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 |
---|---|---|---|---|---|
2021/12/30 | 152 | 156 | 150 | 156 | 10,000 |
2021/12/29 | 151 | 153 | 149 | 152 | 8,700 |
2021/12/28 | 152 | 154 | 147 | 150 | 70,000 |
2021/12/27 | 156 | 157 | 154 | 154 | 32,300 |
2021/12/24 | 158 | 160 | 156 | 156 | 24,100 |
2021/12/23 | 161 | 161 | 157 | 158 | 13,800 |
2021/12/22 | 162 | 162 | 161 | 161 | 6,700 |
2021/12/21 | 161 | 163 | 159 | 163 | 18,800 |
2021/12/20 | 164 | 164 | 160 | 160 | 18,100 |
2021/12/17 | 161 | 164 | 161 | 164 | 8,100 |
2021/12/16 | 162 | 163 | 161 | 161 | 6,000 |
2021/12/15 | 162 | 164 | 161 | 162 | 14,700 |
2021/12/14 | 165 | 165 | 162 | 162 | 17,700 |
2021/12/13 | 165 | 167 | 165 | 166 | 7,000 |
2021/12/10 | 167 | 167 | 165 | 166 | 7,300 |
2021/12/09 | 167 | 168 | 165 | 167 | 9,400 |
2021/12/08 | 163 | 168 | 163 | 168 | 26,000 |
2021/12/07 | 163 | 165 | 163 | 163 | 18,600 |
2021/12/06 | 165 | 167 | 162 | 163 | 14,000 |
2021/12/03 | 165 | 165 | 163 | 165 | 8,400 |
2021/12/02 | 166 | 167 | 163 | 165 | 15,800 |
2021/12/01 | 167 | 170 | 167 | 168 | 6,500 |
2021/11/30 | 165 | 168 | 165 | 167 | 7,000 |
2021/11/29 | 172 | 173 | 165 | 167 | 21,400 |
2021/11/26 | 183 | 183 | 173 | 173 | 33,000 |
2021/11/25 | 174 | 182 | 173 | 180 | 24,800 |
2021/11/24 | 174 | 176 | 173 | 174 | 9,900 |
2021/11/22 | 175 | 176 | 174 | 175 | 4,400 |
2021/11/19 | 174 | 177 | 174 | 175 | 7,500 |
2021/11/18 | 174 | 175 | 174 | 174 | 6,700 |
2021/11/17 | 177 | 177 | 174 | 174 | 10,200 |
2021/11/16 | 178 | 178 | 176 | 176 | 7,000 |
2021/11/15 | 181 | 182 | 178 | 178 | 11,200 |
2021/11/12 | 179 | 183 | 178 | 182 | 8,100 |
2021/11/11 | 178 | 180 | 178 | 180 | 1,100 |
2021/11/10 | 178 | 182 | 177 | 179 | 8,800 |
2021/11/09 | 179 | 180 | 177 | 178 | 13,800 |
2021/11/08 | 180 | 181 | 179 | 180 | 12,400 |
2021/11/05 | 182 | 183 | 181 | 181 | 5,700 |
2021/11/04 | 183 | 183 | 182 | 182 | 3,200 |
2021/11/02 | 182 | 183 | 181 | 182 | 4,000 |
2021/11/01 | 182 | 183 | 181 | 183 | 7,800 |
2021/10/29 | 183 | 184 | 182 | 183 | 5,800 |
2021/10/28 | 183 | 184 | 183 | 183 | 2,800 |
2021/10/27 | 185 | 186 | 184 | 184 | 3,600 |
2021/10/26 | 187 | 187 | 184 | 185 | 5,900 |
2021/10/25 | 187 | 188 | 185 | 187 | 6,500 |
2021/10/22 | 187 | 189 | 187 | 187 | 1,700 |
2021/10/21 | 189 | 189 | 188 | 188 | 2,200 |
2021/10/20 | 189 | 189 | 188 | 189 | 2,500 |
2021/10/19 | 187 | 188 | 187 | 187 | 1,200 |
2021/10/18 | 188 | 188 | 185 | 186 | 6,700 |
2021/10/15 | 187 | 189 | 187 | 189 | 2,900 |
2021/10/14 | 187 | 190 | 187 | 188 | 5,100 |
2021/10/13 | 187 | 188 | 187 | 187 | 900 |
2021/10/12 | 186 | 187 | 186 | 186 | 1,900 |
2021/10/11 | 188 | 188 | 186 | 187 | 3,500 |
2021/10/08 | 189 | 190 | 188 | 188 | 2,400 |
2021/10/07 | 188 | 188 | 187 | 188 | 3,200 |
2021/10/06 | 189 | 189 | 187 | 187 | 2,500 |
