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
2010/12/30 23,000 23,000 22,510 22,600 131
2010/12/29 23,000 23,190 22,820 23,190 113
2010/12/28 22,460 23,600 22,400 23,270 487
2010/12/27 26,600 26,600 24,800 25,460 636
2010/12/24 27,000 27,000 26,600 26,650 181
2010/12/22 27,090 27,150 27,000 27,080 121
2010/12/21 27,240 27,250 27,060 27,080 130
2010/12/20 27,160 27,300 27,150 27,150 223
2010/12/17 27,460 27,460 26,800 27,150 161
2010/12/16 27,650 27,650 27,300 27,460 100
2010/12/15 27,310 27,750 27,160 27,600 153
2010/12/14 29,150 31,000 27,150 27,150 2,122
2010/12/13 27,500 28,400 27,400 28,150 606
2010/12/10 26,450 27,000 26,150 27,000 269
2010/12/09 26,600 26,600 26,300 26,450 101
2010/12/08 26,700 26,700 26,450 26,640 81
2010/12/07 26,570 26,700 26,550 26,700 53
2010/12/06 26,760 26,800 26,500 26,770 104
2010/12/03 26,520 26,850 26,500 26,760 73
2010/12/02 26,730 26,870 26,500 26,870 90
2010/12/01 26,710 26,830 26,500 26,730 74
2010/11/30 26,920 26,980 26,750 26,770 90
2010/11/29 26,890 26,990 26,710 26,920 95
2010/11/26 26,950 26,980 26,610 26,890 141
2010/11/25 26,000 26,700 25,810 26,260 225
2010/11/24 25,400 25,870 25,300 25,800 102
2010/11/22 25,150 25,250 24,700 25,250 64
2010/11/19 24,650 24,700 24,470 24,700 84
2010/11/18 24,400 24,490 24,000 24,450 187
2010/11/17 24,420 24,700 24,200 24,400 110
2010/11/16 24,810 28,160 24,350 24,360 1,179
2010/11/15 24,000 24,310 24,000 24,310 62
2010/11/12 23,850 23,950 23,810 23,950 43
2010/11/11 24,000 24,000 23,750 23,950 53
2010/11/10 23,420 23,720 23,420 23,700 65
2010/11/09 23,690 23,690 23,530 23,550 42
2010/11/08 23,520 23,900 23,520 23,690 44
2010/11/05 23,590 23,970 23,590 23,600 34
2010/11/04 23,450 23,700 23,450 23,670 25
2010/11/02 23,570 23,600 23,500 23,500 66
2010/11/01 24,000 24,380 23,740 23,740 59
2010/10/29 24,200 24,200 24,000 24,100 38
2010/10/28 23,980 24,190 23,800 24,100 49
2010/10/27 23,720 23,900 23,700 23,880 59
2010/10/26 24,300 24,300 23,750 23,750 65
2010/10/25 24,440 24,500 23,600 23,900 93
2010/10/22 24,800 24,800 24,420 24,440 73
2010/10/21 24,900 24,900 24,410 24,410 168
2010/10/20 24,460 24,840 24,460 24,770 90
2010/10/19 24,600 24,600 24,410 24,450 76
2010/10/18 24,290 24,550 24,110 24,500 95
2010/10/15 23,700 24,500 23,500 23,990 130
2010/10/14 23,300 23,500 23,050 23,350 40
2010/10/13 23,300 23,350 22,900 23,230 93
2010/10/12 23,300 23,690 23,300 23,320 51
2010/10/08 23,350 23,500 22,850 23,480 117
2010/10/07 23,440 23,580 23,070 23,350 63
2010/10/06 22,730 23,600 22,650 23,440 115
2010/10/05 22,610 22,980 22,530 22,970 96
2010/10/04 23,300 23,330 22,770 23,300 158
