日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2008/12/30 6,200 6,500 6,120 6,300 12
2008/12/29 5,900 6,390 5,900 6,390 69
2008/12/26 6,500 6,800 6,000 6,800 88
2008/12/25 6,570 6,660 6,570 6,600 116
2008/12/24 7,370 7,570 7,360 7,570 103
2008/12/22 7,260 7,340 7,200 7,330 291
2008/12/19 7,300 7,300 7,190 7,200 26
2008/12/18 7,080 7,300 7,080 7,300 49
2008/12/17 7,470 7,600 7,400 7,480 27
2008/12/16 7,590 7,600 7,450 7,450 40
2008/12/15 7,510 7,590 7,500 7,590 19
2008/12/12 7,440 7,440 7,320 7,440 18
2008/12/11 7,200 7,470 7,200 7,450 18
2008/12/10 7,100 7,200 7,100 7,200 21
2008/12/09 7,050 7,170 7,050 7,100 27
2008/12/08 7,150 7,150 7,120 7,130 9
2008/12/05 7,090 7,100 7,010 7,100 13
2008/12/04 7,000 7,100 7,000 7,090 16
2008/12/03 7,000 7,000 7,000 7,000 7
2008/12/02 7,100 7,100 6,990 6,990 35
2008/12/01 7,080 7,150 7,080 7,150 9
2008/11/28 7,090 7,100 7,050 7,080 24
2008/11/27 7,050 7,110 7,050 7,100 7
2008/11/26 7,060 7,100 7,040 7,090 230
2008/11/25 7,040 7,170 7,020 7,040 24
2008/11/21 7,000 7,100 7,000 7,020 33
2008/11/20 6,890 7,000 6,870 6,940 23
2008/11/19 6,910 7,000 6,770 6,770 23
2008/11/18 6,800 6,800 6,730 6,730 7
2008/11/17 6,700 6,840 6,600 6,840 19
2008/11/14 6,700 6,730 6,500 6,700 39
2008/11/13 6,850 6,890 6,600 6,700 41
2008/11/12 6,850 6,900 6,850 6,850 22
2008/11/11 6,900 6,950 6,850 6,850 20
2008/11/10 6,920 7,190 6,900 6,900 34
2008/11/07 6,900 6,900 6,700 6,700 21
2008/11/06 7,000 7,000 6,700 6,940 27
2008/11/05 6,800 7,000 6,800 7,000 23
2008/11/04 6,800 6,850 6,650 6,750 21
2008/10/31 6,750 6,750 6,550 6,600 18
2008/10/30 6,890 6,890 6,500 6,650 63
2008/10/29 6,420 6,900 6,420 6,840 30
2008/10/28 6,380 6,450 6,160 6,350 25
2008/10/27 6,400 6,500 6,400 6,400 18
2008/10/24 6,500 6,500 6,400 6,400 18
2008/10/23 6,470 6,470 6,300 6,450 12
2008/10/22 6,320 6,450 6,320 6,400 26
2008/10/21 6,610 6,610 6,450 6,550 24
2008/10/20 6,420 6,500 6,300 6,410 277
2008/10/17 6,340 6,400 6,000 6,400 40
2008/10/16 6,550 6,750 6,350 6,350 27
2008/10/15 6,450 6,600 6,440 6,450 40
2008/10/14 6,600 6,600 6,250 6,450 31
2008/10/10 6,000 6,010 5,600 5,600 25
2008/10/09 5,700 6,600 5,600 6,350 19
2008/10/08 6,660 6,660 6,000 6,000 67
2008/10/07 7,020 7,160 6,530 7,000 44
2008/10/06 7,810 7,810 7,520 7,520 35
2008/10/03 8,100 8,100 7,830 7,830 24
2008/10/02 8,300 8,300 8,030 8,030 14
2008/10/01 9,190 9,190 8,350 8,350 48
2008/09/30 8,300 9,200 8,000 9,200 69
2008/09/29 8,600 8,600 8,450 8,500 7
2008/09/26 8,210 8,600 8,210 8,600 13
2008/09/25 8,400 8,600 8,000 8,600 86
2008/09/24 8,400 8,600 8,400 8,400 17
2008/09/22 8,300 8,500 8,000 8,400 396
2008/09/19 8,200 8,400 8,000 8,000 54
2008/09/18 8,010 8,300 8,010 8,300 34
2008/09/17 8,550 8,950 8,500 8,700 19
2008/09/16 8,500 9,010 8,500 9,010 44
2008/09/12 9,200 9,600 9,200 9,500 56
2008/09/11 9,580 9,650 9,500 9,500 19
2008/09/10 9,700 9,700 9,560 9,700 10
2008/09/09 9,510 9,600 9,500 9,600 28
2008/09/08 9,220 9,490 9,210 9,490 10
2008/09/05 8,910 9,150 8,800 9,150 72
2008/09/04 8,520 9,090 8,520 8,900 47
2008/09/03 8,110 8,510 8,000 8,510 37
2008/09/02 8,450 8,690 8,310 8,310 24
2008/09/01 8,120 8,300 8,100 8,300 16
2008/08/29 8,260 8,300 8,060 8,120 7
2008/08/28 8,000 8,300 8,000 8,050 14
2008/08/27 7,800 8,200 7,800 8,000 17
2008/08/26 8,000 8,300 8,000 8,300 19
