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
2011/12/30 23,300 23,450 23,300 23,340 32
2011/12/29 23,180 23,400 23,100 23,210 35
2011/12/28 23,000 23,450 23,000 23,180 212
2011/12/27 24,600 24,690 24,310 24,690 249
2011/12/26 23,950 24,600 23,920 24,600 293
2011/12/22 23,870 24,000 23,870 23,910 75
2011/12/21 23,960 23,970 23,900 23,910 76
2011/12/20 24,030 24,100 23,940 23,950 104
2011/12/19 24,080 24,080 24,020 24,030 41
2011/12/16 23,980 24,100 23,980 24,020 67
2011/12/15 23,900 23,980 23,880 23,980 34
2011/12/14 23,780 23,890 23,780 23,880 16
2011/12/13 23,700 23,780 23,700 23,780 33
2011/12/12 23,600 23,880 23,500 23,690 47
2011/12/09 23,800 23,800 23,290 23,500 93
2011/12/08 23,910 23,980 23,500 23,890 159
2011/12/07 23,980 24,000 23,920 23,920 61
2011/12/06 24,000 24,000 23,890 24,000 75
2011/12/05 24,490 24,490 23,980 24,000 154
2011/12/02 24,350 24,520 24,350 24,490 44
2011/12/01 24,490 24,500 24,420 24,500 56
2011/11/30 24,400 24,490 24,400 24,490 41
2011/11/29 24,300 24,390 24,300 24,390 33
2011/11/28 24,230 24,300 24,150 24,300 23
2011/11/25 24,300 24,400 24,010 24,360 23
2011/11/24 24,300 24,300 24,000 24,300 23
2011/11/22 24,300 24,360 24,200 24,200 18
2011/11/21 24,200 24,300 24,200 24,300 19
2011/11/18 24,050 24,210 24,050 24,200 131
2011/11/17 24,050 24,060 23,910 24,050 44
2011/11/16 24,010 24,200 24,010 24,060 38
2011/11/15 24,230 24,290 24,150 24,150 26
2011/11/14 24,180 24,400 24,130 24,220 16
2011/11/11 24,300 24,300 24,060 24,200 64
2011/11/10 24,300 24,300 24,150 24,300 30
2011/11/09 24,490 24,490 24,200 24,300 62
2011/11/08 24,400 24,490 24,400 24,450 15
2011/11/07 24,500 24,550 24,500 24,500 37
2011/11/04 24,570 24,570 24,390 24,390 27
2011/11/02 24,540 24,540 24,330 24,500 63
2011/11/01 24,200 24,500 24,100 24,500 56
2011/10/31 24,400 24,400 24,110 24,160 24
2011/10/28 24,210 24,290 24,100 24,100 54
2011/10/27 24,150 24,180 24,150 24,180 4
2011/10/26 24,210 24,220 23,970 24,200 34
2011/10/25 24,220 24,220 24,100 24,110 24
2011/10/24 24,010 24,220 24,010 24,190 18
2011/10/21 24,000 24,200 23,950 23,950 52
2011/10/20 24,000 24,150 23,920 23,950 52
2011/10/19 24,000 24,000 23,920 23,920 29
2011/10/18 24,000 24,050 23,990 24,000 10
2011/10/17 24,000 24,150 23,990 23,990 31
2011/10/14 24,000 24,000 23,900 24,000 23
2011/10/13 24,110 24,110 23,900 23,900 29
2011/10/12 24,140 24,150 23,900 23,900 27
2011/10/11 24,000 24,100 24,000 24,010 75
2011/10/07 23,950 24,000 23,950 24,000 37
2011/10/06 23,900 23,950 23,850 23,950 25
2011/10/05 23,570 23,850 23,570 23,850 19
2011/10/04 23,690 23,750 23,560 23,560 27
2011/10/03 23,450 23,750 23,450 23,700 48
2011/09/30 23,530 23,700 23,450 23,450 54
2011/09/29 23,510 23,700 23,500 23,700 34
2011/09/28 23,220 23,570 23,220 23,500 26
2011/09/27 23,580 23,580 23,100 23,230 34
2011/09/26 23,790 23,790 23,000 23,100 45
2011/09/22 23,870 23,900 23,870 23,870 35
2011/09/21 23,750 23,870 23,750 23,870 11
2011/09/20 23,620 23,700 23,620 23,700 19
2011/09/16 23,610 23,730 23,610 23,620 18
2011/09/15 23,500 23,600 23,500 23,600 30
2011/09/14 23,460 23,600 23,200 23,210 25
2011/09/13 23,150 23,180 23,150 23,180 9
2011/09/12 22,900 23,150 22,850 23,000 37
2011/09/09 22,900 23,000 22,880 22,900 11
2011/09/08 22,860 23,000 22,860 22,870 14
2011/09/07 22,990 23,000 22,830 22,850 11
2011/09/06 22,900 22,990 22,900 22,990 28
2011/09/05 22,960 23,000 22,700 22,800 41
2011/09/02 23,000 23,150 22,910 23,000 20
2011/09/01 23,000 23,000 22,940 22,940 23