2010/10/01 24,500 24,700 23,100 23,450 252
2010/09/30 24,500 25,000 24,150 24,700 235
2010/09/29 24,200 25,390 23,810 25,390 254
2010/09/28 23,000 24,000 23,000 23,710 91
2010/09/27 23,150 23,190 22,710 23,080 63
2010/09/24 23,300 23,300 22,780 23,000 113
2010/09/22 22,700 23,200 22,600 23,020 228
2010/09/21 22,200 22,700 22,010 22,600 104
2010/09/17 21,180 21,700 21,180 21,700 79
2010/09/16 21,200 21,490 20,810 20,940 51
2010/09/15 20,900 21,100 20,750 20,760 23
2010/09/14 20,360 21,700 20,360 20,650 84
2010/09/13 20,100 20,350 20,070 20,350 35
2010/09/10 20,010 20,130 20,000 20,000 44
2010/09/09 19,810 20,100 19,810 20,000 63
2010/09/08 20,000 20,000 19,760 19,820 30
2010/09/07 20,000 20,020 19,780 20,000 14
2010/09/06 20,000 20,000 19,710 20,000 39
2010/09/03 20,040 20,040 19,800 19,900 28
2010/09/02 20,000 20,000 19,950 19,990 28
2010/09/01 20,000 20,010 19,910 19,960 27
2010/08/31 20,100 20,200 20,030 20,030 38
2010/08/30 20,070 21,000 20,070 20,270 31
2010/08/27 20,000 20,050 19,750 20,050 62
2010/08/26 20,220 20,230 19,990 19,990 66
2010/08/25 20,700 20,700 20,110 20,150 59
2010/08/24 20,700 21,990 20,500 20,800 116
2010/08/23 19,830 20,610 19,830 20,500 76
2010/08/20 19,900 19,980 19,750 19,790 74
2010/08/19 19,650 19,810 19,500 19,750 39
2010/08/18 19,500 19,830 19,400 19,630 21
2010/08/17 20,200 20,200 19,410 19,500 69
2010/08/16 20,540 20,540 19,910 20,180 112
2010/08/13 19,000 21,800 18,700 19,850 237
2010/08/12 18,460 18,850 18,460 18,700 47
2010/08/11 18,450 18,550 18,400 18,550 27
2010/08/10 18,100 18,490 18,100 18,490 36
2010/08/09 18,100 18,200 18,050 18,140 33
2010/08/06 18,600 18,600 18,000 18,090 42
2010/08/05 18,500 18,750 18,210 18,640 53
2010/08/04 18,620 18,800 18,600 18,600 15
2010/08/03 18,850 18,880 18,640 18,700 39
2010/08/02 18,900 18,900 18,750 18,750 20
2010/07/30 18,920 18,930 18,830 18,900 19
2010/07/29 18,880 18,930 18,850 18,850 42
2010/07/28 18,920 19,000 18,870 18,870 53
2010/07/27 19,000 19,100 18,950 18,950 43
2010/07/26 19,010 19,300 19,000 19,000 46
2010/07/23 19,400 19,500 19,050 19,070 37
2010/07/22 19,510 19,510 19,200 19,200 57
2010/07/21 19,620 19,790 19,500 19,510 37
2010/07/20 19,800 19,830 19,620 19,620 88
2010/07/16 19,840 19,840 19,600 19,700 50
2010/07/15 19,980 20,000 19,700 19,840 62
2010/07/14 19,860 19,990 19,860 19,980 51
2010/07/13 20,100 20,140 19,900 20,120 95
2010/07/12 20,000 20,110 19,950 20,110 49
2010/07/09 20,010 20,160 19,940 20,120 87
2010/07/08 20,000 20,270 19,900 20,170 67
2010/07/07 20,300 20,300 19,900 19,940 114
2010/07/06 20,400 20,550 20,000 20,300 107
2010/07/05 20,100 20,400 19,950 20,390 88
2010/07/02 19,410 20,000 19,350 20,000 81
