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 |
---|---|---|---|---|---|
2019/12/30 | 239 | 239 | 234 | 235 | 20,600 |
2019/12/27 | 237 | 243 | 235 | 239 | 54,100 |
2019/12/26 | 249 | 249 | 243 | 245 | 38,200 |
2019/12/25 | 246 | 248 | 246 | 248 | 17,500 |
2019/12/24 | 244 | 247 | 244 | 244 | 16,300 |
2019/12/23 | 244 | 245 | 243 | 243 | 13,300 |
2019/12/20 | 243 | 246 | 242 | 243 | 18,800 |
2019/12/19 | 241 | 243 | 240 | 243 | 8,100 |
2019/12/18 | 241 | 242 | 240 | 241 | 4,300 |
2019/12/17 | 241 | 243 | 240 | 240 | 11,500 |
2019/12/16 | 240 | 242 | 240 | 240 | 9,400 |
2019/12/13 | 241 | 241 | 240 | 240 | 6,600 |
2019/12/12 | 241 | 241 | 240 | 241 | 9,400 |
2019/12/11 | 240 | 241 | 240 | 241 | 7,300 |
2019/12/10 | 240 | 242 | 240 | 240 | 3,900 |
2019/12/09 | 242 | 242 | 238 | 241 | 30,100 |
2019/12/06 | 241 | 242 | 241 | 242 | 11,300 |
2019/12/05 | 241 | 242 | 238 | 242 | 23,200 |
2019/12/04 | 242 | 243 | 238 | 240 | 37,400 |
2019/12/03 | 240 | 242 | 240 | 242 | 7,900 |
2019/12/02 | 243 | 243 | 238 | 242 | 30,800 |
2019/11/29 | 242 | 243 | 241 | 243 | 6,500 |
2019/11/28 | 244 | 245 | 238 | 242 | 31,700 |
2019/11/27 | 242 | 243 | 242 | 243 | 4,400 |
2019/11/26 | 244 | 246 | 238 | 242 | 29,000 |
2019/11/25 | 245 | 245 | 243 | 244 | 3,200 |
2019/11/22 | 245 | 245 | 243 | 243 | 4,500 |
2019/11/21 | 245 | 245 | 243 | 244 | 7,400 |
2019/11/20 | 242 | 244 | 242 | 244 | 2,700 |
2019/11/19 | 246 | 246 | 240 | 242 | 26,100 |
2019/11/18 | 245 | 246 | 244 | 245 | 4,800 |
2019/11/15 | 242 | 244 | 242 | 244 | 3,200 |
2019/11/14 | 245 | 245 | 242 | 242 | 6,500 |
2019/11/13 | 245 | 245 | 243 | 243 | 5,300 |
2019/11/12 | 245 | 245 | 243 | 245 | 3,600 |
2019/11/11 | 243 | 245 | 243 | 244 | 5,800 |
2019/11/08 | 242 | 243 | 241 | 243 | 2,300 |
2019/11/07 | 240 | 243 | 239 | 241 | 13,100 |
2019/11/06 | 244 | 244 | 240 | 240 | 11,500 |
2019/11/05 | 242 | 244 | 242 | 243 | 2,200 |
2019/11/01 | 243 | 243 | 240 | 242 | 16,800 |
2019/10/31 | 244 | 245 | 242 | 242 | 3,900 |
2019/10/30 | 243 | 244 | 243 | 243 | 2,500 |
2019/10/29 | 243 | 244 | 242 | 243 | 3,500 |
2019/10/28 | 242 | 243 | 242 | 242 | 1,300 |
2019/10/25 | 242 | 243 | 241 | 241 | 4,800 |
2019/10/24 | 243 | 243 | 241 | 243 | 3,500 |
2019/10/23 | 242 | 243 | 242 | 243 | 1,700 |
2019/10/21 | 242 | 242 | 240 | 242 | 3,800 |
2019/10/18 | 241 | 242 | 239 | 242 | 1,400 |
2019/10/17 | 243 | 243 | 235 | 238 | 19,400 |
2019/10/16 | 241 | 242 | 239 | 241 | 3,000 |
2019/10/15 | 241 | 242 | 239 | 239 | 7,600 |
2019/10/11 | 239 | 241 | 238 | 241 | 5,200 |
2019/10/10 | 240 | 240 | 238 | 240 | 4,800 |
2019/10/09 | 239 | 240 | 238 | 238 | 3,800 |
2019/10/08 | 240 | 240 | 238 | 238 | 6,100 |
2019/10/07 | 239 | 239 | 236 | 239 | 5,100 |
2019/10/04 | 238 | 238 | 235 | 235 | 8,000 |
