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
2012/12/28 23,300 23,500 23,300 23,340 75
2012/12/27 23,300 23,390 23,300 23,300 88
2012/12/26 22,590 23,390 22,590 23,250 341
2012/12/25 24,500 24,590 24,400 24,590 413
2012/12/21 24,480 24,510 24,470 24,500 176
2012/12/20 24,550 24,550 24,460 24,480 99
2012/12/19 24,490 24,550 24,400 24,460 69
2012/12/18 24,680 24,690 24,320 24,390 165
2012/12/17 24,700 24,720 24,600 24,680 64
2012/12/14 24,720 24,720 24,680 24,710 71
2012/12/13 24,790 24,800 24,730 24,730 61
2012/12/12 24,780 24,800 24,710 24,740 64
2012/12/11 24,810 24,900 24,700 24,780 112
2012/12/10 24,700 24,800 24,700 24,800 91
2012/12/07 24,600 24,710 24,600 24,700 36
2012/12/06 24,500 24,600 24,500 24,600 61
2012/12/05 24,490 24,500 24,450 24,500 38
2012/12/04 24,300 24,490 24,300 24,470 42
2012/12/03 24,250 24,300 24,230 24,300 89
2012/11/30 24,400 24,400 24,230 24,250 118
2012/11/29 24,330 24,400 24,330 24,350 31
2012/11/28 24,300 24,380 24,300 24,330 40
2012/11/27 24,400 24,400 24,250 24,290 66
2012/11/26 24,300 24,300 24,200 24,290 66
2012/11/22 24,200 24,300 24,200 24,300 99
2012/11/21 24,250 24,290 24,180 24,290 52
2012/11/20 24,200 24,290 24,180 24,280 109
2012/11/19 24,460 24,460 24,180 24,200 114
2012/11/16 24,210 24,380 24,180 24,300 19
2012/11/15 24,180 24,210 24,180 24,180 23
2012/11/14 24,180 24,180 24,090 24,180 34
2012/11/13 24,200 24,240 24,010 24,180 68
2012/11/12 24,250 24,250 24,190 24,240 40
2012/11/09 24,320 24,450 24,240 24,280 75
2012/11/08 24,500 24,540 24,300 24,420 147
2012/11/07 24,460 24,550 24,460 24,530 33
2012/11/06 24,500 24,500 24,470 24,470 47
2012/11/05 24,500 24,510 24,490 24,500 56
2012/11/02 24,470 24,500 24,450 24,500 59
2012/11/01 24,500 24,500 24,470 24,480 29
2012/10/31 24,500 24,600 24,480 24,510 53
2012/10/30 24,500 24,600 24,460 24,470 75
2012/10/29 24,500 24,590 24,490 24,500 65
2012/10/26 24,500 24,600 24,500 24,540 26
2012/10/25 24,380 24,500 24,360 24,500 28
2012/10/24 24,400 24,400 24,360 24,380 36
2012/10/23 24,480 24,480 24,400 24,450 60
2012/10/22 24,580 24,600 24,480 24,480 133
2012/10/19 24,640 24,640 24,590 24,600 90
2012/10/18 24,650 24,650 24,600 24,640 49
2012/10/17 24,700 24,700 24,580 24,650 58
2012/10/16 24,700 24,980 24,600 24,740 149
2012/10/15 24,900 24,950 24,700 24,700 81
2012/10/12 24,750 24,940 24,600 24,900 41
2012/10/11 24,700 24,750 24,600 24,700 28
2012/10/10 24,700 24,790 24,600 24,700 71
2012/10/09 24,900 24,920 24,750 24,750 87
2012/10/05 24,990 24,990 24,860 24,950 47
2012/10/04 24,990 25,000 24,900 25,000 48
2012/10/03 24,910 24,990 24,900 24,990 44
2012/10/02 24,950 25,040 24,890 24,890 182
2012/10/01 24,890 24,940 24,710 24,900 163
2012/09/28 24,600 24,690 24,560 24,690 35
2012/09/27 24,540 24,560 24,520 24,540 35
2012/09/26 24,530 24,530 24,490 24,510 39
2012/09/25 24,510 24,520 24,480 24,480 58
2012/09/24 24,490 24,550 24,480 24,550 50
2012/09/21 24,500 24,500 24,410 24,490 50
2012/09/20 24,410 24,490 24,400 24,490 75
2012/09/19 24,400 24,480 24,400 24,400 50
2012/09/18 24,350 24,440 24,300 24,400 62
2012/09/14 24,270 24,340 24,270 24,300 46
2012/09/13 24,300 24,310 24,270 24,270 18
2012/09/12 24,300 24,300 24,150 24,290 31
2012/09/11 24,250 24,250 24,140 24,250 21
2012/09/10 24,150 24,250 24,140 24,200 29
2012/09/07 24,170 24,300 24,160 24,160 19
2012/09/06 24,160 24,180 24,130 24,180 26
2012/09/05 24,210 24,300 24,160 24,160 33
2012/09/04 24,370 24,370 24,200 24,210 36
2012/09/03 24,200 24,250 24,180 24,200 48
2012/08/31 24,150 24,180 24,110 24,180 30
2012/08/30 24,130 24,160 24,100 24,160 59
2012/08/29 24,120 24,170 24,100 24,160 25
2012/08/28 24,180 24,180 24,110 24,170 36
2012/08/27 24,120 24,180 24,060 24,060 61
2012/08/24 24,010 24,130 24,010 24,120 46
2012/08/23 24,300 24,300 24,100 24,160 102
2012/08/22 24,210 24,300 24,200 24,220 202
2012/08/21 23,880 24,210 23,840 24,210 174
2012/08/20 23,890 23,890 23,670 23,800 40