2011/08/31 22,860 23,000 22,810 23,000 27
2011/08/30 22,500 22,860 22,500 22,860 21
2011/08/29 22,400 22,790 22,400 22,410 9
2011/08/26 22,500 22,500 22,400 22,400 15
2011/08/25 22,840 22,840 22,460 22,460 13
2011/08/24 22,800 22,800 22,500 22,500 12
2011/08/23 22,500 22,700 22,500 22,700 10
2011/08/22 22,350 22,850 22,350 22,410 125
2011/08/19 22,850 23,000 22,850 22,850 40
2011/08/18 23,000 23,100 22,850 22,850 43
2011/08/17 23,570 23,570 23,150 23,200 74
2011/08/16 23,240 23,500 23,150 23,150 25
2011/08/15 23,440 23,440 22,890 23,050 27
2011/08/12 23,400 23,440 22,820 23,440 19
2011/08/11 22,610 22,950 22,500 22,800 24
2011/08/10 23,500 23,580 22,550 22,550 17
2011/08/09 22,300 23,000 22,000 23,000 83
2011/08/08 22,800 23,000 22,600 22,610 42
2011/08/05 22,900 23,000 22,810 22,820 59
2011/08/04 23,150 23,390 23,100 23,100 31
2011/08/03 23,300 23,300 23,050 23,150 14
2011/08/02 23,720 23,720 23,360 23,360 37
2011/08/01 23,850 23,900 23,500 23,700 62
2011/07/29 23,970 24,000 23,950 23,950 16
2011/07/28 24,000 24,050 23,930 23,950 30
2011/07/27 24,000 24,070 23,980 23,980 15
2011/07/26 24,000 24,080 23,930 24,080 26
2011/07/25 23,990 24,090 23,900 24,090 37
2011/07/22 23,980 24,060 23,950 24,000 51
2011/07/21 23,910 23,950 23,900 23,950 34
2011/07/20 23,860 23,900 23,850 23,900 14
2011/07/19 23,900 23,900 23,850 23,850 33
2011/07/15 23,940 23,940 23,860 23,900 11
2011/07/14 24,000 24,000 23,860 23,860 29
2011/07/13 23,850 23,970 23,850 23,970 17
2011/07/12 24,050 24,050 23,870 23,880 25
2011/07/11 24,000 24,000 23,850 23,980 27
2011/07/08 23,880 24,100 23,820 24,000 42
2011/07/07 24,000 24,000 23,850 23,850 32
2011/07/06 23,950 23,950 23,800 23,800 19
2011/07/05 23,490 23,900 23,450 23,900 69
2011/07/04 23,410 23,500 23,400 23,450 42
2011/07/01 23,410 23,530 23,410 23,410 38
2011/06/30 23,490 23,490 23,330 23,400 29
2011/06/29 23,490 23,750 23,370 23,490 43
2011/06/28 22,400 23,600 22,020 23,150 315
2011/06/27 24,800 25,000 24,500 25,000 256
2011/06/24 25,000 25,000 24,800 24,850 126
2011/06/23 25,100 25,140 24,900 25,000 112
2011/06/22 25,200 25,240 25,010 25,010 111
2011/06/21 25,220 25,250 25,100 25,250 106
2011/06/20 25,220 25,290 25,220 25,220 65
2011/06/17 25,400 25,400 25,220 25,220 63
2011/06/16 25,410 25,450 25,350 25,440 76
2011/06/15 25,400 25,490 25,290 25,490 50
2011/06/14 25,010 25,290 25,010 25,290 34
2011/06/13 25,000 25,000 24,970 25,000 59
2011/06/10 25,590 25,600 24,980 24,980 175
2011/06/09 25,900 26,100 25,400 25,500 81
2011/06/08 26,100 26,150 25,910 26,100 67
2011/06/07 26,190 26,210 26,100 26,100 47
2011/06/06 26,250 26,280 26,100 26,200 33
2011/06/03 26,000 26,150 26,000 26,100 47
2011/06/02 25,990 25,990 25,940 25,990 46
2011/06/01 25,990 26,000 25,950 25,980 52
2011/05/31 25,940 25,990 25,920 25,920 35
2011/05/30 25,650 25,990 25,650 25,900 24
2011/05/27 25,200 25,590 25,200 25,590 67
2011/05/26 25,400 25,400 25,300 25,380 28
2011/05/25 25,390 25,480 25,390 25,400 27
2011/05/24 25,190 25,250 25,000 25,200 42
2011/05/23 25,150 25,450 24,950 25,220 230
2011/05/20 25,070 25,450 25,050 25,050 87
2011/05/19 25,010 25,090 24,950 25,050 41
2011/05/18 25,080 25,460 24,950 25,000 68
2011/05/17 25,400 25,990 25,010 25,080 75
2011/05/16 26,000 26,010 25,810 25,900 34
2011/05/13 26,300 26,400 25,700 26,100 75
2011/05/12 26,500 26,500 26,200 26,240 33
2011/05/11 26,510 26,650 26,480 26,590 55
2011/05/10 26,800 26,800 26,400 26,790 50
2011/05/09 26,700 27,000 26,500 26,750 84
