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
2009/12/30 11,500 11,800 11,500 11,700 86
2009/12/29 11,770 12,000 11,540 11,620 144
2009/12/28 11,940 12,300 11,940 12,150 499
2009/12/25 13,990 13,990 13,700 13,940 252
2009/12/24 13,890 13,900 13,790 13,900 191
2009/12/22 13,980 13,980 13,840 13,940 108
2009/12/21 13,970 14,000 13,760 13,830 598
2009/12/18 13,850 13,950 13,840 13,950 70
2009/12/17 13,980 13,980 13,600 13,840 91
2009/12/16 14,000 14,050 13,740 13,990 134
2009/12/15 14,200 14,200 13,900 13,990 86
2009/12/14 14,030 14,100 13,710 14,000 98
2009/12/11 13,980 14,000 13,800 13,990 92
2009/12/10 14,000 14,000 13,900 13,920 60
2009/12/09 14,000 14,050 13,850 13,980 70
2009/12/08 14,100 14,200 13,850 14,000 78
2009/12/07 14,000 14,450 13,820 14,000 160
2009/12/04 13,700 13,790 13,330 13,650 110
2009/12/03 13,100 13,700 13,010 13,670 180
2009/12/02 12,000 12,850 11,970 12,700 145
2009/12/01 11,880 11,970 11,850 11,900 69
2009/11/30 11,880 11,900 11,650 11,700 122
2009/11/27 11,600 11,840 11,600 11,690 60
2009/11/26 11,640 11,700 11,460 11,600 55
2009/11/25 11,490 11,500 11,390 11,500 80
2009/11/24 11,500 11,500 11,300 11,460 98
2009/11/20 10,660 11,000 10,600 11,000 34
2009/11/19 10,200 10,740 10,100 10,600 164
2009/11/18 11,490 11,490 10,200 10,500 91
2009/11/17 11,800 11,800 11,100 11,500 71
2009/11/16 11,960 11,960 11,500 11,600 46
2009/11/13 11,880 11,900 11,700 11,900 61
2009/11/12 11,850 11,890 11,670 11,890 27
2009/11/11 11,940 11,940 11,650 11,850 52
2009/11/10 11,800 12,000 11,750 11,900 121
2009/11/09 11,980 11,980 11,600 11,800 46
2009/11/06 11,500 11,500 11,000 11,500 58
2009/11/05 11,580 11,580 11,200 11,490 57
2009/11/04 11,890 12,000 11,500 11,550 58
2009/11/02 11,860 11,970 11,500 11,710 62
2009/10/30 11,880 11,900 11,710 11,820 42
2009/10/29 11,800 11,890 11,650 11,800 41
2009/10/28 11,940 12,000 11,650 11,790 49
2009/10/27 12,000 12,090 11,500 11,900 114
2009/10/26 11,870 11,900 10,860 11,900 135
2009/10/23 10,800 11,900 10,800 11,870 230
2009/10/22 10,770 10,790 10,600 10,790 57
2009/10/21 10,430 10,690 10,430 10,450 89
2009/10/20 11,200 12,300 10,430 10,430 479
2009/10/19 9,990 10,430 9,800 10,430 129
2009/10/16 9,500 9,700 9,290 9,430 96
2009/10/15 9,700 9,800 9,470 9,480 41
2009/10/14 9,350 9,600 9,350 9,470 73
2009/10/13 9,280 9,470 9,150 9,200 52
2009/10/09 9,190 9,300 8,900 9,100 65
2009/10/08 9,000 9,190 8,950 9,190 44
2009/10/07 8,900 9,400 8,820 9,400 132
2009/10/06 9,010 9,400 8,520 9,400 184
2009/10/05 11,000 11,000 9,030 9,100 667
2009/10/02 10,800 10,800 10,800 10,800 478
2009/10/01 9,800 9,800 9,600 9,800 201
2009/09/30 8,480 8,800 8,450 8,800 95
2009/09/29 8,300 8,450 8,300 8,430 52
2009/09/28 8,300 8,300 8,200 8,250 56
2009/09/25 8,190 8,300 8,140 8,150 40
2009/09/24 8,200 8,300 8,130 8,130 82
2009/09/18 8,110 8,200 8,000 8,130 57
2009/09/17 8,200 8,200 8,000 8,100 36
2009/09/16 8,150 8,150 8,000 8,030 78
2009/09/15 8,160 8,190 8,100 8,150 32
2009/09/14 8,050 8,200 8,050 8,150 36
2009/09/11 8,240 8,240 7,950 8,100 34
2009/09/10 8,230 8,230 8,100 8,120 19
2009/09/09 7,880 8,200 7,880 8,200 35
2009/09/08 8,280 8,280 7,850 8,080 68
2009/09/07 8,300 8,300 8,200 8,270 23
2009/09/04 7,850 8,080 7,800 8,070 50
