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 |
---|---|---|---|---|---|
2017/12/29 | 262 | 264 | 262 | 263 | 14,900 |
2017/12/28 | 262 | 265 | 262 | 265 | 18,800 |
2017/12/27 | 255 | 265 | 255 | 262 | 77,100 |
2017/12/26 | 278 | 282 | 276 | 279 | 46,900 |
2017/12/25 | 277 | 279 | 276 | 276 | 35,100 |
2017/12/22 | 279 | 280 | 277 | 279 | 16,600 |
2017/12/21 | 279 | 280 | 278 | 278 | 8,500 |
2017/12/20 | 280 | 281 | 277 | 277 | 15,000 |
2017/12/19 | 280 | 280 | 278 | 278 | 12,300 |
2017/12/18 | 281 | 281 | 276 | 280 | 17,300 |
2017/12/15 | 288 | 288 | 276 | 277 | 48,000 |
2017/12/14 | 289 | 289 | 285 | 286 | 20,500 |
2017/12/13 | 290 | 290 | 287 | 287 | 12,000 |
2017/12/12 | 289 | 289 | 287 | 288 | 9,700 |
2017/12/11 | 288 | 289 | 287 | 288 | 13,700 |
2017/12/08 | 286 | 289 | 286 | 287 | 10,300 |
2017/12/07 | 285 | 290 | 284 | 286 | 11,300 |
2017/12/06 | 286 | 291 | 284 | 286 | 24,800 |
2017/12/05 | 288 | 288 | 286 | 286 | 6,600 |
2017/12/04 | 287 | 288 | 285 | 288 | 10,700 |
2017/12/01 | 284 | 287 | 284 | 287 | 9,200 |
2017/11/30 | 288 | 288 | 283 | 283 | 11,600 |
2017/11/29 | 288 | 288 | 284 | 285 | 14,700 |
2017/11/28 | 284 | 286 | 283 | 285 | 8,700 |
2017/11/27 | 284 | 286 | 281 | 284 | 14,000 |
2017/11/24 | 284 | 285 | 280 | 284 | 13,700 |
2017/11/22 | 284 | 284 | 281 | 282 | 5,300 |
2017/11/21 | 280 | 283 | 280 | 283 | 5,100 |
2017/11/20 | 278 | 282 | 277 | 280 | 4,100 |
2017/11/17 | 282 | 282 | 277 | 278 | 17,800 |
2017/11/16 | 278 | 283 | 276 | 282 | 5,800 |
2017/11/15 | 289 | 289 | 274 | 278 | 39,700 |
2017/11/14 | 290 | 290 | 287 | 289 | 7,300 |
2017/11/13 | 289 | 292 | 288 | 290 | 8,400 |
2017/11/10 | 289 | 289 | 285 | 288 | 5,000 |
2017/11/09 | 292 | 292 | 289 | 290 | 10,100 |
2017/11/08 | 289 | 292 | 285 | 292 | 9,900 |
2017/11/07 | 285 | 292 | 285 | 288 | 37,600 |
2017/11/06 | 285 | 285 | 282 | 284 | 11,300 |
2017/11/02 | 284 | 285 | 281 | 283 | 15,600 |
2017/11/01 | 283 | 284 | 281 | 281 | 5,300 |
2017/10/31 | 282 | 283 | 281 | 282 | 6,300 |
2017/10/30 | 281 | 282 | 281 | 282 | 5,300 |
2017/10/27 | 282 | 282 | 279 | 281 | 8,100 |
2017/10/26 | 279 | 282 | 278 | 280 | 13,400 |
2017/10/25 | 280 | 280 | 278 | 279 | 5,400 |
2017/10/24 | 278 | 280 | 277 | 278 | 7,700 |
2017/10/23 | 278 | 280 | 277 | 278 | 7,600 |
2017/10/20 | 278 | 278 | 274 | 276 | 6,000 |
2017/10/19 | 280 | 280 | 274 | 275 | 13,900 |
2017/10/18 | 281 | 281 | 278 | 279 | 6,300 |
2017/10/17 | 282 | 282 | 279 | 280 | 4,100 |
2017/10/16 | 280 | 281 | 279 | 280 | 10,000 |
2017/10/13 | 279 | 281 | 278 | 280 | 4,400 |
2017/10/12 | 280 | 280 | 278 | 279 | 5,000 |
2017/10/11 | 282 | 283 | 280 | 280 | 6,300 |
2017/10/10 | 284 | 284 | 281 | 283 | 6,500 |
2017/10/06 | 284 | 284 | 280 | 284 | 7,200 |
2017/10/05 | 281 | 283 | 280 | 282 | 6,200 |
2017/10/04 | 280 | 286 | 278 | 283 | 27,000 |