2019/10/03 | 238 | 239 | 236 | 238 | 8,300 |
2019/10/02 | 240 | 240 | 235 | 238 | 20,700 |
2019/10/01 | 244 | 244 | 238 | 238 | 26,400 |
2019/09/30 | 243 | 246 | 240 | 240 | 43,700 |
2019/09/27 | 247 | 247 | 242 | 242 | 31,900 |
2019/09/26 | 248 | 251 | 242 | 242 | 104,700 |
2019/09/25 | 250 | 329 | 248 | 248 | 1,174,900 |
2019/09/24 | 252 | 252 | 249 | 249 | 4,100 |
2019/09/20 | 252 | 252 | 251 | 251 | 3,200 |
2019/09/19 | 251 | 252 | 250 | 251 | 1,600 |
2019/09/18 | 249 | 251 | 249 | 251 | 1,900 |
2019/09/17 | 250 | 251 | 249 | 249 | 2,600 |
2019/09/13 | 251 | 251 | 250 | 251 | 2,300 |
2019/09/12 | 250 | 252 | 250 | 251 | 1,500 |
2019/09/11 | 252 | 252 | 249 | 252 | 3,100 |
2019/09/10 | 251 | 255 | 250 | 252 | 6,100 |
2019/09/09 | 250 | 251 | 247 | 251 | 3,900 |
2019/09/06 | 250 | 253 | 249 | 252 | 5,300 |
2019/09/05 | 248 | 249 | 247 | 249 | 1,100 |
2019/09/04 | 249 | 249 | 249 | 249 | 100 |
2019/09/03 | 246 | 249 | 245 | 249 | 1,800 |
2019/09/02 | 245 | 247 | 245 | 245 | 1,200 |
2019/08/30 | 245 | 246 | 245 | 246 | 400 |
2019/08/29 | 247 | 247 | 245 | 245 | 1,100 |
2019/08/28 | 246 | 248 | 245 | 248 | 3,100 |
2019/08/27 | 246 | 247 | 246 | 247 | 2,400 |
2019/08/26 | 249 | 249 | 247 | 247 | 4,000 |
2019/08/23 | 247 | 248 | 246 | 246 | 1,800 |
2019/08/22 | 247 | 248 | 247 | 248 | 1,200 |
2019/08/21 | 248 | 250 | 247 | 247 | 2,800 |
2019/08/20 | 248 | 249 | 247 | 248 | 3,800 |
2019/08/19 | 251 | 256 | 246 | 249 | 18,200 |
2019/08/16 | 251 | 256 | 249 | 255 | 14,000 |
2019/08/15 | 250 | 250 | 248 | 249 | 3,200 |
2019/08/14 | 251 | 251 | 249 | 250 | 2,000 |
2019/08/13 | 248 | 250 | 248 | 249 | 1,600 |
2019/08/09 | 249 | 250 | 248 | 248 | 400 |
2019/08/08 | 247 | 249 | 247 | 249 | 3,200 |
2019/08/07 | 247 | 247 | 246 | 246 | 600 |
2019/08/06 | 246 | 247 | 246 | 247 | 2,400 |
2019/08/05 | 248 | 249 | 246 | 249 | 2,400 |
2019/08/02 | 248 | 250 | 248 | 249 | 700 |
2019/08/01 | 247 | 252 | 247 | 250 | 4,800 |
2019/07/31 | 247 | 248 | 247 | 247 | 800 |
2019/07/30 | 249 | 249 | 248 | 248 | 500 |
2019/07/29 | 250 | 250 | 248 | 249 | 1,200 |
2019/07/26 | 247 | 249 | 247 | 248 | 1,300 |
2019/07/25 | 246 | 247 | 246 | 247 | 1,000 |
2019/07/24 | 250 | 250 | 246 | 247 | 1,800 |
2019/07/23 | 247 | 248 | 246 | 248 | 2,800 |
2019/07/22 | 250 | 250 | 249 | 249 | 800 |
2019/07/19 | 248 | 249 | 248 | 249 | 6,400 |
2019/07/18 | 247 | 248 | 247 | 248 | 800 |
2019/07/17 | 250 | 250 | 248 | 248 | 800 |
2019/07/16 | 247 | 250 | 247 | 250 | 1,600 |
2019/07/12 | 247 | 250 | 247 | 250 | 2,000 |
2019/07/11 | 247 | 250 | 247 | 250 | 1,300 |
2019/07/10 | 249 | 249 | 246 | 246 | 4,300 |
2019/07/09 | 250 | 251 | 249 | 250 | 1,100 |
2019/07/08 | 249 | 252 | 249 | 252 | 3,200 |
