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 |
|---|---|---|---|---|---|
| 2024/12/30 | 192 | 193 | 191 | 193 | 6,300 |
| 2024/12/27 | 191 | 192 | 187 | 192 | 27,300 |
| 2024/12/26 | 192 | 193 | 191 | 191 | 16,200 |
| 2024/12/25 | 192 | 192 | 191 | 191 | 13,200 |
| 2024/12/24 | 192 | 193 | 192 | 192 | 13,100 |
| 2024/12/23 | 192 | 194 | 192 | 192 | 48,500 |
| 2024/12/20 | 193 | 194 | 193 | 194 | 6,200 |
| 2024/12/19 | 191 | 195 | 191 | 193 | 17,800 |
| 2024/12/18 | 191 | 196 | 191 | 195 | 28,300 |
| 2024/12/17 | 194 | 194 | 191 | 192 | 20,800 |
| 2024/12/16 | 194 | 195 | 193 | 193 | 19,100 |
| 2024/12/13 | 193 | 195 | 193 | 193 | 10,000 |
| 2024/12/12 | 194 | 195 | 192 | 193 | 12,400 |
| 2024/12/11 | 193 | 195 | 193 | 193 | 6,500 |
| 2024/12/10 | 199 | 199 | 192 | 195 | 34,300 |
| 2024/12/09 | 196 | 207 | 190 | 194 | 165,400 |
| 2024/12/06 | 192 | 193 | 190 | 192 | 14,900 |
| 2024/12/05 | 193 | 194 | 191 | 194 | 9,400 |
| 2024/12/04 | 192 | 194 | 192 | 193 | 10,900 |
| 2024/12/03 | 195 | 197 | 194 | 194 | 13,800 |
| 2024/12/02 | 197 | 197 | 194 | 194 | 15,100 |
| 2024/11/29 | 198 | 198 | 196 | 197 | 5,200 |
| 2024/11/28 | 198 | 198 | 196 | 198 | 3,100 |
| 2024/11/27 | 198 | 198 | 196 | 198 | 5,300 |
| 2024/11/26 | 196 | 198 | 196 | 197 | 6,200 |
| 2024/11/25 | 198 | 200 | 197 | 197 | 14,800 |
| 2024/11/22 | 199 | 201 | 198 | 199 | 16,500 |
| 2024/11/21 | 194 | 201 | 194 | 200 | 24,200 |
| 2024/11/20 | 191 | 196 | 191 | 194 | 18,800 |
| 2024/11/19 | 190 | 194 | 190 | 193 | 13,800 |
| 2024/11/18 | 189 | 192 | 189 | 191 | 15,600 |
| 2024/11/15 | 192 | 192 | 189 | 189 | 36,200 |
| 2024/11/14 | 191 | 194 | 191 | 192 | 37,100 |
| 2024/11/13 | 195 | 196 | 194 | 196 | 33,200 |
| 2024/11/12 | 195 | 198 | 195 | 196 | 14,900 |
| 2024/11/11 | 197 | 197 | 195 | 195 | 13,400 |
| 2024/11/08 | 200 | 200 | 196 | 196 | 26,100 |
| 2024/11/07 | 201 | 202 | 198 | 199 | 29,800 |
| 2024/11/06 | 197 | 205 | 197 | 202 | 62,500 |
| 2024/11/05 | 198 | 200 | 196 | 196 | 65,800 |
| 2024/11/01 | 204 | 204 | 200 | 201 | 49,100 |
| 2024/10/31 | 205 | 206 | 203 | 204 | 53,700 |
| 2024/10/30 | 203 | 211 | 202 | 207 | 120,100 |
| 2024/10/29 | 203 | 206 | 199 | 201 | 87,900 |
| 2024/10/28 | 199 | 210 | 198 | 202 | 165,000 |
| 2024/10/25 | 212 | 219 | 199 | 203 | 286,900 |
| 2024/10/24 | 215 | 239 | 205 | 208 | 672,300 |