2017/10/03 | 276 | 280 | 275 | 280 | 16,000 |
2017/10/02 | 275 | 275 | 273 | 275 | 8,700 |
2017/09/29 | 274 | 274 | 271 | 273 | 7,800 |
2017/09/28 | 273 | 273 | 270 | 271 | 7,500 |
2017/09/27 | 269 | 270 | 268 | 270 | 6,900 |
2017/09/26 | 268 | 270 | 267 | 270 | 6,100 |
2017/09/25 | 268 | 270 | 265 | 267 | 4,500 |
2017/09/22 | 270 | 274 | 262 | 266 | 17,800 |
2017/09/21 | 268 | 271 | 267 | 268 | 7,300 |
2017/09/20 | 268 | 269 | 267 | 269 | 7,100 |
2017/09/19 | 265 | 270 | 264 | 267 | 16,300 |
2017/09/15 | 263 | 264 | 261 | 264 | 2,300 |
2017/09/14 | 262 | 263 | 262 | 263 | 3,600 |
2017/09/13 | 260 | 262 | 259 | 262 | 5,000 |
2017/09/12 | 262 | 262 | 259 | 262 | 5,500 |
2017/09/11 | 260 | 260 | 259 | 259 | 4,900 |
2017/09/08 | 262 | 262 | 259 | 259 | 1,800 |
2017/09/07 | 260 | 260 | 259 | 260 | 3,100 |
2017/09/06 | 260 | 261 | 257 | 260 | 4,000 |
2017/09/05 | 262 | 262 | 257 | 261 | 14,800 |
2017/09/04 | 266 | 266 | 260 | 262 | 24,500 |
2017/09/01 | 267 | 267 | 265 | 265 | 4,400 |
2017/08/31 | 266 | 267 | 265 | 266 | 3,900 |
2017/08/30 | 266 | 267 | 265 | 265 | 1,700 |
2017/08/29 | 268 | 268 | 265 | 265 | 3,600 |
2017/08/28 | 263 | 271 | 262 | 267 | 12,900 |
2017/08/25 | 262 | 265 | 262 | 265 | 6,700 |
2017/08/24 | 265 | 265 | 261 | 263 | 3,700 |
2017/08/23 | 267 | 267 | 260 | 265 | 10,000 |
2017/08/22 | 264 | 272 | 264 | 267 | 10,700 |
2017/08/21 | 260 | 266 | 259 | 264 | 40,200 |
2017/08/18 | 272 | 276 | 266 | 276 | 37,900 |
2017/08/17 | 270 | 273 | 261 | 272 | 29,800 |
2017/08/16 | 264 | 269 | 263 | 269 | 17,800 |
2017/08/15 | 263 | 264 | 261 | 262 | 11,900 |
2017/08/14 | 260 | 261 | 257 | 261 | 19,000 |
2017/08/10 | 264 | 264 | 262 | 263 | 6,300 |
2017/08/09 | 265 | 265 | 263 | 264 | 3,400 |
2017/08/08 | 265 | 265 | 264 | 265 | 2,900 |
2017/08/07 | 266 | 266 | 263 | 264 | 5,100 |
2017/08/04 | 263 | 267 | 263 | 266 | 7,200 |
2017/08/03 | 263 | 264 | 263 | 263 | 1,200 |
2017/08/02 | 262 | 264 | 261 | 264 | 3,400 |
2017/08/01 | 264 | 264 | 261 | 261 | 5,000 |
2017/07/31 | 265 | 266 | 261 | 261 | 7,600 |
2017/07/28 | 265 | 265 | 260 | 265 | 10,500 |
2017/07/27 | 262 | 263 | 261 | 263 | 6,600 |
2017/07/26 | 262 | 262 | 261 | 262 | 4,600 |
2017/07/25 | 262 | 262 | 260 | 262 | 7,400 |
2017/07/24 | 261 | 262 | 261 | 261 | 2,500 |
2017/07/21 | 261 | 262 | 260 | 261 | 3,000 |
2017/07/20 | 261 | 262 | 260 | 261 | 2,900 |
2017/07/19 | 262 | 262 | 260 | 261 | 5,300 |
2017/07/18 | 260 | 262 | 259 | 262 | 10,800 |
2017/07/14 | 264 | 264 | 260 | 263 | 10,800 |
2017/07/13 | 263 | 265 | 261 | 264 | 10,200 |
2017/07/12 | 263 | 265 | 262 | 265 | 8,700 |
2017/07/11 | 267 | 267 | 263 | 265 | 4,800 |
2017/07/10 | 269 | 269 | 262 | 267 | 14,500 |
2017/07/07 | 268 | 268 | 263 | 266 | 6,400 |
2017/07/06 | 265 | 270 | 264 | 268 | 10,500 |
2017/07/05 | 266 | 267 | 264 | 265 | 9,600 |
