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 |
---|---|---|---|---|---|
2013/12/30 | 262 | 269 | 262 | 267 | 16,400 |
2013/12/27 | 263 | 265 | 261 | 263 | 13,500 |
2013/12/26 | 255 | 266 | 255 | 260 | 50,600 |
2013/12/25 | 273 | 275 | 260 | 271 | 47,500 |
2013/12/24 | 271 | 276 | 265 | 270 | 51,800 |
2013/12/20 | 275 | 275 | 269 | 271 | 25,600 |
2013/12/19 | 278 | 280 | 270 | 272 | 35,700 |
2013/12/18 | 279 | 280 | 274 | 276 | 24,500 |
2013/12/17 | 278 | 280 | 275 | 276 | 29,200 |
2013/12/16 | 281 | 282 | 278 | 281 | 29,800 |
2013/12/13 | 281 | 283 | 280 | 281 | 22,200 |
2013/12/12 | 280 | 281 | 279 | 281 | 5,000 |
2013/12/11 | 280 | 281 | 279 | 280 | 7,700 |
2013/12/10 | 280 | 281 | 279 | 280 | 11,300 |
2013/12/09 | 281 | 281 | 278 | 280 | 20,300 |
2013/12/06 | 282 | 282 | 279 | 280 | 12,700 |
2013/12/05 | 282 | 282 | 280 | 282 | 27,700 |
2013/12/04 | 283 | 284 | 280 | 282 | 35,500 |
2013/12/03 | 283 | 285 | 281 | 283 | 17,400 |
2013/12/02 | 286 | 286 | 281 | 283 | 32,700 |
2013/11/29 | 285 | 285 | 283 | 285 | 19,100 |
2013/11/28 | 283 | 284 | 282 | 284 | 7,800 |
2013/11/27 | 282 | 283 | 281 | 282 | 9,500 |
2013/11/26 | 282 | 282 | 281 | 282 | 4,600 |
2013/11/25 | 281 | 283 | 280 | 281 | 27,100 |
2013/11/22 | 283 | 284 | 280 | 282 | 26,700 |
2013/11/21 | 281 | 284 | 281 | 283 | 7,100 |
2013/11/20 | 283 | 284 | 280 | 284 | 19,900 |
2013/11/19 | 282 | 283 | 281 | 282 | 5,400 |
2013/11/18 | 285 | 285 | 279 | 282 | 22,000 |
2013/11/15 | 284 | 285 | 280 | 283 | 16,000 |
2013/11/14 | 285 | 290 | 280 | 284 | 24,100 |
2013/11/13 | 283 | 284 | 281 | 283 | 4,000 |
2013/11/12 | 282 | 284 | 280 | 282 | 9,100 |
2013/11/11 | 283 | 284 | 281 | 283 | 5,100 |
2013/11/08 | 281 | 283 | 280 | 283 | 6,900 |
2013/11/07 | 282 | 282 | 280 | 281 | 3,100 |
2013/11/06 | 279 | 281 | 278 | 281 | 6,300 |
2013/11/05 | 285 | 285 | 277 | 279 | 19,800 |
2013/11/01 | 282 | 284 | 280 | 281 | 7,400 |
2013/10/31 | 280 | 282 | 280 | 282 | 6,000 |
2013/10/30 | 283 | 290 | 279 | 282 | 24,400 |
2013/10/29 | 287 | 287 | 280 | 281 | 19,800 |
2013/10/28 | 281 | 285 | 281 | 285 | 6,700 |
2013/10/25 | 283 | 284 | 281 | 283 | 7,300 |
2013/10/24 | 283 | 283 | 280 | 283 | 8,300 |
2013/10/23 | 285 | 286 | 280 | 283 | 10,100 |
2013/10/22 | 287 | 287 | 283 | 285 | 4,600 |
2013/10/21 | 286 | 288 | 279 | 284 | 37,200 |
2013/10/18 | 284 | 287 | 284 | 284 | 5,600 |
2013/10/17 | 283 | 284 | 282 | 284 | 3,000 |
2013/10/16 | 280 | 283 | 280 | 282 | 3,000 |
