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 |
---|---|---|---|---|---|
2014/12/30 | 269 | 273 | 269 | 272 | 15,000 |
2014/12/29 | 272 | 274 | 272 | 272 | 17,400 |
2014/12/26 | 273 | 274 | 271 | 272 | 51,000 |
2014/12/25 | 285 | 287 | 282 | 286 | 27,700 |
2014/12/24 | 284 | 285 | 282 | 285 | 17,900 |
2014/12/22 | 282 | 284 | 281 | 284 | 19,000 |
2014/12/19 | 284 | 285 | 281 | 282 | 20,200 |
2014/12/18 | 285 | 285 | 283 | 284 | 6,200 |
2014/12/17 | 282 | 285 | 282 | 284 | 11,200 |
2014/12/16 | 286 | 286 | 282 | 285 | 12,500 |
2014/12/15 | 285 | 287 | 285 | 287 | 4,900 |
2014/12/12 | 285 | 287 | 285 | 287 | 3,100 |
2014/12/11 | 285 | 286 | 284 | 284 | 12,700 |
2014/12/10 | 286 | 287 | 286 | 286 | 7,000 |
2014/12/09 | 289 | 289 | 286 | 288 | 7,500 |
2014/12/08 | 289 | 290 | 286 | 289 | 10,500 |
2014/12/05 | 288 | 289 | 288 | 288 | 3,800 |
2014/12/04 | 290 | 290 | 286 | 288 | 12,600 |
2014/12/03 | 289 | 290 | 288 | 290 | 9,700 |
2014/12/02 | 289 | 289 | 287 | 289 | 4,500 |
2014/12/01 | 288 | 288 | 286 | 287 | 7,500 |
2014/11/28 | 288 | 289 | 286 | 287 | 4,000 |
2014/11/27 | 287 | 289 | 286 | 288 | 9,100 |
2014/11/26 | 287 | 289 | 287 | 289 | 5,400 |
2014/11/25 | 288 | 288 | 287 | 288 | 8,300 |
2014/11/21 | 287 | 288 | 286 | 286 | 3,600 |
2014/11/20 | 286 | 288 | 286 | 287 | 6,400 |
2014/11/19 | 286 | 286 | 283 | 286 | 6,400 |
2014/11/18 | 285 | 285 | 283 | 284 | 3,700 |
2014/11/17 | 285 | 286 | 281 | 283 | 14,200 |
2014/11/14 | 285 | 286 | 284 | 285 | 5,100 |
2014/11/13 | 285 | 286 | 283 | 285 | 5,700 |
2014/11/12 | 284 | 286 | 281 | 283 | 11,400 |
2014/11/11 | 284 | 285 | 282 | 284 | 4,300 |
2014/11/10 | 284 | 284 | 281 | 284 | 4,900 |
2014/11/07 | 280 | 283 | 280 | 283 | 4,000 |
2014/11/06 | 280 | 283 | 280 | 281 | 15,100 |
2014/11/05 | 283 | 285 | 283 | 283 | 7,000 |
2014/11/04 | 284 | 285 | 283 | 284 | 7,300 |
2014/10/31 | 283 | 284 | 282 | 283 | 3,300 |
2014/10/30 | 282 | 283 | 282 | 283 | 2,400 |
2014/10/29 | 283 | 284 | 282 | 284 | 2,800 |
2014/10/28 | 284 | 284 | 282 | 282 | 1,300 |
2014/10/27 | 284 | 284 | 281 | 284 | 2,800 |
2014/10/24 | 282 | 283 | 282 | 283 | 1,900 |
2014/10/23 | 281 | 282 | 278 | 280 | 3,200 |
2014/10/22 | 283 | 283 | 275 | 280 | 6,800 |
2014/10/21 | 281 | 282 | 281 | 281 | 1,300 |
2014/10/20 | 281 | 283 | 275 | 281 | 14,100 |
2014/10/17 | 281 | 282 | 278 | 281 | 7,300 |
2014/10/16 | 280 | 282 | 280 | 280 | 4,400 |
2014/10/15 | 279 | 283 | 279 | 283 | 3,500 |
2014/10/14 | 280 | 285 | 279 | 281 | 12,400 |
2014/10/10 | 282 | 285 | 280 | 281 | 5,100 |
2014/10/09 | 287 | 287 | 282 | 282 | 5,900 |
2014/10/08 | 286 | 287 | 284 | 284 | 4,600 |
2014/10/07 | 287 | 287 | 285 | 285 | 2,700 |
2014/10/06 | 285 | 288 | 285 | 287 | 3,500 |
2014/10/03 | 285 | 288 | 285 | 285 | 3,200 |
2014/10/02 | 285 | 286 | 285 | 285 | 3,600 |
