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 |
---|---|---|---|---|---|
2016/12/30 | 246 | 248 | 246 | 247 | 7,500 |
2016/12/29 | 248 | 249 | 247 | 248 | 22,200 |
2016/12/28 | 250 | 252 | 248 | 249 | 67,200 |
2016/12/27 | 264 | 268 | 264 | 266 | 45,800 |
2016/12/26 | 264 | 265 | 263 | 264 | 19,900 |
2016/12/22 | 263 | 264 | 262 | 264 | 11,900 |
2016/12/21 | 263 | 265 | 262 | 262 | 15,800 |
2016/12/20 | 264 | 264 | 262 | 263 | 9,800 |
2016/12/19 | 265 | 265 | 262 | 263 | 12,800 |
2016/12/16 | 262 | 263 | 262 | 263 | 7,500 |
2016/12/15 | 263 | 264 | 261 | 263 | 10,300 |
2016/12/14 | 264 | 264 | 261 | 263 | 9,100 |
2016/12/13 | 262 | 264 | 260 | 263 | 8,100 |
2016/12/12 | 261 | 263 | 259 | 260 | 15,000 |
2016/12/09 | 262 | 263 | 259 | 261 | 14,700 |
2016/12/08 | 262 | 263 | 261 | 262 | 9,900 |
2016/12/07 | 264 | 264 | 259 | 262 | 17,600 |
2016/12/06 | 262 | 264 | 262 | 263 | 8,600 |
2016/12/05 | 265 | 265 | 261 | 262 | 9,500 |
2016/12/02 | 262 | 264 | 261 | 264 | 10,000 |
2016/12/01 | 260 | 265 | 260 | 260 | 15,500 |
2016/11/30 | 264 | 265 | 260 | 260 | 18,100 |
2016/11/29 | 268 | 268 | 258 | 263 | 41,800 |
2016/11/28 | 255 | 303 | 255 | 268 | 459,400 |
2016/11/25 | 246 | 248 | 245 | 247 | 7,500 |
2016/11/24 | 248 | 248 | 244 | 247 | 12,800 |
2016/11/22 | 246 | 247 | 244 | 247 | 4,200 |
2016/11/21 | 244 | 246 | 242 | 246 | 17,700 |
2016/11/18 | 246 | 246 | 242 | 244 | 16,200 |
2016/11/17 | 243 | 246 | 243 | 246 | 3,400 |
2016/11/16 | 242 | 245 | 241 | 244 | 16,300 |
2016/11/15 | 247 | 247 | 243 | 245 | 19,000 |
2016/11/14 | 244 | 248 | 242 | 247 | 8,200 |
2016/11/11 | 249 | 249 | 244 | 244 | 6,400 |
2016/11/10 | 242 | 246 | 242 | 244 | 5,900 |
2016/11/09 | 243 | 243 | 234 | 240 | 52,200 |
2016/11/08 | 247 | 249 | 243 | 244 | 6,400 |
2016/11/07 | 245 | 250 | 243 | 247 | 8,800 |
2016/11/04 | 246 | 248 | 243 | 247 | 13,800 |
2016/11/02 | 251 | 254 | 243 | 248 | 23,500 |
2016/11/01 | 260 | 263 | 250 | 252 | 24,700 |
2016/10/31 | 277 | 279 | 248 | 259 | 60,200 |
2016/10/28 | 264 | 284 | 254 | 270 | 117,400 |
2016/10/27 | 252 | 266 | 247 | 266 | 62,000 |
2016/10/26 | 244 | 255 | 241 | 254 | 33,600 |
2016/10/25 | 246 | 247 | 243 | 244 | 12,000 |
2016/10/24 | 246 | 247 | 245 | 246 | 9,100 |
2016/10/21 | 245 | 245 | 241 | 245 | 8,800 |
2016/10/20 | 243 | 244 | 242 | 243 | 2,300 |
2016/10/19 | 241 | 244 | 241 | 243 | 1,700 |
2016/10/18 | 243 | 244 | 240 | 240 | 5,400 |
2016/10/17 | 242 | 244 | 241 | 244 | 6,700 |
2016/10/14 | 241 | 244 | 241 | 241 | 3,900 |
2016/10/13 | 242 | 243 | 241 | 241 | 1,000 |
2016/10/12 | 240 | 245 | 240 | 241 | 2,200 |
2016/10/11 | 246 | 246 | 241 | 241 | 7,700 |
2016/10/07 | 242 | 243 | 241 | 242 | 2,800 |
2016/10/06 | 240 | 243 | 240 | 241 | 4,300 |
2016/10/05 | 238 | 240 | 238 | 238 | 3,900 |