2010/07/01 19,700 19,800 19,560 19,600 77
2010/06/30 20,020 20,290 19,520 19,650 155
2010/06/29 20,400 20,900 20,400 20,450 345
2010/06/28 20,500 22,400 20,500 21,140 407
2010/06/25 24,800 25,450 24,000 24,000 417
2010/06/24 26,140 28,900 24,300 24,960 894
2010/06/23 26,320 26,320 25,680 26,000 140
2010/06/22 25,800 26,390 25,790 26,010 148
2010/06/21 26,900 27,000 26,000 26,010 261
2010/06/18 28,100 28,100 25,600 26,800 690
2010/06/17 30,550 31,500 27,570 27,600 1,360
2010/06/16 27,000 29,960 26,000 28,900 1,410
2010/06/15 27,000 27,100 26,900 26,980 70
2010/06/14 27,100 27,100 26,850 26,900 75
2010/06/11 27,000 27,120 26,500 26,950 135
2010/06/10 26,700 26,990 26,600 26,850 134
2010/06/09 27,000 27,000 26,250 26,500 144
2010/06/08 27,000 27,100 26,800 27,000 144
2010/06/07 27,600 27,600 26,610 27,120 165
2010/06/04 27,980 28,090 27,610 27,890 115
2010/06/03 27,950 28,340 26,900 27,980 251
2010/06/02 28,000 28,880 27,000 27,950 212
2010/06/01 28,000 28,000 27,000 27,900 246
2010/05/31 25,690 29,000 25,600 27,200 672
2010/05/28 25,870 25,900 25,000 25,100 245
2010/05/27 23,300 24,550 22,700 24,500 150
2010/05/26 22,600 23,200 22,030 23,100 151
2010/05/25 23,400 23,600 22,610 23,100 107
2010/05/24 23,020 23,200 21,120 22,800 257
2010/05/21 23,300 23,800 21,100 22,770 405
2010/05/20 23,890 27,000 23,150 23,150 1,071
2010/05/19 20,000 22,700 19,110 22,200 594
2010/05/18 22,870 24,000 21,500 21,500 531
2010/05/17 25,800 26,000 23,860 23,860 534
2010/05/14 26,530 27,500 25,290 26,500 1,250
2010/05/13 24,000 28,450 24,000 28,450 1,733
2010/05/12 26,880 27,300 23,300 23,450 1,265
2010/05/11 30,100 30,850 27,440 28,300 933
2010/05/10 37,500 40,650 29,520 30,150 2,557
2010/05/07 31,500 37,350 30,400 35,000 4,806
2010/05/06 25,850 30,350 25,120 30,350 1,693
2010/04/30 24,160 25,490 23,800 25,350 369
2010/04/28 22,910 27,450 22,900 24,000 1,863
2010/04/27 22,760 23,350 22,600 23,100 175
2010/04/26 23,250 23,250 21,950 22,260 272
2010/04/23 22,500 23,600 22,270 22,800 664
2010/04/22 21,000 25,200 21,000 23,950 2,313
2010/04/21 19,380 20,500 19,210 20,200 248
2010/04/20 19,050 19,380 19,000 19,090 101
2010/04/19 19,200 19,200 18,900 19,000 108
2010/04/16 19,450 19,480 18,900 19,200 149
2010/04/15 18,970 19,500 18,820 19,350 239
2010/04/14 18,740 18,790 18,550 18,790 108
2010/04/13 18,400 18,790 18,050 18,500 218
2010/04/12 17,650 18,200 17,650 18,000 215
2010/04/09 18,360 18,380 17,500 17,620 381
2010/04/08 16,090 20,110 16,050 18,350 1,317
2010/04/07 16,000 16,120 15,910 16,110 49
2010/04/06 16,110 16,110 15,800 16,000 132
2010/04/05 16,000 16,120 15,900 16,110 135