2014/10/01 | 288 | 288 | 286 | 286 | 2,300 |
2014/09/30 | 285 | 288 | 285 | 285 | 6,900 |
2014/09/29 | 288 | 289 | 286 | 287 | 8,700 |
2014/09/26 | 285 | 289 | 285 | 289 | 4,900 |
2014/09/25 | 286 | 288 | 285 | 285 | 4,500 |
2014/09/24 | 288 | 288 | 286 | 287 | 4,200 |
2014/09/22 | 287 | 290 | 285 | 290 | 13,900 |
2014/09/19 | 287 | 288 | 287 | 287 | 4,900 |
2014/09/18 | 288 | 290 | 286 | 287 | 5,800 |
2014/09/17 | 289 | 289 | 285 | 286 | 9,800 |
2014/09/16 | 285 | 288 | 285 | 286 | 9,700 |
2014/09/12 | 283 | 284 | 282 | 284 | 3,400 |
2014/09/11 | 283 | 285 | 282 | 283 | 8,100 |
2014/09/10 | 281 | 283 | 281 | 282 | 1,700 |
2014/09/09 | 282 | 284 | 281 | 281 | 3,800 |
2014/09/08 | 282 | 282 | 281 | 281 | 3,800 |
2014/09/05 | 284 | 284 | 280 | 282 | 2,100 |
2014/09/04 | 282 | 284 | 279 | 280 | 8,600 |
2014/09/03 | 280 | 283 | 280 | 283 | 5,500 |
2014/09/02 | 279 | 284 | 279 | 280 | 4,400 |
2014/09/01 | 285 | 285 | 279 | 279 | 11,400 |
2014/08/29 | 279 | 281 | 279 | 280 | 4,400 |
2014/08/28 | 279 | 280 | 279 | 280 | 4,100 |
2014/08/27 | 279 | 280 | 277 | 279 | 4,300 |
2014/08/26 | 279 | 279 | 276 | 277 | 6,600 |
2014/08/25 | 275 | 279 | 275 | 279 | 9,700 |
2014/08/22 | 278 | 278 | 275 | 275 | 10,000 |
2014/08/21 | 279 | 280 | 277 | 278 | 10,500 |
2014/08/20 | 280 | 280 | 279 | 280 | 9,400 |
2014/08/19 | 281 | 282 | 279 | 280 | 20,400 |
2014/08/18 | 282 | 289 | 281 | 282 | 51,400 |
2014/08/15 | 286 | 296 | 286 | 296 | 20,400 |
2014/08/14 | 284 | 286 | 284 | 286 | 3,500 |
2014/08/13 | 286 | 286 | 284 | 284 | 3,400 |
2014/08/12 | 284 | 286 | 284 | 286 | 5,100 |
2014/08/11 | 285 | 286 | 284 | 285 | 4,600 |
2014/08/08 | 284 | 285 | 282 | 284 | 7,200 |
2014/08/07 | 284 | 285 | 283 | 284 | 2,300 |
2014/08/06 | 282 | 283 | 282 | 283 | 3,700 |
2014/08/05 | 282 | 286 | 282 | 283 | 6,000 |
2014/08/04 | 285 | 285 | 282 | 283 | 3,500 |
2014/08/01 | 283 | 285 | 282 | 285 | 6,400 |
2014/07/31 | 284 | 284 | 282 | 282 | 4,000 |
2014/07/30 | 282 | 284 | 281 | 284 | 8,200 |
2014/07/29 | 284 | 284 | 282 | 282 | 5,400 |
2014/07/28 | 283 | 284 | 282 | 283 | 6,200 |
2014/07/25 | 283 | 284 | 282 | 283 | 3,300 |
2014/07/24 | 284 | 284 | 282 | 284 | 3,900 |
2014/07/23 | 284 | 284 | 282 | 283 | 2,600 |
2014/07/22 | 284 | 285 | 282 | 282 | 6,200 |
2014/07/18 | 283 | 283 | 280 | 281 | 12,000 |
2014/07/17 | 283 | 283 | 282 | 283 | 4,100 |
2014/07/16 | 282 | 284 | 281 | 283 | 5,700 |
2014/07/15 | 281 | 283 | 281 | 282 | 3,400 |
2014/07/14 | 282 | 282 | 281 | 281 | 3,200 |
2014/07/11 | 282 | 282 | 280 | 281 | 7,700 |
2014/07/10 | 284 | 284 | 281 | 282 | 6,100 |
2014/07/09 | 283 | 283 | 281 | 281 | 4,600 |
2014/07/08 | 284 | 284 | 280 | 280 | 6,500 |
2014/07/07 | 282 | 284 | 281 | 281 | 10,900 |
2014/07/04 | 282 | 284 | 281 | 282 | 3,700 |