| 2024/10/23 | 227 | 245 | 212 | 217 | 896,300 |
| 2024/10/22 | 289 | 290 | 225 | 227 | 3,332,600 |
| 2024/10/21 | 219 | 249 | 211 | 249 | 2,379,100 |
| 2024/10/18 | 223 | 228 | 196 | 199 | 1,362,500 |
| 2024/10/17 | 221 | 268 | 214 | 223 | 8,136,400 |
| 2024/10/16 | 190 | 235 | 190 | 201 | 1,162,300 |
| 2024/10/15 | 193 | 194 | 182 | 187 | 30,300 |
| 2024/10/11 | 193 | 193 | 191 | 193 | 3,500 |
| 2024/10/10 | 192 | 193 | 191 | 193 | 3,600 |
| 2024/10/09 | 192 | 193 | 192 | 192 | 1,500 |
| 2024/10/08 | 193 | 194 | 192 | 193 | 3,200 |
| 2024/10/07 | 193 | 194 | 192 | 193 | 5,900 |
| 2024/10/04 | 191 | 193 | 191 | 193 | 6,400 |
| 2024/10/03 | 191 | 192 | 190 | 192 | 6,000 |
| 2024/10/02 | 191 | 192 | 191 | 191 | 2,900 |
| 2024/10/01 | 192 | 192 | 191 | 191 | 1,600 |
| 2024/09/30 | 190 | 192 | 190 | 192 | 7,500 |
| 2024/09/27 | 191 | 192 | 190 | 191 | 2,400 |
| 2024/09/26 | 191 | 191 | 190 | 191 | 3,900 |
| 2024/09/25 | 191 | 191 | 189 | 191 | 10,100 |
| 2024/09/24 | 191 | 192 | 191 | 191 | 3,200 |
| 2024/09/20 | 192 | 192 | 192 | 192 | 1,500 |
| 2024/09/19 | 193 | 193 | 190 | 192 | 3,800 |
| 2024/09/18 | 193 | 193 | 191 | 193 | 1,600 |
| 2024/09/17 | 192 | 193 | 191 | 193 | 3,000 |
| 2024/09/13 | 193 | 193 | 191 | 192 | 4,800 |
| 2024/09/12 | 192 | 193 | 191 | 192 | 4,100 |
| 2024/09/11 | 190 | 192 | 190 | 192 | 5,500 |
| 2024/09/10 | 190 | 191 | 189 | 191 | 7,100 |
| 2024/09/09 | 192 | 192 | 190 | 190 | 6,500 |
| 2024/09/06 | 192 | 192 | 191 | 191 | 1,500 |
| 2024/09/05 | 192 | 193 | 191 | 193 | 2,900 |
| 2024/09/04 | 193 | 193 | 192 | 192 | 4,300 |
| 2024/09/03 | 192 | 194 | 192 | 193 | 4,700 |
| 2024/09/02 | 192 | 194 | 192 | 192 | 9,100 |
| 2024/08/30 | 192 | 192 | 191 | 191 | 2,100 |
| 2024/08/29 | 192 | 193 | 191 | 191 | 7,600 |
| 2024/08/28 | 191 | 195 | 190 | 193 | 34,900 |
| 2024/08/27 | 192 | 193 | 191 | 192 | 5,100 |
| 2024/08/26 | 194 | 194 | 192 | 192 | 4,600 |
| 2024/08/23 | 193 | 194 | 193 | 194 | 2,400 |
| 2024/08/22 | 194 | 194 | 193 | 193 | 4,900 |
| 2024/08/21 | 194 | 194 | 192 | 193 | 5,700 |
| 2024/08/20 | 198 | 198 | 194 | 194 | 12,600 |
| 2024/08/19 | 192 | 198 | 192 | 196 | 62,500 |
| 2024/08/16 | 209 | 211 | 203 | 203 | 79,900 |
| 2024/08/15 | 200 | 205 | 200 | 205 | 18,500 |
| 2024/08/14 | 196 | 200 | 196 | 200 | 8,500 |
| 2024/08/13 | 194 | 196 | 192 | 196 | 12,300 |
| 2024/08/09 | 193 | 194 | 188 | 190 | 7,100 |
