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 |
---|---|---|---|---|---|
2011/12/30 | 23,300 | 23,450 | 23,300 | 23,340 | 32 |
2011/12/29 | 23,180 | 23,400 | 23,100 | 23,210 | 35 |
2011/12/28 | 23,000 | 23,450 | 23,000 | 23,180 | 212 |
2011/12/27 | 24,600 | 24,690 | 24,310 | 24,690 | 249 |
2011/12/26 | 23,950 | 24,600 | 23,920 | 24,600 | 293 |
2011/12/22 | 23,870 | 24,000 | 23,870 | 23,910 | 75 |
2011/12/21 | 23,960 | 23,970 | 23,900 | 23,910 | 76 |
2011/12/20 | 24,030 | 24,100 | 23,940 | 23,950 | 104 |
2011/12/19 | 24,080 | 24,080 | 24,020 | 24,030 | 41 |
2011/12/16 | 23,980 | 24,100 | 23,980 | 24,020 | 67 |
2011/12/15 | 23,900 | 23,980 | 23,880 | 23,980 | 34 |
2011/12/14 | 23,780 | 23,890 | 23,780 | 23,880 | 16 |
2011/12/13 | 23,700 | 23,780 | 23,700 | 23,780 | 33 |
2011/12/12 | 23,600 | 23,880 | 23,500 | 23,690 | 47 |
2011/12/09 | 23,800 | 23,800 | 23,290 | 23,500 | 93 |
2011/12/08 | 23,910 | 23,980 | 23,500 | 23,890 | 159 |
2011/12/07 | 23,980 | 24,000 | 23,920 | 23,920 | 61 |
2011/12/06 | 24,000 | 24,000 | 23,890 | 24,000 | 75 |
2011/12/05 | 24,490 | 24,490 | 23,980 | 24,000 | 154 |
2011/12/02 | 24,350 | 24,520 | 24,350 | 24,490 | 44 |
2011/12/01 | 24,490 | 24,500 | 24,420 | 24,500 | 56 |
2011/11/30 | 24,400 | 24,490 | 24,400 | 24,490 | 41 |
2011/11/29 | 24,300 | 24,390 | 24,300 | 24,390 | 33 |
2011/11/28 | 24,230 | 24,300 | 24,150 | 24,300 | 23 |
2011/11/25 | 24,300 | 24,400 | 24,010 | 24,360 | 23 |
2011/11/24 | 24,300 | 24,300 | 24,000 | 24,300 | 23 |
2011/11/22 | 24,300 | 24,360 | 24,200 | 24,200 | 18 |
2011/11/21 | 24,200 | 24,300 | 24,200 | 24,300 | 19 |
2011/11/18 | 24,050 | 24,210 | 24,050 | 24,200 | 131 |
2011/11/17 | 24,050 | 24,060 | 23,910 | 24,050 | 44 |
2011/11/16 | 24,010 | 24,200 | 24,010 | 24,060 | 38 |
2011/11/15 | 24,230 | 24,290 | 24,150 | 24,150 | 26 |
2011/11/14 | 24,180 | 24,400 | 24,130 | 24,220 | 16 |
2011/11/11 | 24,300 | 24,300 | 24,060 | 24,200 | 64 |
2011/11/10 | 24,300 | 24,300 | 24,150 | 24,300 | 30 |
2011/11/09 | 24,490 | 24,490 | 24,200 | 24,300 | 62 |
2011/11/08 | 24,400 | 24,490 | 24,400 | 24,450 | 15 |
2011/11/07 | 24,500 | 24,550 | 24,500 | 24,500 | 37 |
2011/11/04 | 24,570 | 24,570 | 24,390 | 24,390 | 27 |
2011/11/02 | 24,540 | 24,540 | 24,330 | 24,500 | 63 |
2011/11/01 | 24,200 | 24,500 | 24,100 | 24,500 | 56 |
2011/10/31 | 24,400 | 24,400 | 24,110 | 24,160 | 24 |
2011/10/28 | 24,210 | 24,290 | 24,100 | 24,100 | 54 |
2011/10/27 | 24,150 | 24,180 | 24,150 | 24,180 | 4 |
2011/10/26 | 24,210 | 24,220 | 23,970 | 24,200 | 34 |
2011/10/25 | 24,220 | 24,220 | 24,100 | 24,110 | 24 |
2011/10/24 | 24,010 | 24,220 | 24,010 | 24,190 | 18 |
2011/10/21 | 24,000 | 24,200 | 23,950 | 23,950 | 52 |