2014/07/03 | 281 | 283 | 281 | 282 | 3,300 |
2014/07/02 | 281 | 284 | 280 | 281 | 9,200 |
2014/07/01 | 280 | 283 | 280 | 282 | 7,900 |
2014/06/30 | 280 | 283 | 278 | 280 | 12,000 |
2014/06/27 | 286 | 286 | 279 | 279 | 24,400 |
2014/06/26 | 276 | 286 | 276 | 281 | 61,500 |
2014/06/25 | 297 | 299 | 295 | 298 | 42,500 |
2014/06/24 | 296 | 297 | 294 | 297 | 16,300 |
2014/06/23 | 295 | 296 | 294 | 296 | 20,700 |
2014/06/20 | 294 | 295 | 294 | 295 | 12,900 |
2014/06/19 | 294 | 295 | 294 | 294 | 8,800 |
2014/06/18 | 295 | 295 | 294 | 294 | 11,100 |
2014/06/17 | 295 | 295 | 294 | 295 | 4,000 |
2014/06/16 | 294 | 295 | 293 | 295 | 10,400 |
2014/06/13 | 294 | 294 | 291 | 294 | 11,800 |
2014/06/12 | 293 | 294 | 292 | 293 | 7,900 |
2014/06/11 | 294 | 294 | 292 | 293 | 7,400 |
2014/06/10 | 294 | 295 | 292 | 294 | 9,300 |
2014/06/09 | 294 | 295 | 292 | 293 | 10,300 |
2014/06/06 | 292 | 294 | 290 | 292 | 8,300 |
2014/06/05 | 290 | 293 | 290 | 293 | 9,800 |
2014/06/04 | 294 | 295 | 292 | 292 | 10,700 |
2014/06/03 | 295 | 295 | 293 | 294 | 8,600 |
2014/06/02 | 294 | 295 | 292 | 294 | 13,100 |
2014/05/30 | 292 | 293 | 289 | 292 | 13,600 |
2014/05/29 | 292 | 292 | 290 | 290 | 7,900 |
2014/05/28 | 291 | 291 | 289 | 290 | 10,400 |
2014/05/27 | 286 | 291 | 285 | 291 | 26,700 |
2014/05/26 | 285 | 286 | 284 | 285 | 7,100 |
2014/05/23 | 285 | 285 | 282 | 285 | 4,100 |
2014/05/22 | 284 | 285 | 281 | 282 | 6,300 |
2014/05/21 | 285 | 286 | 281 | 282 | 15,900 |
2014/05/20 | 284 | 285 | 284 | 285 | 11,700 |
2014/05/19 | 284 | 284 | 282 | 284 | 6,300 |
2014/05/16 | 284 | 284 | 282 | 283 | 5,100 |
2014/05/15 | 284 | 284 | 283 | 283 | 6,800 |
2014/05/14 | 284 | 284 | 282 | 283 | 7,100 |
2014/05/13 | 283 | 283 | 281 | 282 | 6,300 |
2014/05/12 | 281 | 283 | 281 | 282 | 3,900 |
2014/05/09 | 282 | 283 | 280 | 281 | 5,800 |
2014/05/08 | 285 | 285 | 281 | 281 | 8,600 |
2014/05/07 | 285 | 285 | 282 | 284 | 8,700 |
2014/05/02 | 284 | 284 | 281 | 282 | 10,200 |
2014/05/01 | 283 | 284 | 282 | 284 | 8,700 |
2014/04/30 | 284 | 284 | 282 | 283 | 10,300 |
2014/04/28 | 282 | 283 | 281 | 282 | 7,000 |
2014/04/25 | 281 | 283 | 280 | 282 | 11,200 |
2014/04/24 | 282 | 282 | 280 | 281 | 5,100 |
2014/04/23 | 280 | 281 | 279 | 281 | 9,800 |
2014/04/22 | 281 | 281 | 280 | 280 | 9,900 |
2014/04/21 | 279 | 281 | 278 | 280 | 13,100 |
2014/04/18 | 277 | 278 | 277 | 277 | 6,400 |
2014/04/17 | 275 | 276 | 272 | 276 | 5,600 |
2014/04/16 | 273 | 275 | 273 | 275 | 4,800 |
2014/04/15 | 273 | 274 | 273 | 273 | 4,100 |
2014/04/14 | 275 | 276 | 272 | 273 | 12,100 |
2014/04/11 | 270 | 273 | 268 | 269 | 4,000 |
2014/04/10 | 274 | 277 | 267 | 269 | 20,600 |
2014/04/09 | 274 | 277 | 272 | 272 | 11,900 |
2014/04/08 | 274 | 275 | 271 | 275 | 11,100 |
2014/04/07 | 271 | 275 | 271 | 274 | 13,500 |
