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 |
---|---|---|---|---|---|
2015/12/30 | 270 | 278 | 270 | 274 | 26,100 |
2015/12/29 | 273 | 276 | 270 | 273 | 16,800 |
2015/12/28 | 271 | 277 | 268 | 273 | 46,400 |
2015/12/25 | 293 | 294 | 291 | 292 | 36,500 |
2015/12/24 | 294 | 294 | 290 | 293 | 29,400 |
2015/12/22 | 289 | 290 | 288 | 290 | 9,200 |
2015/12/21 | 289 | 289 | 287 | 288 | 8,200 |
2015/12/18 | 289 | 289 | 287 | 289 | 7,500 |
2015/12/17 | 288 | 289 | 286 | 286 | 10,000 |
2015/12/16 | 287 | 288 | 285 | 287 | 6,300 |
2015/12/15 | 289 | 289 | 282 | 286 | 16,800 |
2015/12/14 | 286 | 287 | 285 | 287 | 9,500 |
2015/12/11 | 286 | 290 | 286 | 288 | 14,100 |
2015/12/10 | 285 | 286 | 284 | 286 | 6,100 |
2015/12/09 | 286 | 286 | 284 | 286 | 6,600 |
2015/12/08 | 286 | 287 | 285 | 286 | 9,200 |
2015/12/07 | 284 | 286 | 284 | 285 | 8,100 |
2015/12/04 | 285 | 286 | 280 | 284 | 17,100 |
2015/12/03 | 286 | 287 | 284 | 285 | 9,900 |
2015/12/02 | 281 | 285 | 281 | 283 | 7,200 |
2015/12/01 | 287 | 287 | 279 | 284 | 31,500 |
2015/11/30 | 283 | 287 | 283 | 285 | 11,300 |
2015/11/27 | 287 | 288 | 279 | 279 | 41,000 |
2015/11/26 | 291 | 291 | 280 | 283 | 36,600 |
2015/11/25 | 292 | 292 | 285 | 289 | 19,300 |
2015/11/24 | 290 | 292 | 285 | 288 | 13,800 |
2015/11/20 | 293 | 293 | 289 | 289 | 7,500 |
2015/11/19 | 291 | 291 | 290 | 291 | 3,600 |
2015/11/18 | 290 | 296 | 285 | 286 | 11,900 |
2015/11/17 | 290 | 290 | 285 | 287 | 14,900 |
2015/11/16 | 290 | 291 | 289 | 290 | 7,100 |
2015/11/13 | 292 | 295 | 289 | 290 | 10,100 |
2015/11/12 | 294 | 294 | 289 | 290 | 10,300 |
2015/11/11 | 292 | 292 | 289 | 290 | 10,500 |
2015/11/10 | 302 | 302 | 290 | 291 | 28,600 |
2015/11/09 | 300 | 300 | 298 | 299 | 3,200 |
2015/11/06 | 298 | 300 | 297 | 300 | 1,700 |
2015/11/05 | 300 | 301 | 298 | 298 | 3,200 |
2015/11/04 | 300 | 300 | 297 | 298 | 6,000 |
2015/11/02 | 298 | 299 | 298 | 299 | 3,100 |
2015/10/30 | 295 | 298 | 294 | 297 | 3,700 |
2015/10/29 | 298 | 298 | 292 | 293 | 3,800 |
2015/10/28 | 297 | 297 | 296 | 296 | 2,600 |
2015/10/27 | 293 | 295 | 292 | 295 | 3,000 |
2015/10/26 | 295 | 295 | 293 | 293 | 2,300 |
2015/10/23 | 292 | 294 | 291 | 291 | 4,500 |
2015/10/22 | 292 | 293 | 292 | 292 | 2,400 |
2015/10/21 | 295 | 295 | 293 | 293 | 1,800 |
2015/10/20 | 296 | 298 | 295 | 295 | 1,700 |
2015/10/19 | 296 | 296 | 294 | 295 | 2,600 |
2015/10/16 | 292 | 293 | 292 | 293 | 3,100 |
2015/10/15 | 290 | 291 | 290 | 291 | 4,100 |
2015/10/14 | 290 | 292 | 289 | 289 | 1,800 |
2015/10/13 | 289 | 292 | 289 | 289 | 3,100 |
2015/10/09 | 288 | 289 | 286 | 288 | 1,900 |
2015/10/08 | 286 | 286 | 285 | 285 | 1,500 |
2015/10/07 | 288 | 288 | 285 | 286 | 1,900 |
2015/10/06 | 284 | 289 | 284 | 285 | 6,500 |
2015/10/05 | 283 | 283 | 279 | 282 | 3,800 |
2015/10/02 | 274 | 283 | 274 | 279 | 15,200 |