2010/04/02 16,280 16,280 15,390 15,910 212
2010/04/01 16,290 16,290 15,910 16,190 110
2010/03/31 16,360 16,360 15,990 16,290 187
2010/03/30 16,410 16,600 15,990 16,350 278
2010/03/29 15,890 16,900 15,890 16,290 306
2010/03/26 16,690 16,690 15,810 16,200 177
2010/03/25 15,900 16,740 15,710 16,400 223
2010/03/24 16,500 18,400 15,100 16,700 927
2010/03/23 14,000 16,750 13,760 16,750 1,187
2010/03/19 13,800 13,810 13,750 13,750 124
2010/03/18 13,660 13,800 13,630 13,790 38
2010/03/17 13,900 13,900 13,650 13,650 49
2010/03/16 13,800 13,890 13,800 13,890 52
2010/03/15 13,500 13,800 13,500 13,800 66
2010/03/12 12,890 13,350 12,890 13,350 70
2010/03/11 12,800 12,890 12,800 12,880 37
2010/03/10 12,890 12,890 12,800 12,880 35
2010/03/09 12,820 12,890 12,630 12,890 37
2010/03/08 12,500 12,950 12,410 12,800 48
2010/03/05 12,550 12,550 12,170 12,350 59
2010/03/04 12,600 12,770 12,250 12,250 107
2010/03/03 12,500 12,970 12,500 12,510 45
2010/03/02 12,500 12,600 12,200 12,540 62
2010/03/01 12,090 12,600 12,020 12,500 54
2010/02/26 11,950 12,000 11,940 11,990 14
2010/02/25 11,910 12,000 11,910 11,930 11
2010/02/24 11,700 12,000 11,700 11,910 18
2010/02/23 11,960 11,960 11,700 11,950 148
2010/02/22 12,100 12,250 11,960 11,960 49
2010/02/19 11,980 12,000 11,950 11,960 68
2010/02/18 11,880 11,950 11,850 11,950 19
2010/02/17 11,650 11,900 11,650 11,900 18
2010/02/16 11,800 11,900 11,500 11,630 37
2010/02/15 12,000 12,000 11,600 11,800 62
2010/02/12 12,000 12,000 11,720 11,900 55
2010/02/10 11,900 12,100 11,500 12,000 38
2010/02/09 11,530 11,900 11,400 11,900 101
2010/02/08 12,000 14,410 11,410 11,770 994
2010/02/05 11,600 11,600 11,400 11,410 17
2010/02/04 11,500 11,700 11,390 11,600 59
2010/02/03 11,450 11,500 11,280 11,500 19
2010/02/02 11,470 11,480 11,220 11,250 34
2010/02/01 11,400 11,500 11,200 11,300 48
2010/01/29 11,290 11,400 11,180 11,400 31
2010/01/28 11,160 11,300 11,160 11,290 25
2010/01/27 11,470 11,470 11,160 11,290 39
2010/01/26 11,100 11,360 11,050 11,160 66
2010/01/25 11,500 11,700 11,200 11,570 30
2010/01/22 11,700 11,750 11,200 11,700 41
2010/01/21 11,120 11,700 11,120 11,700 62
2010/01/20 11,430 11,590 11,400 11,590 151
2010/01/19 11,430 11,430 11,250 11,400 19
2010/01/18 11,300 11,310 11,100 11,200 42
2010/01/15 11,000 11,150 11,000 11,150 30
2010/01/14 11,420 11,420 10,700 11,000 95
2010/01/13 11,480 11,480 11,300 11,420 28
2010/01/12 11,200 11,600 11,200 11,400 63
2010/01/08 11,000 11,600 11,000 11,600 69
2010/01/07 10,800 10,980 10,800 10,980 52
2010/01/06 10,660 10,770 10,620 10,770 37
2010/01/05 11,000 11,000 10,650 10,710 83
2010/01/04 11,500 11,500 10,500 10,870 142

このページの先頭へ