2011/10/20 | 24,000 | 24,150 | 23,920 | 23,950 | 52 |
2011/10/19 | 24,000 | 24,000 | 23,920 | 23,920 | 29 |
2011/10/18 | 24,000 | 24,050 | 23,990 | 24,000 | 10 |
2011/10/17 | 24,000 | 24,150 | 23,990 | 23,990 | 31 |
2011/10/14 | 24,000 | 24,000 | 23,900 | 24,000 | 23 |
2011/10/13 | 24,110 | 24,110 | 23,900 | 23,900 | 29 |
2011/10/12 | 24,140 | 24,150 | 23,900 | 23,900 | 27 |
2011/10/11 | 24,000 | 24,100 | 24,000 | 24,010 | 75 |
2011/10/07 | 23,950 | 24,000 | 23,950 | 24,000 | 37 |
2011/10/06 | 23,900 | 23,950 | 23,850 | 23,950 | 25 |
2011/10/05 | 23,570 | 23,850 | 23,570 | 23,850 | 19 |
2011/10/04 | 23,690 | 23,750 | 23,560 | 23,560 | 27 |
2011/10/03 | 23,450 | 23,750 | 23,450 | 23,700 | 48 |
2011/09/30 | 23,530 | 23,700 | 23,450 | 23,450 | 54 |
2011/09/29 | 23,510 | 23,700 | 23,500 | 23,700 | 34 |
2011/09/28 | 23,220 | 23,570 | 23,220 | 23,500 | 26 |
2011/09/27 | 23,580 | 23,580 | 23,100 | 23,230 | 34 |
2011/09/26 | 23,790 | 23,790 | 23,000 | 23,100 | 45 |
2011/09/22 | 23,870 | 23,900 | 23,870 | 23,870 | 35 |
2011/09/21 | 23,750 | 23,870 | 23,750 | 23,870 | 11 |
2011/09/20 | 23,620 | 23,700 | 23,620 | 23,700 | 19 |
2011/09/16 | 23,610 | 23,730 | 23,610 | 23,620 | 18 |
2011/09/15 | 23,500 | 23,600 | 23,500 | 23,600 | 30 |
2011/09/14 | 23,460 | 23,600 | 23,200 | 23,210 | 25 |
2011/09/13 | 23,150 | 23,180 | 23,150 | 23,180 | 9 |
2011/09/12 | 22,900 | 23,150 | 22,850 | 23,000 | 37 |
2011/09/09 | 22,900 | 23,000 | 22,880 | 22,900 | 11 |
2011/09/08 | 22,860 | 23,000 | 22,860 | 22,870 | 14 |
2011/09/07 | 22,990 | 23,000 | 22,830 | 22,850 | 11 |
2011/09/06 | 22,900 | 22,990 | 22,900 | 22,990 | 28 |
2011/09/05 | 22,960 | 23,000 | 22,700 | 22,800 | 41 |
2011/09/02 | 23,000 | 23,150 | 22,910 | 23,000 | 20 |
2011/09/01 | 23,000 | 23,000 | 22,940 | 22,940 | 23 |
2011/08/31 | 22,860 | 23,000 | 22,810 | 23,000 | 27 |
2011/08/30 | 22,500 | 22,860 | 22,500 | 22,860 | 21 |
2011/08/29 | 22,400 | 22,790 | 22,400 | 22,410 | 9 |
2011/08/26 | 22,500 | 22,500 | 22,400 | 22,400 | 15 |
2011/08/25 | 22,840 | 22,840 | 22,460 | 22,460 | 13 |
2011/08/24 | 22,800 | 22,800 | 22,500 | 22,500 | 12 |
2011/08/23 | 22,500 | 22,700 | 22,500 | 22,700 | 10 |
2011/08/22 | 22,350 | 22,850 | 22,350 | 22,410 | 125 |
2011/08/19 | 22,850 | 23,000 | 22,850 | 22,850 | 40 |
2011/08/18 | 23,000 | 23,100 | 22,850 | 22,850 | 43 |
2011/08/17 | 23,570 | 23,570 | 23,150 | 23,200 | 74 |
2011/08/16 | 23,240 | 23,500 | 23,150 | 23,150 | 25 |
2011/08/15 | 23,440 | 23,440 | 22,890 | 23,050 | 27 |
2011/08/12 | 23,400 | 23,440 | 22,820 | 23,440 | 19 |
2011/08/11 | 22,610 | 22,950 | 22,500 | 22,800 | 24 |
2011/08/10 | 23,500 | 23,580 | 22,550 | 22,550 | 17 |