2021/10/05 | 187 | 189 | 186 | 189 | 5,000 |
2021/10/04 | 189 | 189 | 187 | 187 | 5,900 |
2021/10/01 | 189 | 189 | 187 | 188 | 5,700 |
2021/09/30 | 190 | 191 | 189 | 190 | 6,900 |
2021/09/29 | 189 | 191 | 189 | 190 | 2,600 |
2021/09/28 | 190 | 192 | 190 | 192 | 7,200 |
2021/09/27 | 187 | 191 | 185 | 190 | 10,100 |
2021/09/24 | 187 | 188 | 186 | 187 | 7,100 |
2021/09/22 | 185 | 187 | 185 | 186 | 3,600 |
2021/09/21 | 188 | 188 | 185 | 186 | 17,900 |
2021/09/17 | 189 | 189 | 188 | 188 | 3,500 |
2021/09/16 | 189 | 190 | 188 | 188 | 4,700 |
2021/09/15 | 191 | 191 | 189 | 191 | 11,300 |
2021/09/14 | 192 | 192 | 190 | 191 | 6,800 |
2021/09/13 | 189 | 191 | 188 | 189 | 16,700 |
2021/09/10 | 191 | 193 | 188 | 192 | 15,300 |
2021/09/09 | 189 | 191 | 189 | 191 | 2,900 |
2021/09/08 | 189 | 192 | 188 | 192 | 7,700 |
2021/09/07 | 188 | 189 | 188 | 188 | 8,200 |
2021/09/06 | 190 | 190 | 185 | 189 | 13,800 |
2021/09/03 | 192 | 193 | 190 | 191 | 5,800 |
2021/09/02 | 192 | 194 | 190 | 192 | 4,500 |
2021/09/01 | 190 | 191 | 188 | 190 | 6,100 |
2021/08/31 | 189 | 190 | 189 | 190 | 3,800 |
2021/08/30 | 190 | 190 | 189 | 190 | 12,000 |
2021/08/27 | 188 | 189 | 188 | 188 | 5,300 |
2021/08/26 | 187 | 189 | 187 | 188 | 2,500 |
2021/08/25 | 187 | 189 | 186 | 189 | 3,900 |
2021/08/24 | 189 | 189 | 184 | 188 | 16,900 |
2021/08/23 | 185 | 186 | 183 | 186 | 9,400 |
2021/08/20 | 190 | 192 | 182 | 183 | 42,700 |
2021/08/19 | 206 | 225 | 189 | 190 | 358,900 |
2021/08/18 | 199 | 205 | 197 | 203 | 47,900 |
2021/08/17 | 199 | 201 | 198 | 199 | 15,400 |
2021/08/16 | 200 | 200 | 196 | 198 | 12,300 |
2021/08/13 | 199 | 199 | 196 | 197 | 9,400 |
2021/08/12 | 198 | 198 | 197 | 198 | 3,100 |
2021/08/11 | 200 | 200 | 198 | 198 | 2,600 |
2021/08/10 | 197 | 200 | 197 | 198 | 5,700 |
2021/08/06 | 198 | 198 | 195 | 197 | 11,900 |
2021/08/05 | 197 | 198 | 197 | 197 | 1,800 |
2021/08/04 | 197 | 198 | 196 | 198 | 6,100 |
2021/08/03 | 198 | 199 | 197 | 197 | 3,800 |
2021/08/02 | 197 | 197 | 195 | 197 | 6,800 |
2021/07/30 | 196 | 197 | 195 | 196 | 4,200 |
2021/07/29 | 198 | 198 | 194 | 197 | 26,000 |
2021/07/28 | 203 | 203 | 197 | 197 | 23,400 |
2021/07/27 | 204 | 205 | 204 | 204 | 3,000 |
2021/07/26 | 201 | 204 | 201 | 202 | 6,400 |
2021/07/21 | 200 | 202 | 199 | 201 | 12,100 |
2021/07/20 | 201 | 212 | 200 | 202 | 26,400 |
2021/07/19 | 206 | 207 | 202 | 204 | 12,700 |
2021/07/16 | 209 | 210 | 205 | 206 | 15,200 |
2021/07/15 | 210 | 212 | 208 | 208 | 8,600 |
2021/07/14 | 210 | 210 | 210 | 210 | 300 |
2021/07/13 | 211 | 213 | 211 | 211 | 8,000 |
2021/07/12 | 209 | 210 | 207 | 210 | 12,300 |
2021/07/09 | 208 | 210 | 206 | 209 | 13,400 |
2021/07/08 | 210 | 212 | 208 | 208 | 8,000 |
2021/07/07 | 210 | 212 | 209 | 210 | 7,200 |
2021/07/06 | 208 | 210 | 207 | 209 | 14,400 |
2021/07/05 | 210 | 211 | 208 | 208 | 13,900 |