2013/10/15 | 285 | 285 | 280 | 281 | 17,000 |
2013/10/11 | 286 | 286 | 280 | 283 | 11,100 |
2013/10/10 | 285 | 285 | 280 | 284 | 10,200 |
2013/10/09 | 281 | 283 | 280 | 282 | 7,700 |
2013/10/08 | 280 | 282 | 279 | 282 | 4,500 |
2013/10/07 | 281 | 283 | 280 | 282 | 9,300 |
2013/10/04 | 285 | 286 | 281 | 283 | 13,900 |
2013/10/03 | 290 | 290 | 285 | 287 | 5,100 |
2013/10/02 | 292 | 292 | 287 | 288 | 8,800 |
2013/10/01 | 297 | 297 | 292 | 292 | 8,200 |
2013/09/30 | 297 | 299 | 291 | 297 | 9,100 |
2013/09/27 | 289 | 291 | 287 | 291 | 12,100 |
2013/09/26 | 283 | 288 | 283 | 287 | 8,000 |
2013/09/25 | 283 | 284 | 281 | 284 | 5,800 |
2013/09/24 | 284 | 285 | 282 | 283 | 8,200 |
2013/09/20 | 283 | 284 | 281 | 284 | 19,600 |
2013/09/19 | 279 | 283 | 279 | 281 | 6,200 |
2013/09/18 | 280 | 282 | 279 | 279 | 4,300 |
2013/09/17 | 282 | 283 | 279 | 279 | 9,400 |
2013/09/13 | 281 | 282 | 278 | 282 | 5,300 |
2013/09/12 | 281 | 282 | 279 | 281 | 5,500 |
2013/09/11 | 285 | 285 | 277 | 280 | 10,600 |
2013/09/10 | 286 | 286 | 277 | 286 | 8,100 |
2013/09/09 | 288 | 289 | 282 | 285 | 6,300 |
2013/09/06 | 287 | 288 | 283 | 285 | 3,000 |
2013/09/05 | 284 | 286 | 284 | 286 | 2,000 |
2013/09/04 | 284 | 285 | 284 | 284 | 2,400 |
2013/09/03 | 282 | 292 | 282 | 284 | 5,100 |
2013/09/02 | 281 | 281 | 278 | 280 | 2,000 |
2013/08/30 | 279 | 280 | 277 | 277 | 1,800 |
2013/08/29 | 278 | 281 | 277 | 279 | 2,100 |
2013/08/28 | 276 | 279 | 276 | 278 | 3,100 |
2013/08/27 | 280 | 282 | 278 | 278 | 2,800 |
2013/08/26 | 282 | 284 | 280 | 280 | 3,500 |
2013/08/23 | 284 | 296 | 275 | 282 | 26,300 |
2013/08/22 | 287 | 289 | 277 | 281 | 10,700 |
2013/08/21 | 299 | 299 | 288 | 290 | 7,400 |
2013/08/20 | 283 | 303 | 283 | 299 | 16,200 |
2013/08/19 | 288 | 288 | 282 | 283 | 6,400 |
2013/08/16 | 306 | 307 | 279 | 288 | 40,400 |
2013/08/15 | 295 | 301 | 295 | 301 | 9,900 |
2013/08/14 | 285 | 295 | 285 | 295 | 7,800 |
2013/08/13 | 284 | 288 | 284 | 286 | 4,800 |
2013/08/12 | 285 | 285 | 283 | 283 | 4,700 |
2013/08/09 | 277 | 287 | 275 | 284 | 10,800 |
2013/08/08 | 276 | 277 | 275 | 277 | 2,500 |
2013/08/07 | 275 | 275 | 273 | 275 | 5,300 |
2013/08/06 | 278 | 278 | 274 | 274 | 5,700 |
2013/08/05 | 277 | 277 | 275 | 275 | 3,300 |
2013/08/02 | 275 | 275 | 274 | 275 | 3,900 |
2013/08/01 | 277 | 277 | 275 | 275 | 2,900 |
2013/07/31 | 278 | 279 | 276 | 277 | 2,600 |
2013/07/30 | 276 | 278 | 276 | 276 | 2,400 |
2013/07/29 | 277 | 278 | 275 | 278 | 6,900 |