2011/08/09 | 22,300 | 23,000 | 22,000 | 23,000 | 83 |
2011/08/08 | 22,800 | 23,000 | 22,600 | 22,610 | 42 |
2011/08/05 | 22,900 | 23,000 | 22,810 | 22,820 | 59 |
2011/08/04 | 23,150 | 23,390 | 23,100 | 23,100 | 31 |
2011/08/03 | 23,300 | 23,300 | 23,050 | 23,150 | 14 |
2011/08/02 | 23,720 | 23,720 | 23,360 | 23,360 | 37 |
2011/08/01 | 23,850 | 23,900 | 23,500 | 23,700 | 62 |
2011/07/29 | 23,970 | 24,000 | 23,950 | 23,950 | 16 |
2011/07/28 | 24,000 | 24,050 | 23,930 | 23,950 | 30 |
2011/07/27 | 24,000 | 24,070 | 23,980 | 23,980 | 15 |
2011/07/26 | 24,000 | 24,080 | 23,930 | 24,080 | 26 |
2011/07/25 | 23,990 | 24,090 | 23,900 | 24,090 | 37 |
2011/07/22 | 23,980 | 24,060 | 23,950 | 24,000 | 51 |
2011/07/21 | 23,910 | 23,950 | 23,900 | 23,950 | 34 |
2011/07/20 | 23,860 | 23,900 | 23,850 | 23,900 | 14 |
2011/07/19 | 23,900 | 23,900 | 23,850 | 23,850 | 33 |
2011/07/15 | 23,940 | 23,940 | 23,860 | 23,900 | 11 |
2011/07/14 | 24,000 | 24,000 | 23,860 | 23,860 | 29 |
2011/07/13 | 23,850 | 23,970 | 23,850 | 23,970 | 17 |
2011/07/12 | 24,050 | 24,050 | 23,870 | 23,880 | 25 |
2011/07/11 | 24,000 | 24,000 | 23,850 | 23,980 | 27 |
2011/07/08 | 23,880 | 24,100 | 23,820 | 24,000 | 42 |
2011/07/07 | 24,000 | 24,000 | 23,850 | 23,850 | 32 |
2011/07/06 | 23,950 | 23,950 | 23,800 | 23,800 | 19 |
2011/07/05 | 23,490 | 23,900 | 23,450 | 23,900 | 69 |
2011/07/04 | 23,410 | 23,500 | 23,400 | 23,450 | 42 |
2011/07/01 | 23,410 | 23,530 | 23,410 | 23,410 | 38 |
2011/06/30 | 23,490 | 23,490 | 23,330 | 23,400 | 29 |
2011/06/29 | 23,490 | 23,750 | 23,370 | 23,490 | 43 |
2011/06/28 | 22,400 | 23,600 | 22,020 | 23,150 | 315 |
2011/06/27 | 24,800 | 25,000 | 24,500 | 25,000 | 256 |
2011/06/24 | 25,000 | 25,000 | 24,800 | 24,850 | 126 |
2011/06/23 | 25,100 | 25,140 | 24,900 | 25,000 | 112 |
2011/06/22 | 25,200 | 25,240 | 25,010 | 25,010 | 111 |
2011/06/21 | 25,220 | 25,250 | 25,100 | 25,250 | 106 |
2011/06/20 | 25,220 | 25,290 | 25,220 | 25,220 | 65 |
2011/06/17 | 25,400 | 25,400 | 25,220 | 25,220 | 63 |
2011/06/16 | 25,410 | 25,450 | 25,350 | 25,440 | 76 |
2011/06/15 | 25,400 | 25,490 | 25,290 | 25,490 | 50 |
2011/06/14 | 25,010 | 25,290 | 25,010 | 25,290 | 34 |
2011/06/13 | 25,000 | 25,000 | 24,970 | 25,000 | 59 |
2011/06/10 | 25,590 | 25,600 | 24,980 | 24,980 | 175 |
2011/06/09 | 25,900 | 26,100 | 25,400 | 25,500 | 81 |
2011/06/08 | 26,100 | 26,150 | 25,910 | 26,100 | 67 |
2011/06/07 | 26,190 | 26,210 | 26,100 | 26,100 | 47 |
2011/06/06 | 26,250 | 26,280 | 26,100 | 26,200 | 33 |
2011/06/03 | 26,000 | 26,150 | 26,000 | 26,100 | 47 |
2011/06/02 | 25,990 | 25,990 | 25,940 | 25,990 | 46 |
2011/06/01 | 25,990 | 26,000 | 25,950 | 25,980 | 52 |