2015/10/01 | 286 | 286 | 279 | 281 | 6,000 |
2015/09/30 | 280 | 281 | 279 | 279 | 3,800 |
2015/09/29 | 281 | 282 | 278 | 278 | 2,800 |
2015/09/28 | 277 | 282 | 277 | 280 | 3,300 |
2015/09/25 | 280 | 281 | 275 | 276 | 2,800 |
2015/09/24 | 275 | 280 | 273 | 274 | 7,500 |
2015/09/18 | 287 | 287 | 275 | 280 | 16,800 |
2015/09/17 | 286 | 286 | 284 | 285 | 1,900 |
2015/09/16 | 286 | 288 | 285 | 285 | 1,600 |
2015/09/15 | 285 | 287 | 285 | 286 | 3,400 |
2015/09/14 | 287 | 288 | 284 | 285 | 3,000 |
2015/09/11 | 290 | 290 | 281 | 285 | 2,200 |
2015/09/10 | 281 | 287 | 270 | 285 | 15,900 |
2015/09/09 | 286 | 289 | 286 | 289 | 2,100 |
2015/09/08 | 283 | 290 | 283 | 283 | 3,500 |
2015/09/07 | 289 | 290 | 280 | 288 | 2,800 |
2015/09/04 | 295 | 295 | 282 | 289 | 12,800 |
2015/09/03 | 296 | 296 | 295 | 296 | 3,100 |
2015/09/02 | 293 | 295 | 292 | 295 | 2,700 |
2015/09/01 | 296 | 296 | 291 | 294 | 4,800 |
2015/08/31 | 295 | 295 | 290 | 290 | 3,400 |
2015/08/28 | 286 | 293 | 286 | 291 | 3,000 |
2015/08/27 | 285 | 290 | 285 | 286 | 6,900 |
2015/08/26 | 290 | 290 | 282 | 285 | 3,600 |
2015/08/25 | 271 | 286 | 270 | 272 | 22,300 |
2015/08/24 | 287 | 289 | 282 | 282 | 10,200 |
2015/08/21 | 287 | 294 | 287 | 292 | 12,200 |
2015/08/20 | 299 | 300 | 297 | 297 | 7,100 |
2015/08/19 | 300 | 300 | 299 | 299 | 3,700 |
2015/08/18 | 299 | 300 | 299 | 299 | 900 |
2015/08/17 | 298 | 300 | 298 | 299 | 6,400 |
2015/08/14 | 300 | 303 | 299 | 299 | 8,700 |
2015/08/13 | 299 | 300 | 299 | 300 | 7,300 |
2015/08/12 | 300 | 302 | 300 | 300 | 2,700 |
2015/08/11 | 300 | 301 | 299 | 300 | 5,200 |
2015/08/10 | 301 | 304 | 299 | 300 | 7,000 |
2015/08/07 | 300 | 301 | 299 | 300 | 6,000 |
2015/08/06 | 300 | 302 | 300 | 301 | 1,900 |
2015/08/05 | 299 | 303 | 299 | 299 | 4,500 |
2015/08/04 | 302 | 302 | 299 | 299 | 3,800 |
2015/08/03 | 303 | 303 | 301 | 302 | 1,600 |
2015/07/31 | 299 | 303 | 299 | 303 | 3,200 |
2015/07/30 | 302 | 302 | 300 | 300 | 800 |
2015/07/29 | 300 | 302 | 299 | 299 | 1,800 |
2015/07/28 | 299 | 299 | 298 | 298 | 2,200 |
2015/07/27 | 300 | 300 | 299 | 300 | 2,600 |
2015/07/24 | 301 | 302 | 299 | 300 | 3,000 |
2015/07/23 | 299 | 301 | 299 | 301 | 1,800 |
2015/07/22 | 298 | 300 | 298 | 299 | 1,700 |
2015/07/21 | 300 | 300 | 299 | 299 | 3,100 |
2015/07/17 | 302 | 303 | 300 | 300 | 2,700 |
2015/07/16 | 302 | 303 | 299 | 302 | 3,000 |
2015/07/15 | 301 | 302 | 298 | 302 | 2,200 |
2015/07/14 | 297 | 301 | 296 | 301 | 3,500 |
2015/07/13 | 297 | 299 | 296 | 296 | 3,700 |
2015/07/10 | 298 | 298 | 292 | 296 | 3,200 |
2015/07/09 | 290 | 302 | 280 | 300 | 26,600 |
2015/07/08 | 301 | 301 | 294 | 294 | 10,200 |
2015/07/07 | 300 | 302 | 299 | 301 | 6,000 |
2015/07/06 | 300 | 303 | 297 | 300 | 7,700 |
2015/07/03 | 305 | 305 | 300 | 301 | 1,900 |