| 2024/08/08 | 193 | 194 | 190 | 192 | 10,000 |
| 2024/08/07 | 194 | 194 | 188 | 193 | 13,700 |
| 2024/08/06 | 178 | 189 | 178 | 187 | 27,000 |
| 2024/08/05 | 197 | 198 | 175 | 175 | 58,500 |
| 2024/08/02 | 201 | 202 | 197 | 199 | 36,400 |
| 2024/08/01 | 203 | 203 | 201 | 203 | 6,600 |
| 2024/07/31 | 202 | 203 | 201 | 202 | 3,500 |
| 2024/07/30 | 203 | 203 | 202 | 202 | 1,100 |
| 2024/07/29 | 202 | 203 | 201 | 203 | 2,900 |
| 2024/07/26 | 200 | 202 | 200 | 202 | 4,500 |
| 2024/07/25 | 201 | 202 | 200 | 201 | 17,100 |
| 2024/07/24 | 203 | 203 | 201 | 201 | 20,500 |
| 2024/07/23 | 203 | 205 | 202 | 203 | 6,000 |
| 2024/07/22 | 205 | 205 | 203 | 203 | 10,700 |
| 2024/07/19 | 205 | 206 | 205 | 206 | 5,600 |
| 2024/07/18 | 203 | 207 | 203 | 205 | 12,600 |
| 2024/07/17 | 203 | 204 | 203 | 203 | 3,200 |
| 2024/07/16 | 203 | 206 | 202 | 204 | 13,000 |
| 2024/07/12 | 201 | 204 | 201 | 203 | 12,500 |
| 2024/07/11 | 203 | 204 | 200 | 201 | 23,500 |
| 2024/07/10 | 204 | 205 | 201 | 202 | 9,800 |
| 2024/07/09 | 206 | 206 | 203 | 204 | 4,700 |
| 2024/07/08 | 205 | 206 | 203 | 206 | 9,900 |
| 2024/07/05 | 203 | 204 | 202 | 204 | 15,800 |
| 2024/07/04 | 206 | 207 | 202 | 203 | 47,100 |
| 2024/07/03 | 208 | 208 | 206 | 208 | 11,200 |
| 2024/07/02 | 208 | 211 | 208 | 208 | 22,700 |
| 2024/07/01 | 211 | 212 | 208 | 208 | 19,600 |
| 2024/06/28 | 212 | 214 | 211 | 211 | 8,500 |
| 2024/06/27 | 210 | 216 | 206 | 215 | 72,800 |
| 2024/06/26 | 219 | 220 | 217 | 219 | 70,200 |
| 2024/06/25 | 219 | 220 | 217 | 219 | 45,600 |
| 2024/06/24 | 218 | 220 | 218 | 220 | 29,000 |
| 2024/06/21 | 218 | 218 | 216 | 218 | 22,900 |
| 2024/06/20 | 217 | 218 | 216 | 217 | 15,500 |
| 2024/06/19 | 217 | 217 | 215 | 217 | 10,800 |
| 2024/06/18 | 217 | 217 | 215 | 216 | 8,500 |
| 2024/06/17 | 217 | 217 | 215 | 217 | 19,600 |
| 2024/06/14 | 217 | 218 | 215 | 216 | 17,400 |
| 2024/06/13 | 217 | 218 | 215 | 217 | 32,100 |
| 2024/06/12 | 219 | 220 | 219 | 220 | 8,100 |
| 2024/06/11 | 218 | 220 | 217 | 220 | 17,100 |
| 2024/06/10 | 217 | 219 | 216 | 219 | 8,500 |
| 2024/06/07 | 217 | 217 | 214 | 215 | 6,000 |
| 2024/06/06 | 218 | 220 | 213 | 214 | 22,900 |
| 2024/06/05 | 220 | 220 | 216 | 218 | 20,600 |
| 2024/06/04 | 223 | 223 | 218 | 219 | 20,700 |
| 2024/06/03 | 221 | 224 | 216 | 221 | 29,000 |
| 2024/05/31 | 217 | 219 | 217 | 219 | 6,400 |