2013/07/26 | 276 | 278 | 276 | 278 | 2,500 |
2013/07/25 | 280 | 280 | 277 | 278 | 2,500 |
2013/07/24 | 278 | 280 | 277 | 280 | 6,200 |
2013/07/23 | 279 | 280 | 277 | 277 | 4,000 |
2013/07/22 | 280 | 280 | 276 | 276 | 6,300 |
2013/07/19 | 277 | 277 | 275 | 277 | 8,700 |
2013/07/18 | 277 | 277 | 275 | 276 | 5,200 |
2013/07/17 | 276 | 277 | 275 | 276 | 2,100 |
2013/07/16 | 276 | 279 | 273 | 276 | 10,800 |
2013/07/12 | 276 | 276 | 272 | 275 | 8,700 |
2013/07/11 | 273 | 275 | 273 | 275 | 2,700 |
2013/07/10 | 273 | 275 | 273 | 273 | 5,800 |
2013/07/09 | 276 | 276 | 273 | 273 | 7,300 |
2013/07/08 | 275 | 276 | 274 | 276 | 7,000 |
2013/07/05 | 275 | 275 | 272 | 272 | 7,500 |
2013/07/04 | 275 | 276 | 273 | 276 | 4,400 |
2013/07/03 | 275 | 277 | 270 | 274 | 12,300 |
2013/07/02 | 277 | 277 | 274 | 276 | 7,600 |
2013/07/01 | 275 | 278 | 273 | 277 | 9,400 |
2013/06/28 | 278 | 278 | 271 | 274 | 8,400 |
2013/06/27 | 265 | 278 | 265 | 276 | 12,600 |
2013/06/26 | 276 | 289 | 265 | 265 | 48,700 |
2013/06/26 | 1 -> 100.00 分割 | ||||
2013/06/25 | 30,900 | 31,000 | 30,700 | 31,000 | 364 |
2013/06/24 | 30,600 | 30,700 | 30,500 | 30,700 | 157 |
2013/06/21 | 30,300 | 30,700 | 30,200 | 30,200 | 139 |
2013/06/20 | 30,500 | 30,500 | 30,350 | 30,500 | 106 |
2013/06/19 | 30,350 | 30,450 | 30,100 | 30,450 | 85 |
2013/06/18 | 30,250 | 30,250 | 30,000 | 30,150 | 96 |
2013/06/17 | 29,900 | 30,100 | 29,890 | 30,050 | 90 |
2013/06/14 | 30,300 | 30,300 | 29,960 | 30,000 | 109 |
2013/06/13 | 30,000 | 30,250 | 30,000 | 30,000 | 54 |
2013/06/12 | 30,100 | 30,350 | 29,870 | 30,300 | 31 |
2013/06/11 | 30,200 | 30,400 | 29,800 | 30,300 | 85 |
2013/06/10 | 29,300 | 30,000 | 29,300 | 30,000 | 122 |
2013/06/07 | 30,000 | 30,000 | 28,000 | 28,100 | 247 |
2013/06/06 | 30,250 | 30,550 | 30,000 | 30,200 | 153 |
2013/06/05 | 30,500 | 30,500 | 30,250 | 30,250 | 55 |
2013/06/04 | 30,500 | 30,500 | 30,100 | 30,500 | 157 |
2013/06/03 | 30,550 | 30,800 | 30,350 | 30,500 | 98 |
2013/05/31 | 30,800 | 30,900 | 30,400 | 30,900 | 156 |
2013/05/30 | 31,000 | 31,350 | 30,850 | 30,850 | 87 |
2013/05/29 | 30,400 | 31,350 | 30,400 | 31,350 | 105 |
2013/05/28 | 30,250 | 30,500 | 30,050 | 30,500 | 93 |
2013/05/27 | 30,300 | 30,500 | 30,200 | 30,500 | 87 |
2013/05/24 | 31,000 | 31,300 | 30,100 | 31,000 | 231 |
2013/05/23 | 32,500 | 32,500 | 31,300 | 31,300 | 134 |
2013/05/22 | 32,500 | 32,750 | 32,200 | 32,450 | 80 |
2013/05/21 | 32,700 | 32,700 | 32,300 | 32,450 | 75 |
2013/05/20 | 32,000 | 32,800 | 31,000 | 32,800 | 409 |