2008/08/25 7,940 7,990 7,850 7,990 15
2008/08/22 7,800 7,870 7,800 7,850 21
2008/08/21 7,620 7,800 7,620 7,800 9
2008/08/20 7,600 7,900 7,600 7,610 51
2008/08/19 7,750 7,750 7,600 7,600 17
2008/08/18 8,250 8,250 7,630 8,100 22
2008/08/15 8,280 8,280 7,870 8,100 28
2008/08/14 8,330 8,350 8,200 8,350 11
2008/08/13 8,400 8,740 7,600 8,740 102
2008/08/12 8,500 8,600 8,400 8,600 9
2008/08/11 8,760 8,760 8,400 8,600 28
2008/08/08 8,910 8,910 8,500 8,560 30
2008/08/07 9,000 9,010 8,920 8,920 37
2008/08/06 9,200 9,300 8,800 9,200 45
2008/08/05 9,210 9,210 8,860 9,100 17
2008/08/04 9,620 9,620 8,500 8,510 100
2008/08/01 9,570 9,600 9,480 9,500 33
2008/07/31 9,600 9,600 9,550 9,550 28
2008/07/30 9,800 9,950 9,700 9,700 35
2008/07/29 9,800 9,950 9,580 9,700 43
2008/07/28 9,990 10,000 9,650 9,800 32
2008/07/25 9,900 9,900 9,600 9,900 8
2008/07/24 9,490 9,900 9,480 9,900 35
2008/07/23 9,750 9,750 9,480 9,480 50
2008/07/22 9,500 9,700 9,500 9,690 173
2008/07/18 9,790 9,790 9,490 9,500 48
2008/07/17 9,700 9,900 9,500 9,700 73
2008/07/16 10,110 10,110 9,700 9,700 42
2008/07/15 10,290 10,340 10,110 10,110 30
2008/07/14 10,250 10,250 10,230 10,230 8
2008/07/11 10,200 10,400 10,200 10,300 17
2008/07/10 10,930 10,930 10,010 10,490 101
2008/07/09 10,930 11,000 10,930 10,930 12
2008/07/08 10,530 10,700 10,450 10,700 79
2008/07/07 11,000 11,100 11,000 11,090 13
2008/07/04 11,000 11,380 10,300 10,700 81
2008/07/03 11,600 11,600 11,500 11,600 9
2008/07/02 11,730 11,730 11,600 11,600 10
2008/07/01 12,000 12,000 11,500 11,600 11
2008/06/30 11,930 11,930 10,500 11,700 21
2008/06/27 12,050 12,050 10,800 11,400 38
2008/06/26 12,700 12,700 11,900 12,050 103
2008/06/25 12,400 13,200 12,400 12,710 87
2008/06/24 13,990 14,400 13,980 14,400 106
2008/06/23 13,980 14,000 13,900 13,980 94
2008/06/20 14,000 14,040 13,980 13,990 137
2008/06/19 14,000 14,070 14,000 14,000 13
2008/06/18 14,300 14,300 13,920 14,000 33
2008/06/17 14,300 14,300 14,100 14,300 9
2008/06/16 14,250 14,400 14,100 14,100 12
2008/06/13 14,150 14,200 14,150 14,200 22
2008/06/12 13,950 14,150 13,900 14,150 12
2008/06/11 13,950 13,950 13,900 13,950 11
2008/06/10 14,190 14,200 13,950 13,950 25
2008/06/09 14,340 14,350 14,180 14,180 14
2008/06/06 14,400 14,400 14,260 14,350 19
2008/06/05 14,260 14,260 14,000 14,220 14
2008/06/04 13,990 14,220 13,910 14,200 10
2008/06/03 14,000 14,020 13,900 13,900 39
2008/06/02 14,250 14,280 14,200 14,280 35
2008/05/30 14,320 14,330 14,280 14,280 27
2008/05/29 14,500 14,500 14,150 14,450 7
2008/05/28 14,450 14,800 14,070 14,500 53
2008/05/27 13,860 14,300 13,860 14,300 12
2008/05/26 14,390 14,390 13,810 14,000 9
2008/05/23 14,000 14,300 13,810 13,810 30
2008/05/22 13,800 13,800 13,800 13,800 69
2008/05/21 13,340 13,800 13,340 13,800 87
2008/05/20 13,350 13,350 13,150 13,340 52
2008/05/19 13,700 13,700 13,000 13,100 51
2008/05/16 13,900 13,900 13,450 13,700 49
2008/05/15 14,100 14,100 13,630 13,850 57
2008/05/14 13,300 13,500 12,740 13,500 537
2008/05/13 14,700 14,700 14,500 14,700 59
2008/05/12 14,510 14,800 14,510 14,700 43
2008/05/09 14,310 14,600 14,250 14,460 42
2008/05/08 14,700 14,700 14,010 14,300 54
2008/05/07 14,300 14,700 13,600 14,700 65
2008/05/02 15,080 15,090 14,000 14,300 170
2008/05/01 15,120 15,120 14,150 14,680 458
2008/04/30 13,320 13,320 13,320 13,320 93
