 | 12,100 | 12,100 | 73 |
2009/06/09 | 10,020 | 10,100 | 9,800 | 10,100 | 163 |
2009/06/08 | 9,810 | 10,300 | 9,810 | 9,950 | 145 |
2009/06/05 | 9,100 | 10,000 | 9,100 | 9,800 | 132 |
2009/06/04 | 8,820 | 9,150 | 8,820 | 9,000 | 58 |
2009/06/03 | 8,500 | 8,800 | 8,500 | 8,800 | 49 |
2009/06/02 | 8,460 | 8,700 | 8,460 | 8,500 | 48 |
2009/06/01 | 8,500 | 8,530 | 8,460 | 8,460 | 42 |
2009/05/29 | 8,200 | 8,440 | 8,200 | 8,400 | 30 |
2009/05/28 | 8,160 | 8,280 | 8,100 | 8,100 | 29 |
2009/05/27 | 8,150 | 8,160 | 8,110 | 8,120 | 27 |
2009/05/26 | 8,100 | 8,170 | 8,040 | 8,140 | 23 |
2009/05/25 | 7,990 | 8,100 | 7,900 | 8,100 | 27 |
2009/05/22 | 8,200 | 8,250 | 7,620 | 7,800 | 209 |
2009/05/21 | 7,610 | 8,200 | 7,600 | 8,200 | 130 |
2009/05/20 | 7,500 | 7,600 | 7,460 | 7,600 | 127 |
2009/05/19 | 7,000 | 7,460 | 6,900 | 7,460 | 69 |
2009/05/18 | 7,200 | 7,200 | 6,590 | 7,000 | 64 |
2009/05/15 | 7,190 | 7,200 | 6,800 | 6,800 | 38 |
2009/05/14 | 7,100 | 7,190 | 7,000 | 7,190 | 15 |
2009/05/13 | 7,100 | 7,200 | 6,900 | 7,190 | 48 |
2009/05/12 | 7,080 | 7,100 | 6,900 | 7,010 | 22 |
2009/05/11 | 6,800 | 7,100 | 6,730 | 6,900 | 42 |
2009/05/08 | 6,550 | 6,660 | 6,500 | 6,660 | 16 |
2009/05/07 | 6,550 | 6,550 | 6,400 | 6,550 | 30 |
2009/05/01 | 6,550 | 6,550 | 6,450 | 6,450 | 9 |
2009/04/30 | 6,480 | 6,650 | 6,310 | 6,450 | 20 |
2009/04/28 | 6,700 | 6,700 | 6,200 | 6,480 | 29 |
2009/04/27 | 6,500 | 6,700 | 6,420 | 6,700 | 26 |
2009/04/24 | 7,200 | 7,200 | 6,700 | 6,700 | 22 |
2009/04/23 | 7,000 | 7,210 | 7,000 | 7,100 | 78 |
2009/04/22 | 6,800 | 7,000 | 6,730 | 7,000 | 20 |
2009/04/21 | 6,650 | 6,800 | 6,650 | 6,720 | 112 |
2009/04/20 | 6,440 | 6,650 | 6,440 | 6,650 | 226 |
2009/04/17 | 5,960 | 6,450 | 5,900 | 6,440 | 100 |
2009/04/16 | 5,880 | 6,000 | 5,880 | 5,950 | 17 |
2009/04/15 | 5,830 | 6,000 | 5,820 | 5,860 | 26 |
2009/04/14 | 5,970 | 5,970 | 5,770 | 5,810 | 6 |
2009/04/13 | 5,660 | 5,660 | 5,660 | 5,660 | 7 |
2009/04/10 | 5,750 | 5,750 | 5,650 | 5,660 | 10 |
2009/04/09 | 5,600 | 5,700 | 5,510 | 5,650 | 31 |
2009/04/08 | 5,650 | 5,800 | 5,600 | 5,600 | 37 |
2009/04/07 | 5,620 | 5,750 | 5,500 | 5,750 | 47 |
2009/04/06 | 5,500 | 5,620 | 5,500 | 5,620 | 13 |
2009/04/03 | 5,400 | 5,600 | 5,400 | 5,500 | 11 |
2009/04/02 | 5,550 | 5,590 | 5,400 | 5,400 | 9 |
2009/04/01 | 5,500 | 5,500 | 5,450 | 5,450 | 8 |
2009/03/31 | 5,190 | 5,490 | 5,190 | 5,480 | 11 |
2009/03/30 | 5,290 | 5,360 | 5,180 | 5,180 | 13 |
2009/03/27 | 5,490 | 5,550 | 5,140 | 5,140 | 34 |
2009/03/26 | 5,500 | 5,590 | 5,490 | 5,590 | 250 |
2009/03/25 | 5,410 | 5,490 | 5,390 | 5,490 | 67 |
2009/03/24 | 5,350 | 5,400 | 5,250 | 5,390 | 178 |