2019/07/05 | 252 | 252 | 248 | 249 | 6,000 |
2019/07/04 | 252 | 252 | 250 | 250 | 1,600 |
2019/07/03 | 247 | 251 | 247 | 251 | 2,500 |
2019/07/02 | 248 | 249 | 248 | 249 | 1,200 |
2019/07/01 | 247 | 250 | 247 | 248 | 1,300 |
2019/06/28 | 246 | 250 | 246 | 248 | 1,800 |
2019/06/27 | 251 | 252 | 247 | 247 | 500 |
2019/06/26 | 249 | 252 | 247 | 251 | 3,100 |
2019/06/25 | 249 | 252 | 249 | 251 | 2,900 |
2019/06/24 | 255 | 255 | 240 | 250 | 6,100 |
2019/06/21 | 254 | 255 | 254 | 255 | 3,600 |
2019/06/20 | 257 | 257 | 254 | 254 | 11,500 |
2019/06/19 | 252 | 257 | 251 | 254 | 18,100 |
2019/06/18 | 249 | 252 | 247 | 248 | 8,900 |
2019/06/17 | 250 | 250 | 249 | 249 | 2,600 |
2019/06/14 | 249 | 249 | 247 | 248 | 5,600 |
2019/06/13 | 249 | 250 | 249 | 249 | 2,200 |
2019/06/12 | 248 | 249 | 248 | 248 | 3,100 |
2019/06/11 | 246 | 248 | 246 | 247 | 5,300 |
2019/06/10 | 243 | 243 | 242 | 243 | 1,300 |
2019/06/07 | 242 | 244 | 241 | 243 | 2,800 |
2019/06/06 | 242 | 243 | 242 | 243 | 700 |
2019/06/05 | 243 | 243 | 242 | 242 | 1,500 |
2019/06/04 | 245 | 245 | 241 | 242 | 1,100 |
2019/06/03 | 242 | 245 | 240 | 245 | 4,500 |
2019/05/31 | 244 | 247 | 241 | 245 | 2,000 |
2019/05/30 | 245 | 247 | 244 | 244 | 1,700 |
2019/05/29 | 247 | 247 | 245 | 247 | 2,700 |
2019/05/28 | 245 | 247 | 245 | 247 | 2,100 |
2019/05/27 | 246 | 247 | 244 | 244 | 3,400 |
2019/05/24 | 245 | 247 | 245 | 246 | 6,300 |
2019/05/23 | 246 | 247 | 245 | 245 | 1,100 |
2019/05/22 | 242 | 248 | 242 | 248 | 1,600 |
2019/05/21 | 248 | 248 | 241 | 241 | 2,700 |
2019/05/20 | 248 | 248 | 247 | 248 | 900 |
2019/05/17 | 248 | 248 | 246 | 247 | 1,100 |
2019/05/16 | 246 | 250 | 244 | 248 | 4,900 |
2019/05/15 | 250 | 250 | 244 | 245 | 3,500 |
2019/05/14 | 250 | 251 | 249 | 250 | 7,100 |
2019/05/13 | 252 | 252 | 251 | 251 | 7,100 |
2019/05/10 | 251 | 253 | 251 | 252 | 4,800 |
2019/05/09 | 251 | 253 | 251 | 252 | 2,300 |
2019/05/08 | 252 | 252 | 251 | 251 | 6,000 |
2019/05/07 | 252 | 253 | 252 | 252 | 3,300 |
2019/04/26 | 251 | 252 | 251 | 251 | 3,800 |
2019/04/25 | 250 | 251 | 250 | 250 | 1,900 |
2019/04/24 | 248 | 252 | 248 | 250 | 3,800 |
2019/04/23 | 250 | 251 | 250 | 250 | 1,600 |
2019/04/22 | 250 | 251 | 250 | 250 | 3,300 |
2019/04/19 | 252 | 252 | 250 | 250 | 7,300 |
2019/04/18 | 250 | 251 | 250 | 250 | 2,700 |
2019/04/17 | 252 | 252 | 250 | 250 | 7,300 |
2019/04/16 | 248 | 258 | 235 | 250 | 57,500 |
2019/04/15 | 240 | 241 | 239 | 240 | 2,200 |
2019/04/12 | 244 | 244 | 240 | 240 | 2,500 |
2019/04/11 | 244 | 245 | 244 | 244 | 3,500 |
2019/04/10 | 244 | 245 | 244 | 245 | 3,700 |
2019/04/09 | 244 | 247 | 244 | 245 | 2,400 |
2019/04/08 | 246 | 246 | 244 | 244 | 6,800 |
2019/04/05 | 249 | 249 | 245 | 246 | 7,800 |
2019/04/04 | 250 | 251 | 249 | 249 | 11,100 |