2021/07/02 | 211 | 212 | 210 | 210 | 14,800 |
2021/07/01 | 212 | 214 | 211 | 211 | 9,400 |
2021/06/30 | 212 | 214 | 211 | 212 | 13,800 |
2021/06/29 | 212 | 215 | 212 | 213 | 50,800 |
2021/06/28 | 223 | 223 | 220 | 220 | 45,800 |
2021/06/25 | 225 | 225 | 221 | 223 | 17,000 |
2021/06/24 | 224 | 226 | 220 | 225 | 22,100 |
2021/06/23 | 226 | 227 | 225 | 226 | 16,700 |
2021/06/22 | 228 | 228 | 226 | 227 | 6,000 |
2021/06/21 | 227 | 228 | 226 | 228 | 7,900 |
2021/06/18 | 228 | 229 | 225 | 227 | 18,900 |
2021/06/17 | 228 | 228 | 227 | 227 | 5,500 |
2021/06/16 | 228 | 228 | 227 | 227 | 10,100 |
2021/06/15 | 228 | 229 | 227 | 227 | 10,200 |
2021/06/14 | 228 | 229 | 227 | 228 | 6,100 |
2021/06/11 | 227 | 229 | 227 | 228 | 7,900 |
2021/06/10 | 229 | 229 | 227 | 228 | 9,500 |
2021/06/09 | 228 | 229 | 227 | 229 | 15,300 |
2021/06/08 | 227 | 227 | 226 | 227 | 10,700 |
2021/06/07 | 227 | 227 | 226 | 227 | 9,300 |
2021/06/04 | 225 | 227 | 225 | 227 | 14,400 |
2021/06/03 | 227 | 228 | 225 | 225 | 23,300 |
2021/06/02 | 225 | 227 | 225 | 227 | 11,300 |
2021/06/01 | 222 | 226 | 221 | 224 | 21,200 |
2021/05/31 | 230 | 231 | 220 | 222 | 79,700 |
2021/05/28 | 233 | 236 | 233 | 234 | 9,800 |
2021/05/27 | 232 | 236 | 232 | 233 | 15,700 |
2021/05/26 | 232 | 235 | 231 | 235 | 13,000 |
2021/05/25 | 235 | 235 | 232 | 233 | 8,100 |
2021/05/24 | 231 | 234 | 231 | 234 | 10,300 |
2021/05/21 | 230 | 231 | 230 | 231 | 4,900 |
2021/05/20 | 229 | 230 | 228 | 229 | 5,200 |
2021/05/19 | 229 | 230 | 226 | 230 | 11,700 |
2021/05/18 | 230 | 231 | 225 | 229 | 11,100 |
2021/05/17 | 229 | 231 | 228 | 231 | 17,800 |
2021/05/14 | 230 | 232 | 228 | 230 | 13,900 |
2021/05/13 | 232 | 232 | 228 | 230 | 17,600 |
2021/05/12 | 234 | 234 | 230 | 232 | 12,700 |
2021/05/11 | 237 | 237 | 232 | 233 | 11,700 |
2021/05/10 | 234 | 236 | 233 | 235 | 8,500 |
2021/05/07 | 234 | 236 | 228 | 233 | 35,600 |
2021/05/06 | 238 | 241 | 231 | 235 | 26,600 |
2021/04/30 | 234 | 234 | 232 | 232 | 6,800 |
2021/04/28 | 231 | 233 | 231 | 233 | 4,800 |
2021/04/27 | 232 | 234 | 231 | 231 | 9,100 |
2021/04/26 | 231 | 233 | 231 | 231 | 5,600 |
2021/04/23 | 232 | 232 | 231 | 231 | 4,500 |
2021/04/22 | 232 | 233 | 231 | 232 | 5,000 |
2021/04/21 | 234 | 234 | 230 | 232 | 21,400 |
2021/04/20 | 233 | 234 | 232 | 233 | 5,900 |
2021/04/19 | 235 | 236 | 232 | 233 | 20,300 |
2021/04/16 | 231 | 233 | 230 | 232 | 9,600 |
2021/04/15 | 231 | 233 | 231 | 232 | 4,600 |
2021/04/14 | 232 | 233 | 230 | 231 | 12,100 |
2021/04/13 | 231 | 234 | 231 | 234 | 8,700 |
2021/04/12 | 232 | 234 | 229 | 233 | 25,100 |
2021/04/09 | 231 | 234 | 231 | 232 | 6,300 |
2021/04/08 | 235 | 235 | 231 | 232 | 22,100 |
2021/04/07 | 232 | 234 | 231 | 234 | 18,100 |
2021/04/06 | 231 | 233 | 230 | 233 | 27,500 |
2021/04/05 | 231 | 232 | 230 | 231 | 18,900 |
2021/04/02 | 230 | 230 | 227 | 229 | 14,000 |