2009/09/03 8,060 8,060 7,850 7,850 58
2009/09/02 8,180 8,180 8,000 8,010 74
2009/09/01 8,310 8,310 8,160 8,200 49
2009/08/31 8,770 8,770 8,350 8,350 51
2009/08/28 8,900 8,940 8,300 8,370 90
2009/08/27 8,500 9,200 8,280 8,900 438
2009/08/26 7,890 8,300 7,800 8,300 192
2009/08/25 7,460 7,460 7,300 7,300 45
2009/08/24 7,650 7,700 7,490 7,490 41
2009/08/21 7,450 7,600 7,220 7,550 51
2009/08/20 7,240 7,510 7,200 7,400 242
2009/08/19 8,000 8,000 7,200 7,200 100
2009/08/18 8,100 8,220 8,000 8,000 61
2009/08/17 8,300 8,300 8,000 8,000 113
2009/08/14 8,560 8,590 8,300 8,590 41
2009/08/13 8,500 8,550 8,500 8,550 13
2009/08/12 8,510 8,580 8,500 8,500 40
2009/08/11 8,590 8,590 8,310 8,400 4
2009/08/10 8,200 8,500 8,000 8,500 27
2009/08/07 8,300 8,310 8,000 8,200 109
2009/08/06 8,270 8,300 8,200 8,300 64
2009/08/05 8,200 8,350 8,200 8,340 33
2009/08/04 8,440 8,440 8,240 8,240 65
2009/08/03 8,460 8,460 8,300 8,450 20
2009/07/31 8,390 8,500 8,390 8,450 45
2009/07/30 8,390 8,400 8,390 8,390 10
2009/07/29 8,170 8,170 8,070 8,090 10
2009/07/28 8,200 8,300 7,900 8,170 35
2009/07/27 8,040 8,300 7,900 8,200 56
2009/07/24 7,910 8,000 7,860 7,860 32
2009/07/23 7,930 7,980 7,890 7,900 24
2009/07/22 7,730 7,840 7,710 7,830 13
2009/07/21 7,540 7,730 7,540 7,730 46
2009/07/17 7,600 7,690 7,190 7,530 32
2009/07/16 7,680 7,700 7,500 7,700 18
2009/07/15 7,700 7,700 7,100 7,470 39
2009/07/14 7,240 7,740 7,240 7,500 24
2009/07/13 7,110 7,300 7,050 7,240 109
2009/07/10 8,200 8,200 7,900 7,910 74
2009/07/09 8,500 8,500 8,290 8,350 19
2009/07/08 8,500 8,650 8,410 8,500 25
2009/07/07 8,700 8,800 8,400 8,410 65
2009/07/06 9,000 9,000 8,500 8,800 108
2009/07/03 8,990 9,000 8,910 9,000 42
2009/07/02 9,590 9,590 8,950 8,950 77
2009/07/01 8,740 8,920 8,740 8,890 62
2009/06/30 8,510 8,970 8,500 8,640 65
2009/06/29 9,300 9,300 8,600 8,710 128
2009/06/26 9,750 9,750 9,350 9,350 57
2009/06/25 9,630 9,800 9,300 9,800 208
2009/06/24 10,010 10,150 9,950 10,130 202
2009/06/23 10,030 10,030 9,820 10,000 128
2009/06/22 9,830 10,100 9,810 9,830 355
2009/06/19 11,700 11,700 9,810 9,810 525
2009/06/18 12,600 12,600 11,800 11,810 38
2009/06/17 11,710 12,600 11,710 12,600 159
2009/06/16 12,000 12,710 11,200 12,710 199
2009/06/15 12,620 12,700 11,500 12,500 193
2009/06/12 16,000 16,000 12,300 12,570 848
2009/06/11 14,100 14,100 14,100 14,100 101
2009/06/10 12,100 12,100 12,100 12,100 73
2009/06/09 10,020 10,100 9,800 10,100 163
2009/06/08 9,810 10,300 9,810 9,950 145
2009/06/05 9,100 10,000 9,100 9,800 132
2009/06/04 8,820 9,150 8,820 9,000 58
2009/06/03 8,500 8,800 8,500 8,800 49
2009/06/02 8,460 8,700 8,460 8,500 48
2009/06/01 8,500 8,530 8,460 8,460 42
2009/05/29 8,200 8,440 8,200 8,400 30
2009/05/28 8,160 8,280 8,100 8,100 29
2009/05/27 8,150 8,160 8,110 8,120 27
2009/05/26 8,100 8,170 8,040 8,140 23
2009/05/25 7,990 8,100 7,900 8,100 27
2009/05/22 8,200 8,250 7,620 7,800 209
2009/05/21 7,610 8,200 7,600 8,200 130
2009/05/20 7,500 7,600 7,460 7,600 127
2009/05/19 7,000 7,460 6,900 7,460 69
2009/05/18 7,200 7,200 6,590 7,000 64
2009/05/15 7,190 7,200 6,800 6,800 38
2009/05/14 7,100 7,190 7,000 7,190 15
2009/05/13 7,100 7,200 6,900 7,190 48
2009/05/12 7,080 7,100 6,900 7,010 22