2011/05/06 26,100 26,750 26,100 26,700 90
2011/05/02 26,000 26,100 25,980 26,100 62
2011/04/28 25,980 26,000 25,840 25,990 53
2011/04/27 25,840 25,980 25,800 25,980 44
2011/04/26 25,700 25,900 25,700 25,840 30
2011/04/25 25,660 25,750 25,600 25,700 31
2011/04/22 25,600 25,800 25,600 25,660 22
2011/04/21 26,000 26,000 25,470 25,600 32
2011/04/20 25,180 25,500 25,110 25,300 65
2011/04/19 25,000 25,000 24,800 25,000 26
2011/04/18 25,000 25,050 24,850 25,000 58
2011/04/15 24,500 24,850 24,500 24,850 43
2011/04/14 24,000 24,530 24,000 24,400 47
2011/04/13 23,510 24,450 23,510 24,000 83
2011/04/12 23,680 23,740 23,590 23,600 45
2011/04/11 23,550 23,700 23,520 23,700 39
2011/04/08 23,500 23,690 23,500 23,690 36
2011/04/07 23,350 23,500 23,300 23,500 62
2011/04/06 23,500 23,600 23,350 23,400 68
2011/04/05 23,350 23,590 23,310 23,550 70
2011/04/04 23,500 23,790 23,480 23,500 106
2011/04/01 23,190 23,450 23,190 23,450 36
2011/03/31 23,210 23,300 23,170 23,180 64
2011/03/30 23,720 23,800 23,000 23,160 247
2011/03/29 23,500 23,900 23,400 23,800 90
2011/03/28 23,100 23,500 23,000 23,500 73
2011/03/25 23,840 23,840 23,000 23,200 63
2011/03/24 23,700 23,700 23,000 23,020 51
2011/03/23 23,800 24,000 23,500 23,600 130
2011/03/22 23,900 23,900 23,000 23,500 58
2011/03/18 22,800 23,000 22,500 23,000 85
2011/03/17 20,000 22,800 19,500 22,500 213
2011/03/16 14,800 19,600 14,000 19,600 493
2011/03/15 20,600 20,640 15,600 15,600 333
2011/03/14 20,600 21,610 20,600 20,600 515
2011/03/11 26,010 26,100 25,500 25,600 76
2011/03/10 25,750 26,400 25,510 26,300 90
2011/03/09 25,520 25,800 25,500 25,750 61
2011/03/08 25,590 25,600 25,400 25,400 50
2011/03/07 25,230 25,500 25,230 25,310 27
2011/03/04 25,300 25,600 25,200 25,230 36
2011/03/03 25,100 25,500 25,060 25,300 47
2011/03/02 25,250 25,300 25,100 25,170 48
2011/03/01 25,000 25,150 25,000 25,100 20
2011/02/28 24,610 25,100 24,610 24,910 63
2011/02/25 24,930 25,000 24,910 25,000 37
2011/02/24 25,050 25,050 24,930 24,930 64
2011/02/23 25,000 25,150 25,000 25,050 40
2011/02/22 25,030 25,300 25,010 25,020 54
2011/02/21 25,400 25,400 25,000 25,010 76
2011/02/18 25,100 25,100 24,800 24,900 22
2011/02/17 25,000 25,120 24,750 24,800 87
2011/02/16 25,280 25,280 25,000 25,150 93
2011/02/15 24,970 25,300 24,850 25,280 132
2011/02/14 24,510 24,800 24,310 24,800 93
2011/02/10 24,200 24,510 24,150 24,510 36
2011/02/09 24,590 24,590 24,000 24,500 54
2011/02/08 24,100 24,500 23,710 24,440 192
2011/02/07 23,590 23,600 23,520 23,600 41
2011/02/04 23,420 23,580 23,420 23,500 24
2011/02/03 23,590 23,650 23,400 23,420 28
2011/02/02 23,310 23,400 23,310 23,400 20
2011/02/01 23,380 23,600 23,300 23,300 38
2011/01/31 23,400 23,460 23,310 23,360 41
2011/01/28 23,340 23,370 23,340 23,370 15
2011/01/27 23,260 23,500 23,250 23,340 26
2011/01/26 23,490 23,500 23,250 23,500 46
2011/01/25 23,600 23,600 23,100 23,300 36
2011/01/24 22,000 23,490 22,000 23,300 182
2011/01/21 24,000 24,100 23,750 23,750 96
2011/01/20 23,700 24,090 23,680 24,000 33
2011/01/19 24,000 24,000 23,510 23,660 45
2011/01/18 23,600 23,750 23,500 23,550 63
2011/01/17 24,400 24,400 23,050 24,200 120
2011/01/14 24,330 24,700 24,320 24,350 74
2011/01/13 23,900 24,310 23,800 24,310 91
2011/01/12 23,840 23,900 23,720 23,720 63
2011/01/11 23,650 23,900 23,450 23,650 88
2011/01/07 23,900 23,900 23,200 23,330 93
2011/01/06 23,500 23,900 23,300 23,500 65
2011/01/05 22,500 23,450 22,500 23,200 88
2011/01/04 22,500 22,500 21,500 22,500 150

このページの先頭へ