2015/07/02 | 304 | 304 | 303 | 304 | 2,800 |
2015/07/01 | 300 | 304 | 300 | 304 | 3,100 |
2015/06/30 | 301 | 303 | 300 | 302 | 6,000 |
2015/06/29 | 296 | 301 | 293 | 300 | 22,300 |
2015/06/26 | 301 | 304 | 301 | 302 | 7,400 |
2015/06/25 | 304 | 310 | 304 | 310 | 18,200 |
2015/06/24 | 308 | 315 | 306 | 310 | 34,400 |
2015/06/23 | 309 | 311 | 294 | 304 | 41,300 |
2015/06/22 | 296 | 308 | 296 | 305 | 21,300 |
2015/06/19 | 300 | 301 | 294 | 297 | 8,600 |
2015/06/18 | 301 | 301 | 296 | 297 | 9,100 |
2015/06/17 | 303 | 304 | 300 | 303 | 11,200 |
2015/06/16 | 301 | 308 | 301 | 307 | 14,600 |
2015/06/15 | 301 | 310 | 301 | 308 | 17,900 |
2015/06/12 | 309 | 310 | 299 | 304 | 10,100 |
2015/06/11 | 300 | 310 | 300 | 309 | 12,800 |
2015/06/10 | 317 | 318 | 304 | 305 | 6,700 |
2015/06/09 | 317 | 319 | 317 | 317 | 4,100 |
2015/06/08 | 318 | 319 | 317 | 319 | 10,100 |
2015/06/05 | 316 | 320 | 316 | 319 | 24,900 |
2015/06/04 | 316 | 318 | 315 | 317 | 8,900 |
2015/06/03 | 317 | 317 | 316 | 317 | 6,500 |
2015/06/02 | 316 | 318 | 316 | 317 | 7,700 |
2015/06/01 | 316 | 319 | 316 | 319 | 8,900 |
2015/05/29 | 316 | 318 | 316 | 317 | 5,500 |
2015/05/28 | 316 | 318 | 315 | 318 | 28,000 |
2015/05/27 | 315 | 317 | 314 | 316 | 20,600 |
2015/05/26 | 314 | 316 | 313 | 315 | 12,200 |
2015/05/25 | 315 | 315 | 313 | 313 | 10,100 |
2015/05/22 | 315 | 315 | 312 | 313 | 4,900 |
2015/05/21 | 313 | 317 | 312 | 315 | 10,100 |
2015/05/20 | 312 | 324 | 311 | 313 | 50,600 |
2015/05/19 | 308 | 314 | 308 | 312 | 66,500 |
2015/05/18 | 324 | 324 | 308 | 308 | 231,300 |
2015/05/15 | 300 | 305 | 295 | 300 | 15,100 |
2015/05/14 | 297 | 300 | 294 | 300 | 10,200 |
2015/05/13 | 297 | 302 | 280 | 300 | 29,200 |
2015/05/12 | 298 | 300 | 295 | 300 | 16,000 |
2015/05/11 | 297 | 304 | 296 | 298 | 18,300 |
2015/05/08 | 296 | 301 | 296 | 297 | 17,700 |
2015/05/07 | 298 | 301 | 294 | 296 | 19,600 |
2015/05/01 | 292 | 299 | 289 | 299 | 21,600 |
2015/04/30 | 290 | 295 | 290 | 290 | 17,900 |
2015/04/28 | 287 | 315 | 285 | 295 | 103,300 |
2015/04/27 | 288 | 294 | 285 | 287 | 32,100 |
2015/04/24 | 283 | 324 | 281 | 294 | 187,800 |
2015/04/23 | 275 | 318 | 275 | 282 | 224,600 |
2015/04/22 | 276 | 278 | 275 | 275 | 8,700 |
2015/04/21 | 275 | 276 | 273 | 275 | 6,600 |
2015/04/20 | 276 | 276 | 273 | 275 | 15,900 |
2015/04/17 | 276 | 278 | 275 | 276 | 6,000 |
2015/04/16 | 282 | 282 | 274 | 278 | 22,100 |
2015/04/15 | 284 | 284 | 281 | 282 | 8,900 |
2015/04/14 | 282 | 282 | 279 | 280 | 12,800 |
2015/04/13 | 282 | 283 | 279 | 282 | 16,200 |
2015/04/10 | 286 | 286 | 282 | 282 | 22,100 |
2015/04/09 | 284 | 285 | 282 | 282 | 20,800 |
2015/04/08 | 285 | 286 | 283 | 283 | 46,100 |
2015/04/07 | 286 | 292 | 285 | 285 | 84,000 |
2015/04/06 | 285 | 300 | 280 | 290 | 252,600 |
2015/04/03 | 280 | 352 | 280 | 309 | 1,602,100 |