2009/03/23 | 5,160 | 5,250 | 5,160 | 5,250 | 28 |
2009/03/19 | 5,260 | 5,350 | 5,160 | 5,160 | 11 |
2009/03/18 | 5,270 | 5,300 | 5,150 | 5,250 | 17 |
2009/03/17 | 5,200 | 5,300 | 5,000 | 5,300 | 21 |
2009/03/16 | 5,100 | 5,200 | 5,050 | 5,200 | 33 |
2009/03/13 | 5,430 | 5,500 | 5,150 | 5,500 | 27 |
2009/03/12 | 5,290 | 5,430 | 5,020 | 5,430 | 9 |
2009/03/11 | 5,320 | 5,320 | 5,000 | 5,290 | 26 |
2009/03/10 | 5,520 | 5,520 | 5,220 | 5,220 | 5 |
2009/03/09 | 5,500 | 5,550 | 5,500 | 5,530 | 16 |
2009/03/06 | 5,280 | 5,280 | 5,200 | 5,200 | 5 |
2009/03/05 | 5,270 | 5,270 | 5,260 | 5,270 | 5 |
2009/03/04 | 5,000 | 5,270 | 5,000 | 5,270 | 14 |
2009/03/03 | 4,800 | 5,280 | 4,800 | 5,280 | 34 |
2009/03/02 | 4,940 | 5,340 | 4,800 | 5,100 | 94 |
2009/02/27 | 5,510 | 5,790 | 5,200 | 5,790 | 52 |
2009/02/26 | 6,200 | 6,500 | 5,300 | 6,000 | 94 |
2009/02/25 | 5,320 | 6,300 | 5,300 | 6,300 | 113 |
2009/02/24 | 4,880 | 5,350 | 4,880 | 5,300 | 75 |
2009/02/23 | 4,490 | 4,980 | 4,490 | 4,930 | 112 |
2009/02/20 | 4,240 | 4,490 | 4,240 | 4,480 | 28 |
2009/02/19 | 4,170 | 4,250 | 4,090 | 4,240 | 20 |
2009/02/18 | 4,270 | 4,270 | 4,170 | 4,170 | 14 |
2009/02/17 | 4,220 | 4,220 | 4,220 | 4,220 | 14 |
2009/02/16 | 4,200 | 4,300 | 4,200 | 4,210 | 33 |
2009/02/13 | 4,350 | 4,400 | 4,280 | 4,350 | 77 |
2009/02/12 | 4,450 | 4,450 | 4,340 | 4,350 | 12 |
2009/02/10 | 4,370 | 4,500 | 4,300 | 4,450 | 16 |
2009/02/09 | 4,560 | 4,560 | 4,360 | 4,370 | 10 |
2009/02/06 | 4,640 | 4,640 | 4,550 | 4,560 | 22 |
2009/02/05 | 4,440 | 4,700 | 4,300 | 4,650 | 30 |
2009/02/04 | 4,300 | 4,440 | 4,300 | 4,440 | 46 |
2009/02/03 | 4,310 | 4,460 | 4,300 | 4,460 | 56 |
2009/02/02 | 4,700 | 4,700 | 4,500 | 4,500 | 27 |
2009/01/30 | 4,800 | 4,800 | 4,520 | 4,770 | 75 |
2009/01/29 | 4,800 | 4,850 | 4,800 | 4,810 | 51 |
2009/01/28 | 5,150 | 5,470 | 4,900 | 5,000 | 46 |
2009/01/27 | 5,100 | 5,100 | 4,910 | 4,920 | 44 |
2009/01/26 | 5,810 | 5,810 | 4,810 | 5,310 | 63 |
2009/01/23 | 5,810 | 5,820 | 5,800 | 5,810 | 62 |
2009/01/22 | 5,810 | 5,820 | 5,810 | 5,810 | 233 |
2009/01/21 | 5,800 | 5,810 | 5,800 | 5,810 | 15 |
2009/01/20 | 5,800 | 5,810 | 5,800 | 5,800 | 47 |
2009/01/19 | 5,880 | 5,880 | 5,800 | 5,800 | 29 |
2009/01/16 | 5,900 | 5,900 | 5,880 | 5,880 | 19 |
2009/01/15 | 5,930 | 6,000 | 5,870 | 5,870 | 74 |
2009/01/14 | 5,950 | 5,950 | 5,920 | 5,920 | 6 |
2009/01/13 | 5,930 | 5,950 | 5,900 | 5,950 | 61 |
2009/01/09 | 5,940 | 5,940 | 5,850 | 5,930 | 18 |
2009/01/08 | 5,900 | 5,930 | 5,830 | 5,930 | 19 |
2009/01/07 | 5,900 | 6,000 | 5,890 | 5,890 | 34 |
2009/01/06 | 6,020 | 6,020 | 5,900 | 5,900 | 36 |
2009/01/05 | 6,300 | 6,300 | 6,030 | 6,050 | 19 |