2021/04/01 | 229 | 231 | 228 | 228 | 10,300 |
2021/03/31 | 231 | 231 | 228 | 230 | 4,800 |
2021/03/30 | 226 | 230 | 226 | 230 | 8,700 |
2021/03/29 | 234 | 234 | 223 | 227 | 22,900 |
2021/03/26 | 225 | 230 | 224 | 230 | 19,000 |
2021/03/25 | 226 | 227 | 222 | 226 | 10,900 |
2021/03/24 | 227 | 229 | 222 | 222 | 25,900 |
2021/03/23 | 231 | 233 | 227 | 229 | 19,700 |
2021/03/22 | 227 | 232 | 225 | 230 | 64,000 |
2021/03/19 | 226 | 227 | 223 | 225 | 12,300 |
2021/03/18 | 225 | 226 | 222 | 226 | 16,500 |
2021/03/17 | 227 | 227 | 222 | 224 | 16,700 |
2021/03/16 | 224 | 227 | 222 | 227 | 27,400 |
2021/03/15 | 223 | 225 | 223 | 224 | 16,100 |
2021/03/12 | 224 | 225 | 223 | 223 | 5,600 |
2021/03/11 | 222 | 225 | 222 | 224 | 10,400 |
2021/03/10 | 223 | 226 | 222 | 222 | 9,600 |
2021/03/09 | 225 | 225 | 220 | 222 | 12,600 |
2021/03/08 | 224 | 225 | 221 | 222 | 21,600 |
2021/03/05 | 221 | 224 | 218 | 224 | 29,000 |
2021/03/04 | 220 | 224 | 218 | 220 | 24,500 |
2021/03/03 | 224 | 224 | 219 | 220 | 20,100 |
2021/03/02 | 220 | 222 | 218 | 222 | 49,200 |
2021/03/01 | 216 | 221 | 216 | 219 | 44,700 |
2021/02/26 | 215 | 217 | 210 | 216 | 45,500 |
2021/02/25 | 213 | 216 | 212 | 214 | 20,300 |
2021/02/24 | 217 | 217 | 213 | 213 | 20,900 |
2021/02/22 | 214 | 219 | 213 | 215 | 27,600 |
2021/02/19 | 216 | 216 | 213 | 213 | 23,000 |
2021/02/18 | 216 | 218 | 213 | 213 | 20,900 |
2021/02/17 | 215 | 217 | 214 | 215 | 46,700 |
2021/02/16 | 213 | 217 | 212 | 212 | 36,200 |
2021/02/15 | 226 | 247 | 213 | 215 | 448,300 |
2021/02/12 | 214 | 220 | 213 | 218 | 64,800 |
2021/02/10 | 217 | 218 | 213 | 213 | 46,200 |
2021/02/09 | 225 | 226 | 215 | 220 | 82,400 |
2021/02/08 | 226 | 234 | 225 | 226 | 79,000 |
2021/02/05 | 228 | 231 | 225 | 226 | 72,200 |
2021/02/04 | 226 | 233 | 223 | 233 | 77,400 |
2021/02/03 | 233 | 245 | 225 | 228 | 206,100 |
2021/02/02 | 236 | 265 | 231 | 231 | 1,386,000 |
2021/02/01 | 221 | 230 | 218 | 228 | 127,900 |
2021/01/29 | 227 | 229 | 220 | 225 | 145,400 |
2021/01/28 | 232 | 261 | 226 | 230 | 1,064,000 |
2021/01/27 | 246 | 246 | 233 | 236 | 273,700 |
2021/01/26 | 254 | 259 | 244 | 249 | 519,300 |
2021/01/25 | 260 | 282 | 256 | 270 | 1,259,800 |
2021/01/22 | 289 | 327 | 262 | 265 | 4,022,500 |
2021/01/21 | 258 | 305 | 244 | 297 | 5,445,600 |
2021/01/20 | 264 | 327 | 248 | 250 | 4,675,900 |
2021/01/19 | 248 | 248 | 248 | 248 | 98,900 |
2021/01/18 | 199 | 199 | 197 | 198 | 2,500 |
2021/01/15 | 198 | 199 | 196 | 198 | 2,900 |
2021/01/14 | 200 | 200 | 196 | 198 | 1,900 |
2021/01/13 | 195 | 199 | 195 | 197 | 6,700 |
2021/01/12 | 195 | 197 | 195 | 196 | 6,300 |
2021/01/08 | 196 | 197 | 194 | 195 | 4,300 |
2021/01/07 | 195 | 196 | 195 | 195 | 1,700 |
2021/01/06 | 197 | 197 | 194 | 197 | 2,300 |
2021/01/05 | 197 | 197 | 194 | 197 | 3,000 |
2021/01/04 | 195 | 197 | 192 | 196 | 5,500 |