2009/05/11 6,800 7,100 6,730 6,900 42
2009/05/08 6,550 6,660 6,500 6,660 16
2009/05/07 6,550 6,550 6,400 6,550 30
2009/05/01 6,550 6,550 6,450 6,450 9
2009/04/30 6,480 6,650 6,310 6,450 20
2009/04/28 6,700 6,700 6,200 6,480 29
2009/04/27 6,500 6,700 6,420 6,700 26
2009/04/24 7,200 7,200 6,700 6,700 22
2009/04/23 7,000 7,210 7,000 7,100 78
2009/04/22 6,800 7,000 6,730 7,000 20
2009/04/21 6,650 6,800 6,650 6,720 112
2009/04/20 6,440 6,650 6,440 6,650 226
2009/04/17 5,960 6,450 5,900 6,440 100
2009/04/16 5,880 6,000 5,880 5,950 17
2009/04/15 5,830 6,000 5,820 5,860 26
2009/04/14 5,970 5,970 5,770 5,810 6
2009/04/13 5,660 5,660 5,660 5,660 7
2009/04/10 5,750 5,750 5,650 5,660 10
2009/04/09 5,600 5,700 5,510 5,650 31
2009/04/08 5,650 5,800 5,600 5,600 37
2009/04/07 5,620 5,750 5,500 5,750 47
2009/04/06 5,500 5,620 5,500 5,620 13
2009/04/03 5,400 5,600 5,400 5,500 11
2009/04/02 5,550 5,590 5,400 5,400 9
2009/04/01 5,500 5,500 5,450 5,450 8
2009/03/31 5,190 5,490 5,190 5,480 11
2009/03/30 5,290 5,360 5,180 5,180 13
2009/03/27 5,490 5,550 5,140 5,140 34
2009/03/26 5,500 5,590 5,490 5,590 250
2009/03/25 5,410 5,490 5,390 5,490 67
2009/03/24 5,350 5,400 5,250 5,390 178
2009/03/23 5,160 5,250 5,160 5,250 28
2009/03/19 5,260 5,350 5,160 5,160 11
2009/03/18 5,270 5,300 5,150 5,250 17
2009/03/17 5,200 5,300 5,000 5,300 21
2009/03/16 5,100 5,200 5,050 5,200 33
2009/03/13 5,430 5,500 5,150 5,500 27
2009/03/12 5,290 5,430 5,020 5,430 9
2009/03/11 5,320 5,320 5,000 5,290 26
2009/03/10 5,520 5,520 5,220 5,220 5
2009/03/09 5,500 5,550 5,500 5,530 16
2009/03/06 5,280 5,280 5,200 5,200 5
2009/03/05 5,270 5,270 5,260 5,270 5
2009/03/04 5,000 5,270 5,000 5,270 14
2009/03/03 4,800 5,280 4,800 5,280 34
2009/03/02 4,940 5,340 4,800 5,100 94
2009/02/27 5,510 5,790 5,200 5,790 52
2009/02/26 6,200 6,500 5,300 6,000 94
2009/02/25 5,320 6,300 5,300 6,300 113
2009/02/24 4,880 5,350 4,880 5,300 75
2009/02/23 4,490 4,980 4,490 4,930 112
2009/02/20 4,240 4,490 4,240 4,480 28
2009/02/19 4,170 4,250 4,090 4,240 20
2009/02/18 4,270 4,270 4,170 4,170 14
2009/02/17 4,220 4,220 4,220 4,220 14
2009/02/16 4,200 4,300 4,200 4,210 33
2009/02/13 4,350 4,400 4,280 4,350 77
2009/02/12 4,450 4,450 4,340 4,350 12
2009/02/10 4,370 4,500 4,300 4,450 16
2009/02/09 4,560 4,560 4,360 4,370 10
2009/02/06 4,640 4,640 4,550 4,560 22
2009/02/05 4,440 4,700 4,300 4,650 30
2009/02/04 4,300 4,440 4,300 4,440 46
2009/02/03 4,310 4,460 4,300 4,460 56
2009/02/02 4,700 4,700 4,500 4,500 27
2009/01/30 4,800 4,800 4,520 4,770 75
2009/01/29 4,800 4,850 4,800 4,810 51
2009/01/28 5,150 5,470 4,900 5,000 46
2009/01/27 5,100 5,100 4,910 4,920 44
2009/01/26 5,810 5,810 4,810 5,310 63
2009/01/23 5,810 5,820 5,800 5,810 62
2009/01/22 5,810 5,820 5,810 5,810 233
2009/01/21 5,800 5,810 5,800 5,810 15
2009/01/20 5,800 5,810 5,800 5,800 47
2009/01/19 5,880 5,880 5,800 5,800 29
2009/01/16 5,900 5,900 5,880 5,880 19
2009/01/15 5,930 6,000 5,870 5,870 74
2009/01/14 5,950 5,950 5,920 5,920 6
2009/01/13 5,930 5,950 5,900 5,950 61
2009/01/09 5,940 5,940 5,850 5,930 18
2009/01/08 5,900 5,930 5,830 5,930 19
2009/01/07 5,900 6,000 5,890 5,890 34
2009/01/06 6,020 6,020 5,900 5,900 36
2009/01/05 6,300 6,300 6,030 6,050 19

このページの先頭へ