| 2024/05/30 | 218 | 219 | 215 | 217 | 8,300 |
| 2024/05/29 | 220 | 220 | 215 | 217 | 9,600 |
| 2024/05/28 | 222 | 222 | 217 | 217 | 12,700 |
| 2024/05/27 | 217 | 222 | 215 | 222 | 16,900 |
| 2024/05/24 | 214 | 215 | 211 | 214 | 24,800 |
| 2024/05/23 | 212 | 214 | 210 | 214 | 10,600 |
| 2024/05/22 | 211 | 211 | 208 | 210 | 9,200 |
| 2024/05/21 | 206 | 210 | 206 | 210 | 8,600 |
| 2024/05/20 | 215 | 215 | 205 | 205 | 37,000 |
| 2024/05/17 | 219 | 235 | 201 | 212 | 188,800 |
| 2024/05/16 | 221 | 221 | 215 | 215 | 31,900 |
| 2024/05/15 | 227 | 228 | 220 | 222 | 32,300 |
| 2024/05/14 | 235 | 250 | 222 | 224 | 173,300 |
| 2024/05/13 | 223 | 230 | 223 | 227 | 45,600 |
| 2024/05/10 | 225 | 225 | 223 | 223 | 6,100 |
| 2024/05/09 | 224 | 225 | 223 | 224 | 14,100 |
| 2024/05/08 | 224 | 224 | 222 | 223 | 10,000 |
| 2024/05/07 | 222 | 222 | 220 | 222 | 10,800 |
| 2024/05/02 | 221 | 221 | 220 | 220 | 6,200 |
| 2024/05/01 | 219 | 221 | 218 | 219 | 10,000 |
| 2024/04/30 | 222 | 224 | 217 | 217 | 35,800 |
| 2024/04/26 | 218 | 224 | 216 | 221 | 53,000 |
| 2024/04/25 | 214 | 220 | 214 | 220 | 30,200 |
| 2024/04/24 | 215 | 216 | 214 | 214 | 23,000 |
| 2024/04/23 | 218 | 218 | 212 | 215 | 34,000 |
| 2024/04/22 | 214 | 216 | 214 | 215 | 11,700 |
| 2024/04/19 | 216 | 217 | 214 | 214 | 18,200 |
| 2024/04/18 | 214 | 217 | 212 | 215 | 12,900 |
| 2024/04/17 | 210 | 220 | 210 | 216 | 57,900 |
| 2024/04/16 | 214 | 214 | 211 | 211 | 6,700 |
| 2024/04/15 | 212 | 212 | 210 | 212 | 14,800 |
| 2024/04/12 | 214 | 215 | 211 | 211 | 17,500 |
| 2024/04/11 | 212 | 213 | 212 | 213 | 2,600 |
| 2024/04/10 | 212 | 212 | 211 | 212 | 11,500 |
| 2024/04/09 | 213 | 213 | 210 | 212 | 11,100 |
| 2024/04/08 | 215 | 215 | 211 | 211 | 17,700 |
| 2024/04/05 | 212 | 214 | 211 | 213 | 10,100 |
| 2024/04/04 | 214 | 215 | 211 | 212 | 32,300 |
| 2024/04/03 | 210 | 215 | 210 | 212 | 38,300 |
| 2024/04/02 | 214 | 214 | 210 | 210 | 12,300 |
| 2024/04/01 | 214 | 215 | 212 | 214 | 27,900 |
| 2024/03/29 | 209 | 215 | 209 | 212 | 35,000 |
| 2024/03/28 | 208 | 209 | 207 | 208 | 20,500 |
| 2024/03/27 | 208 | 209 | 206 | 207 | 13,400 |
| 2024/03/26 | 206 | 208 | 206 | 206 | 11,000 |
| 2024/03/25 | 209 | 209 | 204 | 205 | 16,800 |
| 2024/03/22 | 205 | 207 | 203 | 204 | 18,100 |
| 2024/03/21 | 204 | 206 | 204 | 206 | 15,700 |
| 2024/03/19 | 210 | 220 | 202 | 204 | 144,000 |
| 2024/03/18 | 201 | 213 | 200 | 203 | 124,900 |