2014/04/04 | 279 | 279 | 275 | 279 | 4,000 |
2014/04/03 | 279 | 279 | 276 | 277 | 4,900 |
2014/04/02 | 275 | 279 | 275 | 277 | 6,300 |
2014/04/01 | 272 | 277 | 272 | 277 | 8,600 |
2014/03/31 | 276 | 279 | 274 | 274 | 11,000 |
2014/03/28 | 273 | 274 | 271 | 274 | 6,000 |
2014/03/27 | 268 | 273 | 268 | 271 | 4,800 |
2014/03/26 | 270 | 272 | 267 | 272 | 5,000 |
2014/03/25 | 271 | 272 | 270 | 270 | 4,100 |
2014/03/24 | 269 | 271 | 269 | 270 | 4,600 |
2014/03/20 | 269 | 270 | 268 | 269 | 6,300 |
2014/03/19 | 267 | 268 | 266 | 268 | 1,800 |
2014/03/18 | 266 | 267 | 265 | 267 | 1,400 |
2014/03/17 | 267 | 268 | 266 | 266 | 4,300 |
2014/03/14 | 266 | 268 | 265 | 265 | 3,100 |
2014/03/13 | 266 | 268 | 266 | 266 | 2,100 |
2014/03/12 | 266 | 267 | 265 | 266 | 1,200 |
2014/03/11 | 268 | 269 | 264 | 266 | 2,500 |
2014/03/10 | 270 | 271 | 263 | 268 | 9,900 |
2014/03/07 | 267 | 268 | 267 | 268 | 1,600 |
2014/03/06 | 269 | 269 | 265 | 267 | 1,500 |
2014/03/05 | 268 | 268 | 261 | 268 | 3,600 |
2014/03/04 | 264 | 270 | 262 | 270 | 7,300 |
2014/03/03 | 265 | 267 | 263 | 267 | 6,100 |
2014/02/28 | 265 | 268 | 265 | 265 | 1,200 |
2014/02/27 | 268 | 269 | 265 | 265 | 2,300 |
2014/02/26 | 266 | 266 | 264 | 266 | 3,500 |
2014/02/25 | 265 | 266 | 263 | 266 | 2,500 |
2014/02/24 | 265 | 265 | 263 | 265 | 1,900 |
2014/02/21 | 263 | 266 | 263 | 265 | 2,500 |
2014/02/20 | 263 | 263 | 263 | 263 | 5,900 |
2014/02/19 | 264 | 265 | 262 | 263 | 3,100 |
2014/02/18 | 265 | 266 | 260 | 262 | 9,200 |
2014/02/17 | 265 | 265 | 261 | 264 | 4,500 |
2014/02/14 | 270 | 270 | 261 | 265 | 8,800 |
2014/02/13 | 270 | 270 | 265 | 267 | 4,400 |
2014/02/12 | 270 | 270 | 266 | 267 | 4,200 |
2014/02/10 | 269 | 270 | 265 | 268 | 7,700 |
2014/02/07 | 269 | 273 | 268 | 268 | 2,700 |
2014/02/06 | 265 | 268 | 262 | 267 | 5,100 |
2014/02/05 | 264 | 270 | 261 | 265 | 8,700 |
2014/02/04 | 267 | 267 | 262 | 263 | 13,500 |
2014/02/03 | 269 | 271 | 268 | 269 | 9,000 |
2014/01/31 | 273 | 275 | 270 | 272 | 7,200 |
2014/01/30 | 276 | 276 | 270 | 273 | 12,200 |
2014/01/29 | 275 | 277 | 273 | 276 | 6,000 |
2014/01/28 | 272 | 275 | 271 | 275 | 4,200 |
2014/01/27 | 271 | 275 | 271 | 274 | 9,300 |
2014/01/24 | 278 | 278 | 274 | 274 | 7,400 |
2014/01/23 | 277 | 280 | 274 | 278 | 12,300 |
2014/01/22 | 276 | 277 | 273 | 277 | 13,000 |
2014/01/21 | 275 | 276 | 274 | 276 | 3,900 |
2014/01/20 | 275 | 277 | 274 | 275 | 13,500 |
2014/01/17 | 270 | 275 | 270 | 275 | 10,300 |
2014/01/16 | 271 | 272 | 270 | 270 | 5,200 |
2014/01/15 | 272 | 272 | 271 | 271 | 5,200 |
2014/01/14 | 272 | 272 | 270 | 271 | 7,400 |
2014/01/10 | 269 | 270 | 269 | 270 | 1,900 |
2014/01/09 | 270 | 270 | 268 | 269 | 7,400 |
2014/01/08 | 268 | 271 | 268 | 269 | 4,800 |
2014/01/07 | 271 | 271 | 268 | 268 | 5,800 |
2014/01/06 | 270 | 270 | 267 | 269 | 8,200 |