2016/10/04 | 238 | 239 | 238 | 239 | 3,600 |
2016/10/03 | 238 | 239 | 237 | 239 | 4,100 |
2016/09/30 | 236 | 238 | 236 | 238 | 900 |
2016/09/29 | 239 | 239 | 236 | 238 | 5,300 |
2016/09/28 | 238 | 238 | 235 | 238 | 3,700 |
2016/09/27 | 235 | 238 | 234 | 238 | 2,500 |
2016/09/26 | 239 | 239 | 233 | 235 | 11,800 |
2016/09/23 | 235 | 236 | 234 | 236 | 9,900 |
2016/09/21 | 237 | 238 | 234 | 236 | 9,100 |
2016/09/20 | 239 | 239 | 236 | 236 | 3,400 |
2016/09/16 | 236 | 239 | 236 | 239 | 2,400 |
2016/09/15 | 239 | 241 | 236 | 241 | 3,800 |
2016/09/14 | 240 | 240 | 233 | 239 | 4,900 |
2016/09/13 | 241 | 241 | 239 | 239 | 1,400 |
2016/09/12 | 239 | 240 | 238 | 238 | 1,900 |
2016/09/09 | 237 | 240 | 236 | 238 | 3,900 |
2016/09/08 | 239 | 240 | 237 | 239 | 3,200 |
2016/09/07 | 237 | 239 | 235 | 239 | 2,900 |
2016/09/06 | 233 | 238 | 233 | 238 | 4,400 |
2016/09/05 | 233 | 234 | 232 | 233 | 5,100 |
2016/09/02 | 232 | 234 | 231 | 233 | 5,400 |
2016/09/01 | 236 | 236 | 235 | 235 | 600 |
2016/08/31 | 235 | 236 | 234 | 236 | 2,800 |
2016/08/30 | 234 | 235 | 234 | 235 | 1,000 |
2016/08/29 | 234 | 235 | 234 | 235 | 1,900 |
2016/08/26 | 237 | 237 | 234 | 234 | 2,200 |
2016/08/25 | 235 | 238 | 235 | 236 | 900 |
2016/08/24 | 237 | 238 | 235 | 238 | 9,700 |
2016/08/23 | 240 | 240 | 236 | 240 | 7,700 |
2016/08/22 | 238 | 240 | 236 | 240 | 4,900 |
2016/08/19 | 239 | 239 | 236 | 237 | 5,200 |
2016/08/18 | 235 | 237 | 233 | 237 | 5,900 |
2016/08/17 | 234 | 240 | 230 | 233 | 22,100 |
2016/08/16 | 235 | 241 | 235 | 238 | 14,400 |
2016/08/15 | 237 | 237 | 233 | 234 | 9,000 |
2016/08/12 | 235 | 237 | 235 | 235 | 1,900 |
2016/08/10 | 235 | 235 | 230 | 232 | 18,600 |
2016/08/09 | 236 | 236 | 235 | 236 | 7,800 |
2016/08/08 | 235 | 238 | 235 | 238 | 1,100 |
2016/08/05 | 239 | 239 | 234 | 234 | 8,000 |
2016/08/04 | 238 | 238 | 236 | 237 | 6,800 |
2016/08/03 | 239 | 241 | 238 | 240 | 2,100 |
2016/08/02 | 241 | 241 | 239 | 239 | 1,100 |
2016/08/01 | 238 | 241 | 238 | 239 | 1,200 |
2016/07/29 | 237 | 239 | 237 | 238 | 1,100 |
2016/07/28 | 238 | 239 | 236 | 237 | 6,400 |
2016/07/27 | 237 | 237 | 236 | 237 | 4,000 |
2016/07/26 | 235 | 237 | 235 | 236 | 11,600 |
2016/07/25 | 239 | 240 | 237 | 238 | 6,400 |
2016/07/22 | 241 | 241 | 236 | 237 | 11,400 |
2016/07/21 | 242 | 243 | 241 | 242 | 1,300 |
2016/07/20 | 243 | 243 | 239 | 242 | 10,200 |
2016/07/19 | 245 | 245 | 242 | 243 | 4,400 |
2016/07/15 | 244 | 245 | 243 | 245 | 3,100 |
2016/07/14 | 244 | 245 | 243 | 243 | 2,100 |
2016/07/13 | 246 | 246 | 244 | 245 | 3,400 |
2016/07/12 | 248 | 248 | 242 | 246 | 4,500 |
2016/07/11 | 248 | 248 | 242 | 243 | 2,600 |
2016/07/08 | 242 | 242 | 238 | 240 | 11,100 |
2016/07/07 | 239 | 242 | 239 | 239 | 1,300 |
2016/07/06 | 239 | 241 | 239 | 239 | 2,600 |
2016/07/05 | 236 | 239 | 236 | 237 | 6,700 |