2013/05/17 | 31,000 | 31,900 | 30,900 | 31,850 | 157 |
2013/05/16 | 34,100 | 34,100 | 30,150 | 32,300 | 272 |
2013/05/15 | 34,950 | 34,950 | 34,150 | 34,150 | 189 |
2013/05/14 | 34,600 | 34,900 | 34,350 | 34,500 | 80 |
2013/05/13 | 34,750 | 35,000 | 34,200 | 34,500 | 184 |
2013/05/10 | 33,550 | 34,200 | 33,550 | 34,200 | 131 |
2013/05/09 | 33,500 | 34,900 | 33,350 | 33,550 | 222 |
2013/05/08 | 32,700 | 33,250 | 32,700 | 33,200 | 153 |
2013/05/07 | 32,500 | 33,000 | 32,000 | 32,500 | 183 |
2013/05/02 | 32,700 | 32,700 | 31,600 | 32,100 | 220 |
2013/05/01 | 31,000 | 32,700 | 30,700 | 32,700 | 331 |
2013/04/30 | 31,000 | 35,000 | 30,500 | 33,000 | 544 |
2013/04/26 | 29,900 | 31,300 | 29,900 | 30,400 | 287 |
2013/04/25 | 32,900 | 32,900 | 29,000 | 29,850 | 1,048 |
2013/04/24 | 28,000 | 28,000 | 27,800 | 27,860 | 127 |
2013/04/23 | 28,000 | 28,000 | 27,830 | 27,830 | 76 |
2013/04/22 | 27,350 | 28,000 | 27,200 | 27,600 | 119 |
2013/04/19 | 27,100 | 27,200 | 26,950 | 27,200 | 85 |
2013/04/18 | 26,850 | 27,000 | 26,850 | 26,920 | 70 |
2013/04/17 | 26,850 | 27,000 | 26,820 | 26,850 | 50 |
2013/04/16 | 26,850 | 26,990 | 26,840 | 26,850 | 56 |
2013/04/15 | 26,970 | 27,000 | 26,800 | 26,910 | 58 |
2013/04/12 | 26,710 | 26,970 | 26,700 | 26,970 | 57 |
2013/04/11 | 26,790 | 26,900 | 26,690 | 26,880 | 60 |
2013/04/10 | 26,600 | 26,890 | 26,600 | 26,650 | 69 |
2013/04/09 | 26,750 | 26,800 | 26,580 | 26,600 | 51 |
2013/04/08 | 26,700 | 26,790 | 26,500 | 26,690 | 81 |
2013/04/05 | 26,660 | 26,700 | 26,480 | 26,480 | 94 |
2013/04/04 | 26,300 | 26,600 | 26,200 | 26,580 | 70 |
2013/04/03 | 26,030 | 26,500 | 26,000 | 26,200 | 70 |
2013/04/02 | 26,210 | 26,210 | 25,600 | 25,810 | 128 |
2013/04/01 | 27,100 | 27,100 | 26,480 | 26,500 | 148 |
2013/03/29 | 27,060 | 27,350 | 26,980 | 27,100 | 80 |
2013/03/28 | 27,000 | 27,350 | 27,000 | 27,300 | 151 |
2013/03/27 | 26,600 | 26,900 | 26,200 | 26,790 | 89 |
2013/03/26 | 26,860 | 26,860 | 26,110 | 26,330 | 99 |
2013/03/25 | 26,600 | 26,900 | 26,020 | 26,080 | 117 |
2013/03/22 | 25,890 | 27,200 | 25,800 | 26,570 | 214 |
2013/03/21 | 25,500 | 25,850 | 25,500 | 25,600 | 158 |
2013/03/19 | 25,490 | 25,500 | 25,300 | 25,300 | 87 |
2013/03/18 | 25,200 | 25,500 | 25,150 | 25,300 | 78 |
2013/03/15 | 25,190 | 25,200 | 25,110 | 25,130 | 70 |
2013/03/14 | 25,100 | 25,200 | 25,020 | 25,060 | 23 |
2013/03/13 | 25,100 | 25,200 | 25,000 | 25,000 | 93 |
2013/03/12 | 25,000 | 25,200 | 25,000 | 25,200 | 79 |