2011/05/31 | 25,940 | 25,990 | 25,920 | 25,920 | 35 |
2011/05/30 | 25,650 | 25,990 | 25,650 | 25,900 | 24 |
2011/05/27 | 25,200 | 25,590 | 25,200 | 25,590 | 67 |
2011/05/26 | 25,400 | 25,400 | 25,300 | 25,380 | 28 |
2011/05/25 | 25,390 | 25,480 | 25,390 | 25,400 | 27 |
2011/05/24 | 25,190 | 25,250 | 25,000 | 25,200 | 42 |
2011/05/23 | 25,150 | 25,450 | 24,950 | 25,220 | 230 |
2011/05/20 | 25,070 | 25,450 | 25,050 | 25,050 | 87 |
2011/05/19 | 25,010 | 25,090 | 24,950 | 25,050 | 41 |
2011/05/18 | 25,080 | 25,460 | 24,950 | 25,000 | 68 |
2011/05/17 | 25,400 | 25,990 | 25,010 | 25,080 | 75 |
2011/05/16 | 26,000 | 26,010 | 25,810 | 25,900 | 34 |
2011/05/13 | 26,300 | 26,400 | 25,700 | 26,100 | 75 |
2011/05/12 | 26,500 | 26,500 | 26,200 | 26,240 | 33 |
2011/05/11 | 26,510 | 26,650 | 26,480 | 26,590 | 55 |
2011/05/10 | 26,800 | 26,800 | 26,400 | 26,790 | 50 |
2011/05/09 | 26,700 | 27,000 | 26,500 | 26,750 | 84 |
2011/05/06 | 26,100 | 26,750 | 26,100 | 26,700 | 90 |
2011/05/02 | 26,000 | 26,100 | 25,980 | 26,100 | 62 |
2011/04/28 | 25,980 | 26,000 | 25,840 | 25,990 | 53 |
2011/04/27 | 25,840 | 25,980 | 25,800 | 25,980 | 44 |
2011/04/26 | 25,700 | 25,900 | 25,700 | 25,840 | 30 |
2011/04/25 | 25,660 | 25,750 | 25,600 | 25,700 | 31 |
2011/04/22 | 25,600 | 25,800 | 25,600 | 25,660 | 22 |
2011/04/21 | 26,000 | 26,000 | 25,470 | 25,600 | 32 |
2011/04/20 | 25,180 | 25,500 | 25,110 | 25,300 | 65 |
2011/04/19 | 25,000 | 25,000 | 24,800 | 25,000 | 26 |
2011/04/18 | 25,000 | 25,050 | 24,850 | 25,000 | 58 |
2011/04/15 | 24,500 | 24,850 | 24,500 | 24,850 | 43 |
2011/04/14 | 24,000 | 24,530 | 24,000 | 24,400 | 47 |
2011/04/13 | 23,510 | 24,450 | 23,510 | 24,000 | 83 |
2011/04/12 | 23,680 | 23,740 | 23,590 | 23,600 | 45 |
2011/04/11 | 23,550 | 23,700 | 23,520 | 23,700 | 39 |
2011/04/08 | 23,500 | 23,690 | 23,500 | 23,690 | 36 |
2011/04/07 | 23,350 | 23,500 | 23,300 | 23,500 | 62 |
2011/04/06 | 23,500 | 23,600 | 23,350 | 23,400 | 68 |
2011/04/05 | 23,350 | 23,590 | 23,310 | 23,550 | 70 |
2011/04/04 | 23,500 | 23,790 | 23,480 | 23,500 | 106 |
2011/04/01 | 23,190 | 23,450 | 23,190 | 23,450 | 36 |
2011/03/31 | 23,210 | 23,300 | 23,170 | 23,180 | 64 |
2011/03/30 | 23,720 | 23,800 | 23,000 | 23,160 | 247 |
2011/03/29 | 23,500 | 23,900 | 23,400 | 23,800 | 90 |
2011/03/28 | 23,100 | 23,500 | 23,000 | 23,500 | 73 |
2011/03/25 | 23,840 | 23,840 | 23,000 | 23,200 | 63 |
2011/03/24 | 23,700 | 23,700 | 23,000 | 23,020 | 51 |
2011/03/23 | 23,800 | 24,000 | 23,500 | 23,600 | 130 |
2011/03/22 | 23,900 | 23,900 | 23,000 | 23,500 | 58 |
2011/03/18 | 22,800 | 23,000 | 22,500 | 23,000 | 85 |
2011/03/17 | 20,000 | 22,800 | 19,500 | 22,500 | 213 |
2011/03/16 | 14,800 | 19,600 | 14,000 | 19,600 | 493 |