2016/07/04 | 233 | 235 | 233 | 235 | 3,400 |
2016/07/01 | 234 | 237 | 232 | 232 | 5,900 |
2016/06/30 | 231 | 247 | 231 | 233 | 6,000 |
2016/06/29 | 232 | 232 | 231 | 231 | 8,300 |
2016/06/28 | 232 | 232 | 230 | 232 | 6,600 |
2016/06/27 | 230 | 234 | 230 | 231 | 14,100 |
2016/06/24 | 237 | 243 | 231 | 232 | 42,000 |
2016/06/23 | 243 | 243 | 240 | 242 | 1,700 |
2016/06/22 | 242 | 243 | 238 | 238 | 7,000 |
2016/06/21 | 240 | 242 | 240 | 241 | 900 |
2016/06/20 | 242 | 242 | 240 | 241 | 7,300 |
2016/06/17 | 243 | 243 | 240 | 240 | 7,100 |
2016/06/16 | 245 | 246 | 243 | 243 | 4,800 |
2016/06/15 | 244 | 248 | 243 | 247 | 4,300 |
2016/06/14 | 247 | 247 | 245 | 245 | 8,200 |
2016/06/13 | 247 | 247 | 246 | 246 | 5,100 |
2016/06/10 | 247 | 249 | 246 | 247 | 4,900 |
2016/06/09 | 247 | 249 | 247 | 248 | 500 |
2016/06/08 | 247 | 248 | 247 | 247 | 2,300 |
2016/06/07 | 248 | 250 | 247 | 248 | 4,700 |
2016/06/06 | 249 | 250 | 248 | 249 | 2,900 |
2016/06/03 | 249 | 249 | 248 | 248 | 3,300 |
2016/06/02 | 249 | 250 | 249 | 249 | 3,000 |
2016/06/01 | 250 | 252 | 250 | 250 | 9,100 |
2016/05/31 | 253 | 253 | 250 | 250 | 8,100 |
2016/05/30 | 251 | 252 | 249 | 250 | 8,000 |
2016/05/27 | 250 | 251 | 250 | 251 | 1,300 |
2016/05/26 | 251 | 252 | 251 | 251 | 1,000 |
2016/05/25 | 255 | 255 | 251 | 252 | 1,800 |
2016/05/24 | 255 | 255 | 252 | 255 | 6,300 |
2016/05/23 | 252 | 255 | 250 | 254 | 3,400 |
2016/05/20 | 251 | 252 | 251 | 251 | 1,400 |
2016/05/19 | 251 | 252 | 250 | 251 | 2,400 |
2016/05/18 | 254 | 254 | 251 | 251 | 6,000 |
2016/05/17 | 251 | 251 | 248 | 250 | 5,100 |
2016/05/16 | 252 | 254 | 251 | 251 | 1,900 |
2016/05/13 | 250 | 251 | 250 | 251 | 2,500 |
2016/05/12 | 247 | 248 | 247 | 248 | 200 |
2016/05/11 | 248 | 250 | 247 | 247 | 1,600 |
2016/05/10 | 247 | 250 | 247 | 250 | 700 |
2016/05/09 | 250 | 251 | 246 | 250 | 3,000 |
2016/05/06 | 245 | 245 | 242 | 244 | 14,100 |
2016/05/02 | 248 | 249 | 245 | 245 | 28,000 |
2016/04/28 | 255 | 255 | 249 | 250 | 15,800 |
2016/04/27 | 254 | 255 | 254 | 255 | 2,100 |
2016/04/26 | 254 | 254 | 253 | 253 | 600 |
2016/04/25 | 253 | 257 | 253 | 253 | 5,100 |
2016/04/22 | 259 | 259 | 253 | 256 | 4,500 |
2016/04/21 | 252 | 256 | 252 | 253 | 2,300 |
2016/04/20 | 255 | 255 | 252 | 255 | 3,000 |
2016/04/19 | 251 | 255 | 251 | 255 | 1,500 |
2016/04/18 | 251 | 255 | 250 | 251 | 4,300 |
2016/04/15 | 252 | 252 | 251 | 251 | 1,600 |
2016/04/14 | 252 | 252 | 252 | 252 | 1,500 |
2016/04/13 | 250 | 251 | 250 | 250 | 1,600 |
2016/04/12 | 248 | 251 | 248 | 250 | 2,000 |
2016/04/11 | 251 | 251 | 249 | 250 | 1,300 |
2016/04/08 | 249 | 250 | 249 | 249 | 1,600 |
2016/04/07 | 250 | 251 | 249 | 250 | 1,800 |
2016/04/06 | 253 | 253 | 248 | 253 | 700 |
2016/04/05 | 256 | 259 | 248 | 251 | 8,500 |
2016/04/04 | 253 | 260 | 253 | 253 | 2,500 |