2008/04/28 11,360 11,360 11,310 11,320 39
2008/04/25 11,500 11,530 11,500 11,500 20
2008/04/24 11,510 11,510 11,200 11,380 40
2008/04/23 11,850 11,850 11,510 11,510 20
2008/04/22 11,800 11,940 11,800 11,850 7
2008/04/21 11,750 11,800 11,550 11,800 239
2008/04/18 11,990 11,990 11,640 11,750 21
2008/04/17 11,800 11,990 11,500 11,990 21
2008/04/16 11,420 11,800 11,400 11,800 17
2008/04/15 11,700 11,700 11,430 11,500 45
2008/04/14 11,460 11,800 11,450 11,800 5
2008/04/11 11,850 11,900 11,450 11,450 11
2008/04/10 11,700 11,700 11,500 11,600 5
2008/04/09 11,850 11,900 11,600 11,600 9
2008/04/08 11,860 11,860 11,500 11,650 20
2008/04/07 11,750 12,000 11,750 12,000 9
2008/04/04 12,010 12,010 12,000 12,000 5
2008/04/03 12,000 12,300 12,000 12,000 67
2008/04/02 11,500 12,000 11,100 12,000 25
2008/04/01 12,000 12,000 11,000 11,800 21
2008/03/31 11,000 11,200 10,750 11,200 7
2008/03/28 11,370 11,370 10,710 10,710 25
2008/03/27 11,000 11,350 11,000 11,020 8
2008/03/26 11,450 11,650 10,710 11,000 30
2008/03/25 11,300 11,750 11,200 11,650 469
2008/03/24 12,000 12,010 11,200 11,300 121
2008/03/21 12,500 12,810 12,200 12,500 158
2008/03/19 12,950 12,950 12,500 12,500 78
2008/03/18 12,670 12,920 12,590 12,920 53
2008/03/17 13,000 13,000 12,600 12,870 21
2008/03/14 12,810 13,180 12,800 13,000 24
2008/03/13 12,800 12,850 12,700 12,800 5
2008/03/12 13,000 13,000 12,800 12,800 23
2008/03/11 13,100 13,100 12,940 12,940 32
2008/03/10 13,030 13,200 13,030 13,200 8
2008/03/07 13,010 13,010 13,000 13,000 3
2008/03/06 13,500 13,500 13,200 13,200 21
2008/03/05 12,700 13,400 12,700 13,400 16
2008/03/04 13,000 13,000 12,800 12,890 23
2008/03/03 12,800 13,300 12,800 13,300 47
2008/02/29 13,300 13,300 13,300 13,300 2
2008/02/28 13,200 13,300 13,200 13,290 29
2008/02/27 13,200 13,200 13,000 13,000 23
2008/02/26 13,300 13,310 13,100 13,100 65
2008/02/25 12,750 13,490 12,750 13,030 33
2008/02/22 12,300 12,950 12,300 12,950 32
2008/02/21 13,440 13,440 12,300 13,000 30
2008/02/20 12,980 13,440 12,970 13,440 214
2008/02/19 12,900 13,480 12,400 12,970 44
2008/02/18 11,880 13,000 11,880 12,700 58
2008/02/15 12,800 13,280 12,400 13,280 37
2008/02/14 12,850 12,850 12,100 12,800 20
2008/02/13 12,720 12,990 12,700 12,850 13
2008/02/12 13,100 13,100 12,700 12,700 13
2008/02/08 13,180 13,180 12,560 13,150 8
2008/02/07 12,580 13,180 12,580 13,180 4
2008/02/06 13,010 13,180 12,700 13,180 30
2008/02/05 13,200 13,200 13,030 13,030 20
2008/02/04 13,500 13,500 13,010 13,010 6
2008/02/01 13,400 13,490 13,010 13,210 16
2008/01/31 13,000 13,400 13,000 13,400 24
2008/01/30 13,970 13,980 13,100 13,400 36
2008/01/29 13,400 13,500 13,200 13,500 11
2008/01/28 13,060 13,060 12,320 12,850 16
2008/01/25 13,420 13,420 13,000 13,050 31
2008/01/24 12,150 12,620 12,010 12,620 27
2008/01/23 11,910 12,000 11,900 12,000 49
2008/01/22 12,000 12,100 11,800 11,900 81
2008/01/21 11,710 12,150 11,710 11,800 23
2008/01/18 10,500 11,700 10,500 11,700 21
2008/01/17 10,800 11,200 10,710 11,200 23
2008/01/16 11,500 11,600 10,510 11,600 56
2008/01/15 12,000 12,010 11,500 11,500 84
2008/01/11 11,800 12,050 11,800 12,050 38
2008/01/10 12,950 12,950 12,100 12,600 38
2008/01/09 13,010 13,140 12,940 13,140 26
2008/01/08 13,010 13,300 13,010 13,280 15
2008/01/07 13,290 13,290 13,010 13,010 24
2008/01/04 13,400 13,600 12,800 13,600 19

このページの先頭へ