2015/04/02 | 273 | 274 | 270 | 272 | 8,300 |
2015/04/01 | 274 | 274 | 272 | 273 | 1,900 |
2015/03/31 | 272 | 273 | 272 | 273 | 6,500 |
2015/03/30 | 273 | 273 | 270 | 272 | 5,600 |
2015/03/27 | 279 | 293 | 271 | 273 | 34,000 |
2015/03/26 | 271 | 272 | 271 | 271 | 3,000 |
2015/03/25 | 272 | 273 | 271 | 272 | 6,200 |
2015/03/24 | 271 | 275 | 271 | 272 | 14,000 |
2015/03/23 | 272 | 272 | 270 | 271 | 4,100 |
2015/03/20 | 271 | 272 | 271 | 272 | 5,300 |
2015/03/19 | 271 | 271 | 270 | 271 | 2,600 |
2015/03/18 | 271 | 271 | 270 | 270 | 3,000 |
2015/03/17 | 272 | 273 | 270 | 271 | 7,200 |
2015/03/16 | 271 | 272 | 271 | 272 | 7,500 |
2015/03/13 | 270 | 271 | 270 | 271 | 6,500 |
2015/03/12 | 271 | 272 | 270 | 270 | 3,400 |
2015/03/11 | 271 | 271 | 270 | 271 | 3,500 |
2015/03/10 | 271 | 272 | 270 | 271 | 2,400 |
2015/03/09 | 272 | 272 | 269 | 271 | 12,000 |
2015/03/06 | 270 | 272 | 270 | 272 | 4,500 |
2015/03/05 | 273 | 273 | 269 | 270 | 14,100 |
2015/03/04 | 275 | 275 | 273 | 273 | 3,500 |
2015/03/03 | 272 | 276 | 272 | 274 | 11,000 |
2015/03/02 | 271 | 275 | 271 | 272 | 11,900 |
2015/02/27 | 271 | 273 | 270 | 271 | 4,600 |
2015/02/26 | 272 | 272 | 271 | 271 | 2,400 |
2015/02/25 | 271 | 272 | 270 | 270 | 3,200 |
2015/02/24 | 271 | 272 | 270 | 272 | 4,000 |
2015/02/23 | 274 | 274 | 261 | 272 | 29,500 |
2015/02/20 | 274 | 275 | 274 | 274 | 5,600 |
2015/02/19 | 274 | 275 | 273 | 274 | 3,600 |
2015/02/18 | 274 | 274 | 273 | 274 | 3,000 |
2015/02/17 | 273 | 274 | 273 | 273 | 2,000 |
2015/02/16 | 274 | 274 | 272 | 273 | 7,000 |
2015/02/13 | 273 | 274 | 272 | 273 | 5,300 |
2015/02/12 | 273 | 274 | 272 | 273 | 2,700 |
2015/02/10 | 273 | 274 | 272 | 273 | 3,300 |
2015/02/09 | 274 | 275 | 272 | 273 | 3,300 |
2015/02/06 | 272 | 273 | 272 | 273 | 2,400 |
2015/02/05 | 272 | 273 | 272 | 272 | 1,700 |
2015/02/04 | 273 | 274 | 272 | 272 | 1,700 |
2015/02/03 | 272 | 273 | 272 | 272 | 3,000 |
2015/02/02 | 271 | 275 | 271 | 271 | 3,500 |
2015/01/30 | 274 | 274 | 271 | 271 | 5,200 |
2015/01/29 | 272 | 274 | 272 | 273 | 2,800 |
2015/01/28 | 272 | 273 | 272 | 272 | 2,900 |
2015/01/27 | 272 | 274 | 271 | 272 | 6,600 |
2015/01/26 | 271 | 272 | 270 | 271 | 8,300 |
2015/01/23 | 270 | 272 | 270 | 270 | 4,400 |
2015/01/22 | 270 | 271 | 270 | 270 | 2,500 |
2015/01/21 | 272 | 272 | 270 | 270 | 3,500 |
2015/01/20 | 270 | 271 | 270 | 271 | 3,300 |
2015/01/19 | 270 | 271 | 270 | 270 | 3,600 |
2015/01/16 | 270 | 272 | 270 | 272 | 3,700 |
2015/01/15 | 270 | 272 | 270 | 270 | 8,400 |
2015/01/14 | 271 | 272 | 270 | 272 | 3,100 |
2015/01/13 | 271 | 271 | 271 | 271 | 3,600 |
2015/01/09 | 271 | 272 | 270 | 272 | 6,800 |
2015/01/08 | 272 | 273 | 271 | 273 | 8,000 |
2015/01/07 | 272 | 272 | 271 | 271 | 7,500 |
2015/01/06 | 271 | 272 | 271 | 272 | 6,500 |
2015/01/05 | 270 | 272 | 270 | 272 | 8,300 |