2016/04/01 | 260 | 260 | 254 | 255 | 2,600 |
2016/03/31 | 258 | 258 | 254 | 254 | 3,200 |
2016/03/30 | 256 | 257 | 253 | 257 | 2,400 |
2016/03/29 | 248 | 254 | 248 | 253 | 3,700 |
2016/03/28 | 252 | 255 | 250 | 250 | 11,300 |
2016/03/25 | 259 | 259 | 249 | 250 | 7,000 |
2016/03/24 | 257 | 257 | 254 | 254 | 2,300 |
2016/03/23 | 254 | 255 | 254 | 254 | 1,800 |
2016/03/22 | 255 | 257 | 254 | 254 | 1,800 |
2016/03/18 | 256 | 257 | 256 | 256 | 4,200 |
2016/03/17 | 256 | 257 | 255 | 256 | 3,300 |
2016/03/16 | 256 | 256 | 252 | 253 | 3,100 |
2016/03/15 | 253 | 253 | 251 | 253 | 3,800 |
2016/03/14 | 249 | 251 | 247 | 250 | 3,200 |
2016/03/11 | 250 | 253 | 248 | 248 | 5,500 |
2016/03/10 | 255 | 257 | 250 | 252 | 1,700 |
2016/03/09 | 256 | 256 | 252 | 252 | 900 |
2016/03/08 | 259 | 260 | 253 | 253 | 3,300 |
2016/03/07 | 257 | 259 | 253 | 256 | 4,500 |
2016/03/04 | 245 | 252 | 245 | 252 | 7,400 |
2016/03/03 | 242 | 246 | 242 | 245 | 2,200 |
2016/03/02 | 243 | 246 | 241 | 246 | 6,200 |
2016/03/01 | 243 | 243 | 241 | 241 | 1,800 |
2016/02/29 | 240 | 243 | 240 | 242 | 1,700 |
2016/02/26 | 239 | 240 | 238 | 240 | 2,400 |
2016/02/25 | 236 | 240 | 236 | 238 | 2,600 |
2016/02/24 | 235 | 238 | 235 | 236 | 4,700 |
2016/02/23 | 240 | 240 | 234 | 236 | 6,200 |
2016/02/22 | 237 | 240 | 233 | 240 | 12,100 |
2016/02/19 | 244 | 244 | 236 | 236 | 13,300 |
2016/02/18 | 241 | 243 | 240 | 240 | 17,400 |
2016/02/17 | 245 | 249 | 244 | 245 | 9,100 |
2016/02/16 | 234 | 250 | 234 | 249 | 4,700 |
2016/02/15 | 250 | 253 | 233 | 233 | 18,500 |
2016/02/12 | 251 | 255 | 238 | 240 | 18,700 |
2016/02/10 | 261 | 265 | 256 | 257 | 6,100 |
2016/02/09 | 269 | 269 | 261 | 261 | 7,000 |
2016/02/08 | 270 | 271 | 267 | 270 | 3,000 |
2016/02/05 | 265 | 270 | 265 | 267 | 1,800 |
2016/02/04 | 270 | 270 | 266 | 266 | 1,600 |
2016/02/03 | 270 | 270 | 267 | 269 | 2,900 |
2016/02/02 | 270 | 270 | 268 | 270 | 2,100 |
2016/02/01 | 268 | 269 | 267 | 268 | 3,400 |
2016/01/29 | 266 | 270 | 265 | 268 | 2,500 |
2016/01/28 | 264 | 270 | 264 | 267 | 3,100 |
2016/01/27 | 265 | 268 | 264 | 266 | 1,600 |
2016/01/26 | 265 | 269 | 263 | 265 | 8,100 |
2016/01/25 | 267 | 267 | 263 | 263 | 3,400 |
2016/01/22 | 260 | 262 | 257 | 258 | 5,900 |
2016/01/21 | 260 | 262 | 255 | 255 | 12,500 |
2016/01/20 | 265 | 265 | 262 | 262 | 5,000 |
2016/01/19 | 267 | 267 | 264 | 265 | 2,700 |
2016/01/18 | 267 | 268 | 263 | 267 | 8,600 |
2016/01/15 | 272 | 272 | 269 | 269 | 5,500 |
2016/01/14 | 270 | 272 | 266 | 272 | 7,000 |
2016/01/13 | 270 | 278 | 270 | 272 | 11,400 |
2016/01/12 | 274 | 274 | 266 | 266 | 16,900 |
2016/01/08 | 275 | 276 | 273 | 275 | 5,700 |
2016/01/07 | 280 | 280 | 270 | 274 | 14,400 |
2016/01/06 | 279 | 281 | 278 | 279 | 24,500 |
2016/01/05 | 276 | 280 | 275 | 278 | 13,400 |
2016/01/04 | 274 | 278 | 274 | 278 | 7,500 |