| 2024/03/15 | 200 | 201 | 199 | 200 | 6,700 |
| 2024/03/14 | 200 | 201 | 198 | 201 | 8,900 |
| 2024/03/13 | 199 | 200 | 198 | 200 | 7,000 |
| 2024/03/12 | 199 | 200 | 198 | 198 | 39,400 |
| 2024/03/11 | 199 | 201 | 198 | 200 | 39,300 |
| 2024/03/08 | 199 | 201 | 198 | 198 | 36,100 |
| 2024/03/07 | 202 | 203 | 199 | 199 | 38,100 |
| 2024/03/06 | 202 | 203 | 200 | 202 | 5,600 |
| 2024/03/05 | 202 | 202 | 200 | 202 | 9,900 |
| 2024/03/04 | 200 | 202 | 199 | 202 | 25,500 |
| 2024/03/01 | 200 | 203 | 200 | 200 | 16,200 |
| 2024/02/29 | 200 | 202 | 198 | 200 | 18,900 |
| 2024/02/28 | 201 | 201 | 199 | 201 | 11,400 |
| 2024/02/27 | 202 | 202 | 198 | 201 | 18,500 |
| 2024/02/26 | 199 | 201 | 198 | 201 | 11,400 |
| 2024/02/22 | 200 | 200 | 199 | 199 | 13,700 |
| 2024/02/21 | 199 | 202 | 199 | 200 | 23,700 |
| 2024/02/20 | 199 | 200 | 199 | 199 | 13,800 |
| 2024/02/19 | 200 | 200 | 198 | 199 | 41,100 |
| 2024/02/16 | 200 | 202 | 200 | 200 | 35,600 |
| 2024/02/15 | 201 | 202 | 200 | 200 | 13,000 |
| 2024/02/14 | 203 | 204 | 200 | 200 | 46,000 |
| 2024/02/13 | 206 | 206 | 202 | 205 | 18,800 |
| 2024/02/09 | 204 | 206 | 201 | 206 | 19,100 |
| 2024/02/08 | 202 | 204 | 202 | 202 | 7,400 |
| 2024/02/07 | 202 | 207 | 202 | 202 | 19,900 |
| 2024/02/06 | 200 | 205 | 200 | 204 | 20,100 |
| 2024/02/05 | 201 | 202 | 201 | 201 | 6,200 |
| 2024/02/02 | 201 | 202 | 200 | 201 | 6,100 |
| 2024/02/01 | 202 | 202 | 200 | 200 | 11,500 |
| 2024/01/31 | 203 | 203 | 200 | 201 | 47,000 |
| 2024/01/30 | 205 | 206 | 202 | 203 | 14,900 |
| 2024/01/29 | 207 | 207 | 202 | 203 | 56,600 |
| 2024/01/26 | 204 | 214 | 204 | 204 | 79,300 |
| 2024/01/25 | 205 | 207 | 203 | 206 | 48,100 |
| 2024/01/24 | 202 | 224 | 200 | 203 | 376,000 |
| 2024/01/23 | 202 | 202 | 200 | 200 | 8,100 |
| 2024/01/22 | 201 | 202 | 200 | 200 | 10,400 |
| 2024/01/19 | 201 | 201 | 199 | 200 | 19,200 |
| 2024/01/18 | 201 | 202 | 199 | 199 | 14,400 |
| 2024/01/17 | 204 | 204 | 199 | 199 | 43,000 |
| 2024/01/16 | 204 | 204 | 201 | 202 | 43,200 |
| 2024/01/15 | 202 | 204 | 200 | 204 | 29,800 |
| 2024/01/12 | 201 | 204 | 200 | 202 | 20,300 |
| 2024/01/11 | 201 | 209 | 199 | 201 | 59,700 |
| 2024/01/10 | 202 | 202 | 199 | 199 | 39,700 |
| 2024/01/09 | 203 | 205 | 201 | 201 | 28,600 |
| 2024/01/05 | 202 | 207 | 200 | 200 | 56,100 |
| 2024/01/04 | 197 | 203 | 197 | 200 | 45,700 |