2013/03/11 | 24,910 | 24,990 | 24,900 | 24,990 | 56 |
2013/03/08 | 24,920 | 24,930 | 24,840 | 24,840 | 59 |
2013/03/07 | 24,900 | 24,910 | 24,840 | 24,900 | 49 |
2013/03/06 | 24,900 | 24,900 | 24,830 | 24,870 | 59 |
2013/03/05 | 24,890 | 24,900 | 24,840 | 24,840 | 69 |
2013/03/04 | 24,890 | 24,890 | 24,860 | 24,880 | 58 |
2013/03/01 | 24,860 | 24,880 | 24,830 | 24,850 | 26 |
2013/02/28 | 24,870 | 24,890 | 24,830 | 24,850 | 35 |
2013/02/27 | 24,870 | 24,900 | 24,800 | 24,870 | 42 |
2013/02/26 | 24,800 | 24,870 | 24,740 | 24,870 | 29 |
2013/02/25 | 24,800 | 25,000 | 24,770 | 24,850 | 146 |
2013/02/22 | 24,720 | 24,800 | 24,720 | 24,730 | 47 |
2013/02/21 | 24,690 | 24,800 | 24,690 | 24,720 | 45 |
2013/02/20 | 24,500 | 24,750 | 24,440 | 24,690 | 61 |
2013/02/19 | 24,650 | 24,800 | 24,310 | 24,400 | 124 |
2013/02/18 | 24,390 | 24,690 | 24,390 | 24,500 | 46 |
2013/02/15 | 24,480 | 24,600 | 24,320 | 24,320 | 72 |
2013/02/14 | 24,390 | 24,480 | 24,360 | 24,480 | 32 |
2013/02/13 | 24,400 | 24,500 | 24,400 | 24,400 | 60 |
2013/02/12 | 24,460 | 24,490 | 24,400 | 24,400 | 37 |
2013/02/08 | 24,390 | 24,490 | 24,360 | 24,460 | 53 |
2013/02/07 | 24,420 | 24,490 | 24,350 | 24,480 | 43 |
2013/02/06 | 24,470 | 24,470 | 24,400 | 24,460 | 65 |
2013/02/05 | 24,490 | 24,490 | 24,410 | 24,410 | 46 |
2013/02/04 | 24,450 | 24,500 | 24,400 | 24,490 | 63 |
2013/02/01 | 24,420 | 24,420 | 24,300 | 24,400 | 30 |
2013/01/31 | 24,300 | 24,480 | 24,300 | 24,400 | 33 |
2013/01/30 | 24,210 | 24,390 | 24,210 | 24,260 | 79 |
2013/01/29 | 24,330 | 24,330 | 24,150 | 24,150 | 45 |
2013/01/28 | 24,360 | 24,400 | 24,010 | 24,280 | 94 |
2013/01/25 | 23,990 | 23,990 | 23,900 | 23,980 | 46 |
2013/01/24 | 23,880 | 23,950 | 23,870 | 23,870 | 27 |
2013/01/23 | 23,930 | 23,990 | 23,880 | 23,880 | 59 |
2013/01/22 | 23,840 | 23,990 | 23,710 | 23,920 | 39 |
2013/01/21 | 23,590 | 23,700 | 23,550 | 23,700 | 49 |
2013/01/18 | 23,520 | 23,560 | 23,520 | 23,530 | 49 |
2013/01/17 | 23,520 | 23,530 | 23,500 | 23,520 | 37 |
2013/01/16 | 23,510 | 23,690 | 23,500 | 23,520 | 42 |
2013/01/15 | 23,500 | 23,600 | 23,480 | 23,500 | 76 |
2013/01/11 | 23,500 | 23,500 | 23,450 | 23,500 | 126 |
2013/01/10 | 23,500 | 23,560 | 23,450 | 23,460 | 52 |
2013/01/09 | 23,330 | 23,400 | 23,300 | 23,400 | 55 |
2013/01/08 | 23,330 | 23,330 | 23,300 | 23,310 | 62 |
2013/01/07 | 23,330 | 23,390 | 23,300 | 23,330 | 90 |
2013/01/04 | 23,500 | 23,550 | 23,290 | 23,400 | 125 |