2017/07/04 | 264 | 269 | 262 | 266 | 37,500 |
2017/07/03 | 265 | 267 | 261 | 266 | 16,400 |
2017/06/30 | 270 | 270 | 264 | 265 | 9,800 |
2017/06/29 | 269 | 276 | 264 | 266 | 49,100 |
2017/06/28 | 265 | 276 | 264 | 269 | 44,100 |
2017/06/27 | 260 | 265 | 260 | 265 | 30,600 |
2017/06/26 | 265 | 266 | 256 | 260 | 99,600 |
2017/06/23 | 256 | 337 | 256 | 261 | 510,700 |
2017/06/22 | 258 | 262 | 257 | 260 | 9,500 |
2017/06/21 | 259 | 259 | 256 | 256 | 4,700 |
2017/06/20 | 257 | 259 | 257 | 258 | 7,400 |
2017/06/19 | 256 | 260 | 255 | 259 | 13,900 |
2017/06/16 | 253 | 256 | 252 | 256 | 7,500 |
2017/06/15 | 255 | 255 | 252 | 252 | 3,700 |
2017/06/14 | 252 | 255 | 252 | 253 | 6,300 |
2017/06/13 | 254 | 254 | 251 | 252 | 7,900 |
2017/06/12 | 254 | 255 | 252 | 254 | 5,000 |
2017/06/09 | 253 | 254 | 252 | 254 | 6,000 |
2017/06/08 | 254 | 255 | 251 | 253 | 12,600 |
2017/06/07 | 255 | 256 | 254 | 254 | 5,300 |
2017/06/06 | 256 | 257 | 255 | 255 | 3,100 |
2017/06/05 | 255 | 256 | 254 | 256 | 4,700 |
2017/06/02 | 255 | 255 | 252 | 255 | 6,500 |
2017/06/01 | 252 | 255 | 252 | 255 | 6,700 |
2017/05/31 | 252 | 254 | 252 | 252 | 2,000 |
2017/05/30 | 254 | 254 | 252 | 253 | 2,100 |
2017/05/29 | 252 | 253 | 252 | 253 | 3,100 |
2017/05/26 | 255 | 255 | 252 | 252 | 10,000 |
2017/05/25 | 254 | 254 | 254 | 254 | 1,500 |
2017/05/24 | 255 | 255 | 253 | 254 | 2,000 |
2017/05/23 | 252 | 255 | 252 | 253 | 9,500 |
2017/05/22 | 254 | 254 | 251 | 252 | 6,500 |
2017/05/19 | 254 | 254 | 253 | 253 | 2,800 |
2017/05/18 | 252 | 254 | 252 | 254 | 3,800 |
2017/05/17 | 253 | 253 | 252 | 252 | 2,200 |
2017/05/16 | 254 | 254 | 252 | 252 | 2,800 |
2017/05/15 | 251 | 254 | 251 | 254 | 2,700 |
2017/05/12 | 255 | 255 | 251 | 251 | 5,700 |
2017/05/11 | 253 | 255 | 252 | 252 | 2,100 |
2017/05/10 | 255 | 255 | 253 | 253 | 3,500 |
2017/05/09 | 252 | 254 | 251 | 253 | 3,000 |
2017/05/08 | 251 | 255 | 251 | 252 | 4,500 |
2017/05/02 | 251 | 254 | 250 | 251 | 6,700 |
2017/05/01 | 251 | 252 | 250 | 251 | 3,500 |
2017/04/28 | 254 | 254 | 251 | 251 | 7,900 |
2017/04/27 | 251 | 254 | 251 | 254 | 3,400 |
2017/04/26 | 251 | 252 | 251 | 251 | 1,900 |
2017/04/25 | 252 | 252 | 250 | 251 | 1,400 |
2017/04/24 | 251 | 252 | 250 | 250 | 4,000 |
2017/04/21 | 252 | 252 | 251 | 251 | 1,500 |
2017/04/20 | 250 | 252 | 250 | 252 | 1,700 |
2017/04/19 | 250 | 250 | 250 | 250 | 800 |
2017/04/18 | 253 | 253 | 250 | 250 | 2,600 |
2017/04/17 | 252 | 252 | 251 | 252 | 800 |
2017/04/14 | 249 | 250 | 249 | 250 | 1,100 |
2017/04/13 | 250 | 255 | 248 | 250 | 10,300 |
2017/04/12 | 250 | 252 | 249 | 250 | 4,600 |
2017/04/11 | 251 | 251 | 250 | 251 | 900 |
2017/04/10 | 250 | 252 | 250 | 252 | 3,100 |
2017/04/07 | 250 | 251 | 250 | 251 | 2,700 |
2017/04/06 | 253 | 253 | 250 | 250 | 5,800 |
2017/04/05 | 255 | 255 | 250 | 250 | 1,900 |
2017/04/04 | 255 | 255 | 252 | 252 | 2,500 |