2019/04/03 | 242 | 253 | 242 | 250 | 59,300 |
2019/04/02 | 241 | 241 | 239 | 240 | 8,700 |
2019/04/01 | 239 | 242 | 239 | 239 | 13,700 |
2019/03/29 | 232 | 239 | 232 | 239 | 18,500 |
2019/03/28 | 230 | 233 | 230 | 231 | 2,800 |
2019/03/27 | 226 | 230 | 226 | 230 | 3,500 |
2019/03/26 | 226 | 229 | 226 | 228 | 3,900 |
2019/03/25 | 230 | 230 | 225 | 225 | 9,800 |
2019/03/22 | 232 | 233 | 229 | 230 | 3,200 |
2019/03/20 | 233 | 233 | 231 | 232 | 2,900 |
2019/03/19 | 229 | 233 | 229 | 231 | 3,500 |
2019/03/18 | 228 | 231 | 228 | 229 | 3,800 |
2019/03/15 | 233 | 233 | 227 | 227 | 4,300 |
2019/03/14 | 229 | 233 | 229 | 231 | 2,200 |
2019/03/13 | 229 | 230 | 228 | 229 | 4,400 |
2019/03/12 | 228 | 230 | 228 | 228 | 1,700 |
2019/03/11 | 230 | 230 | 228 | 228 | 2,000 |
2019/03/08 | 231 | 231 | 228 | 228 | 4,900 |
2019/03/07 | 231 | 231 | 229 | 230 | 1,900 |
2019/03/06 | 232 | 232 | 229 | 231 | 3,700 |
2019/03/05 | 232 | 233 | 230 | 231 | 2,300 |
2019/03/04 | 233 | 233 | 230 | 231 | 3,200 |
2019/03/01 | 230 | 233 | 230 | 231 | 3,200 |
2019/02/28 | 233 | 233 | 229 | 230 | 2,200 |
2019/02/27 | 230 | 233 | 229 | 229 | 2,200 |
2019/02/26 | 228 | 234 | 226 | 233 | 4,700 |
2019/02/25 | 229 | 229 | 226 | 226 | 4,200 |
2019/02/22 | 228 | 230 | 228 | 228 | 1,500 |
2019/02/21 | 230 | 230 | 226 | 228 | 3,800 |
2019/02/20 | 228 | 229 | 227 | 228 | 3,900 |
2019/02/19 | 230 | 230 | 228 | 228 | 2,600 |
2019/02/18 | 226 | 228 | 226 | 227 | 4,600 |
2019/02/15 | 229 | 229 | 227 | 228 | 1,700 |
2019/02/14 | 229 | 230 | 227 | 227 | 5,800 |
2019/02/13 | 227 | 228 | 225 | 226 | 4,100 |
2019/02/12 | 226 | 228 | 225 | 228 | 5,300 |
2019/02/08 | 227 | 227 | 226 | 226 | 1,900 |
2019/02/07 | 228 | 228 | 226 | 227 | 1,700 |
2019/02/06 | 226 | 228 | 226 | 227 | 1,900 |
2019/02/05 | 227 | 228 | 225 | 225 | 2,600 |
2019/02/04 | 225 | 228 | 225 | 227 | 3,600 |
2019/02/01 | 225 | 228 | 225 | 225 | 1,900 |
2019/01/31 | 225 | 228 | 225 | 225 | 2,400 |
2019/01/30 | 228 | 229 | 225 | 225 | 3,800 |
2019/01/29 | 227 | 228 | 226 | 226 | 2,500 |
2019/01/28 | 226 | 228 | 225 | 227 | 5,800 |
2019/01/25 | 225 | 228 | 225 | 227 | 3,100 |
2019/01/24 | 224 | 226 | 224 | 225 | 2,300 |
2019/01/23 | 227 | 228 | 224 | 224 | 5,500 |
2019/01/22 | 225 | 226 | 223 | 226 | 2,100 |
2019/01/21 | 223 | 226 | 222 | 223 | 7,400 |
2019/01/18 | 227 | 227 | 224 | 225 | 1,800 |
2019/01/17 | 228 | 229 | 224 | 224 | 2,900 |
2019/01/16 | 223 | 227 | 223 | 227 | 5,400 |
2019/01/15 | 224 | 225 | 223 | 223 | 5,400 |
2019/01/11 | 227 | 227 | 225 | 225 | 3,200 |
2019/01/10 | 228 | 229 | 227 | 229 | 2,800 |
2019/01/09 | 228 | 228 | 225 | 228 | 5,000 |
2019/01/08 | 225 | 228 | 222 | 228 | 3,700 |
2019/01/07 | 222 | 224 | 219 | 222 | 11,100 |
2019/01/04 | 218 | 223 | 214 | 221 | 17,100 |