2011/03/15 | 20,600 | 20,640 | 15,600 | 15,600 | 333 |
2011/03/14 | 20,600 | 21,610 | 20,600 | 20,600 | 515 |
2011/03/11 | 26,010 | 26,100 | 25,500 | 25,600 | 76 |
2011/03/10 | 25,750 | 26,400 | 25,510 | 26,300 | 90 |
2011/03/09 | 25,520 | 25,800 | 25,500 | 25,750 | 61 |
2011/03/08 | 25,590 | 25,600 | 25,400 | 25,400 | 50 |
2011/03/07 | 25,230 | 25,500 | 25,230 | 25,310 | 27 |
2011/03/04 | 25,300 | 25,600 | 25,200 | 25,230 | 36 |
2011/03/03 | 25,100 | 25,500 | 25,060 | 25,300 | 47 |
2011/03/02 | 25,250 | 25,300 | 25,100 | 25,170 | 48 |
2011/03/01 | 25,000 | 25,150 | 25,000 | 25,100 | 20 |
2011/02/28 | 24,610 | 25,100 | 24,610 | 24,910 | 63 |
2011/02/25 | 24,930 | 25,000 | 24,910 | 25,000 | 37 |
2011/02/24 | 25,050 | 25,050 | 24,930 | 24,930 | 64 |
2011/02/23 | 25,000 | 25,150 | 25,000 | 25,050 | 40 |
2011/02/22 | 25,030 | 25,300 | 25,010 | 25,020 | 54 |
2011/02/21 | 25,400 | 25,400 | 25,000 | 25,010 | 76 |
2011/02/18 | 25,100 | 25,100 | 24,800 | 24,900 | 22 |
2011/02/17 | 25,000 | 25,120 | 24,750 | 24,800 | 87 |
2011/02/16 | 25,280 | 25,280 | 25,000 | 25,150 | 93 |
2011/02/15 | 24,970 | 25,300 | 24,850 | 25,280 | 132 |
2011/02/14 | 24,510 | 24,800 | 24,310 | 24,800 | 93 |
2011/02/10 | 24,200 | 24,510 | 24,150 | 24,510 | 36 |
2011/02/09 | 24,590 | 24,590 | 24,000 | 24,500 | 54 |
2011/02/08 | 24,100 | 24,500 | 23,710 | 24,440 | 192 |
2011/02/07 | 23,590 | 23,600 | 23,520 | 23,600 | 41 |
2011/02/04 | 23,420 | 23,580 | 23,420 | 23,500 | 24 |
2011/02/03 | 23,590 | 23,650 | 23,400 | 23,420 | 28 |
2011/02/02 | 23,310 | 23,400 | 23,310 | 23,400 | 20 |
2011/02/01 | 23,380 | 23,600 | 23,300 | 23,300 | 38 |
2011/01/31 | 23,400 | 23,460 | 23,310 | 23,360 | 41 |
2011/01/28 | 23,340 | 23,370 | 23,340 | 23,370 | 15 |
2011/01/27 | 23,260 | 23,500 | 23,250 | 23,340 | 26 |
2011/01/26 | 23,490 | 23,500 | 23,250 | 23,500 | 46 |
2011/01/25 | 23,600 | 23,600 | 23,100 | 23,300 | 36 |
2011/01/24 | 22,000 | 23,490 | 22,000 | 23,300 | 182 |
2011/01/21 | 24,000 | 24,100 | 23,750 | 23,750 | 96 |
2011/01/20 | 23,700 | 24,090 | 23,680 | 24,000 | 33 |
2011/01/19 | 24,000 | 24,000 | 23,510 | 23,660 | 45 |
2011/01/18 | 23,600 | 23,750 | 23,500 | 23,550 | 63 |
2011/01/17 | 24,400 | 24,400 | 23,050 | 24,200 | 120 |
2011/01/14 | 24,330 | 24,700 | 24,320 | 24,350 | 74 |
2011/01/13 | 23,900 | 24,310 | 23,800 | 24,310 | 91 |
2011/01/12 | 23,840 | 23,900 | 23,720 | 23,720 | 63 |
2011/01/11 | 23,650 | 23,900 | 23,450 | 23,650 | 88 |
2011/01/07 | 23,900 | 23,900 | 23,200 | 23,330 | 93 |
2011/01/06 | 23,500 | 23,900 | 23,300 | 23,500 | 65 |
2011/01/05 | 22,500 | 23,450 | 22,500 | 23,200 | 88 |
2011/01/04 | 22,500 | 22,500 | 21,500 | 22,500 | 150 |