2017/04/03 | 252 | 255 | 251 | 255 | 4,800 |
2017/03/31 | 253 | 254 | 252 | 252 | 2,900 |
2017/03/30 | 254 | 255 | 251 | 252 | 1,900 |
2017/03/29 | 254 | 254 | 251 | 254 | 2,300 |
2017/03/28 | 252 | 254 | 250 | 254 | 6,200 |
2017/03/27 | 250 | 252 | 250 | 250 | 2,900 |
2017/03/24 | 250 | 253 | 249 | 251 | 4,400 |
2017/03/23 | 252 | 255 | 250 | 250 | 16,900 |
2017/03/22 | 255 | 255 | 251 | 251 | 6,400 |
2017/03/21 | 254 | 254 | 252 | 252 | 4,300 |
2017/03/17 | 252 | 253 | 251 | 253 | 3,300 |
2017/03/16 | 253 | 255 | 252 | 252 | 2,000 |
2017/03/15 | 252 | 253 | 250 | 253 | 4,000 |
2017/03/14 | 251 | 255 | 251 | 252 | 2,400 |
2017/03/13 | 252 | 255 | 252 | 252 | 5,000 |
2017/03/10 | 258 | 258 | 252 | 252 | 7,800 |
2017/03/09 | 255 | 257 | 254 | 257 | 1,500 |
2017/03/08 | 256 | 258 | 255 | 255 | 4,200 |
2017/03/07 | 257 | 257 | 256 | 256 | 400 |
2017/03/06 | 255 | 259 | 255 | 257 | 2,000 |
2017/03/03 | 256 | 260 | 255 | 255 | 2,800 |
2017/03/02 | 259 | 260 | 255 | 255 | 3,300 |
2017/03/01 | 257 | 258 | 256 | 256 | 2,100 |
2017/02/28 | 259 | 260 | 257 | 257 | 2,600 |
2017/02/27 | 258 | 258 | 257 | 258 | 2,300 |
2017/02/24 | 257 | 257 | 256 | 256 | 2,000 |
2017/02/23 | 258 | 258 | 255 | 257 | 2,300 |
2017/02/22 | 256 | 257 | 253 | 256 | 1,400 |
2017/02/21 | 258 | 258 | 250 | 251 | 20,900 |
2017/02/20 | 256 | 258 | 256 | 257 | 2,800 |
2017/02/17 | 257 | 258 | 256 | 256 | 2,200 |
2017/02/16 | 259 | 259 | 257 | 258 | 2,800 |
2017/02/15 | 260 | 260 | 258 | 258 | 5,400 |
2017/02/14 | 259 | 259 | 257 | 258 | 5,400 |
2017/02/13 | 258 | 260 | 257 | 257 | 8,800 |
2017/02/10 | 258 | 259 | 257 | 257 | 3,700 |
2017/02/09 | 259 | 259 | 254 | 258 | 8,700 |
2017/02/08 | 253 | 260 | 253 | 260 | 11,000 |
2017/02/07 | 255 | 255 | 253 | 253 | 4,700 |
2017/02/06 | 257 | 258 | 253 | 253 | 6,600 |
2017/02/03 | 252 | 254 | 252 | 253 | 3,100 |
2017/02/02 | 252 | 253 | 252 | 253 | 7,800 |
2017/02/01 | 251 | 253 | 250 | 252 | 4,400 |
2017/01/31 | 250 | 252 | 250 | 250 | 3,800 |
2017/01/30 | 252 | 252 | 251 | 251 | 7,400 |
2017/01/27 | 252 | 252 | 251 | 252 | 3,400 |
2017/01/26 | 253 | 253 | 251 | 252 | 6,600 |
2017/01/25 | 252 | 252 | 251 | 252 | 7,300 |
2017/01/24 | 252 | 252 | 250 | 250 | 5,100 |
2017/01/23 | 250 | 251 | 249 | 250 | 6,500 |
2017/01/20 | 247 | 249 | 246 | 246 | 3,400 |
2017/01/19 | 247 | 251 | 246 | 246 | 3,900 |
2017/01/18 | 246 | 248 | 246 | 247 | 5,800 |
2017/01/17 | 249 | 250 | 248 | 248 | 4,100 |
2017/01/16 | 250 | 250 | 249 | 249 | 5,900 |
2017/01/13 | 251 | 252 | 249 | 249 | 3,800 |
2017/01/12 | 250 | 251 | 250 | 251 | 2,400 |
2017/01/11 | 251 | 251 | 249 | 250 | 6,500 |
2017/01/10 | 248 | 251 | 248 | 249 | 6,900 |
2017/01/06 | 248 | 250 | 248 | 248 | 16,700 |
2017/01/05 | 249 | 250 | 246 | 250 | 9,100 |
2017/01/04 | 247 | 249 | 247 | 249 | 11,500 |