2012/08/17 23,520 23,650 23,510 23,650 32
2012/08/16 23,520 23,600 23,500 23,600 17
2012/08/15 23,740 23,740 23,470 23,490 31
2012/08/14 23,790 23,790 23,520 23,520 14
2012/08/13 23,450 23,550 23,420 23,440 10
2012/08/10 23,450 23,780 23,450 23,650 12
2012/08/09 23,500 23,590 23,300 23,500 34
2012/08/08 23,440 23,700 23,360 23,600 16
2012/08/07 23,360 23,450 23,360 23,360 17
2012/08/06 23,400 23,590 23,350 23,350 13
2012/08/03 23,580 23,580 23,320 23,400 7
2012/08/02 23,510 23,580 23,510 23,510 4
2012/08/01 23,290 23,290 23,290 23,290 1
2012/07/31 23,400 23,500 23,290 23,290 36
2012/07/30 23,300 23,400 23,300 23,390 12
2012/07/27 23,440 23,850 23,200 23,290 136
2012/07/26 23,500 23,600 23,450 23,550 21
2012/07/25 23,800 23,800 23,500 23,500 24
2012/07/24 23,800 23,850 23,800 23,800 59
2012/07/23 23,800 23,900 23,800 23,800 28
2012/07/20 23,700 23,800 23,500 23,800 11
2012/07/19 23,510 23,520 23,500 23,500 13
2012/07/18 23,500 23,700 23,500 23,700 10
2012/07/17 23,300 23,770 23,300 23,500 27
2012/07/13 23,700 23,700 23,290 23,700 28
2012/07/12 23,800 23,800 23,200 23,700 86
2012/07/11 23,900 23,900 23,830 23,850 28
2012/07/10 24,000 24,000 23,900 23,900 12
2012/07/09 24,000 24,000 23,900 23,900 32
2012/07/06 23,990 23,990 23,910 23,980 23
2012/07/05 24,000 24,000 23,970 23,990 14
2012/07/04 24,000 24,000 23,900 23,950 70
2012/07/03 24,000 24,200 23,900 23,980 59
2012/07/02 23,910 24,250 23,880 24,110 48
2012/06/29 23,980 24,000 23,770 24,000 60
2012/06/28 23,960 24,000 23,700 23,800 76
2012/06/27 23,500 24,160 23,200 23,910 275
2012/06/26 25,490 25,700 25,320 25,700 245
2012/06/25 25,200 25,490 25,110 25,490 130
2012/06/22 24,970 25,200 24,960 25,100 174
2012/06/21 24,770 24,960 24,770 24,960 71
2012/06/20 24,850 24,970 24,750 24,760 99
2012/06/19 24,850 24,850 24,750 24,750 113
2012/06/18 24,780 24,860 24,750 24,830 75
2012/06/15 24,870 24,890 24,750 24,760 47
2012/06/14 24,700 24,880 24,600 24,750 74
2012/06/13 24,890 24,900 24,630 24,740 89
2012/06/12 24,890 24,890 24,750 24,860 69
2012/06/11 24,960 24,980 24,820 24,890 68
2012/06/08 24,900 24,950 24,800 24,800 74
2012/06/07 24,980 24,980 24,900 24,900 48
2012/06/06 24,800 25,000 24,800 24,860 55
2012/06/05 24,700 24,940 24,700 24,900 37
2012/06/04 25,100 25,100 24,620 24,700 121
2012/06/01 25,170 25,170 24,980 25,010 71
2012/05/31 25,100 25,200 25,010 25,040 39
2012/05/30 25,050 25,070 25,000 25,060 44
2012/05/29 25,010 25,050 25,000 25,050 27
2012/05/28 25,000 25,030 24,960 25,000 25
2012/05/25 25,140 25,140 24,920 25,040 34
2012/05/24 25,000 25,000 24,950 24,970 34
2012/05/23 25,000 25,000 24,980 24,980 52
2012/05/22 24,970 25,290 24,970 25,290 31
2012/05/21 24,810 24,970 24,810 24,970 20
2012/05/18 24,700 24,840 24,700 24,800 91
2012/05/17 24,700 24,700 24,600 24,700 20
2012/05/16 24,560 24,880 24,560 24,870 17
2012/05/15 25,150 25,150 24,500 24,990 86
2012/05/14 25,500 25,500 25,130 25,130 59
2012/05/11 25,550 25,600 25,450 25,450 30
2012/05/10 25,500 25,600 25,470 25,600 29
2012/05/09 25,500 25,700 25,280 25,680 44
2012/05/08 25,210 25,590 25,210 25,580 36
2012/05/07 25,400 25,400 25,140 25,180 32
2012/05/02 25,030 25,470 25,030 25,100 31
2012/05/01 25,600 25,620 25,000 25,000 63
2012/04/27 25,010 25,660 25,000 25,660 113
2012/04/26 25,410 25,700 25,260 25,700 71
2012/04/25 25,140 25,310 25,140 25,300 40
2012/04/24 25,280 25,280 25,100 25,140 41
2012/04/23 24,990 25,350 24,960 25,100 63
2012/04/20 24,990 25,000 24,940 24,940 28
2012/04/19 24,830 24,990 24,800 24,920 32
2012/04/18 24,630 24,770 24,500 24,770 63
2012/04/17 24,500 24,780 24,480 24,580 77
2012/04/16 24,450 24,900 24,450 24,500 113
2012/04/13 24,680 25,080 24,680 25,000 18
2012/04/12 24,790 25,000 24,500 24,630 119
2012/04/11 25,100 25,100 24,940 24,990 32
2012/04/10 25,000 25,100 25,000 25,050 48
2012/04/09 25,320 25,480 25,090 25,100 72
2012/04/06 25,490 25,490 25,290 25,290 30
2012/04/05 25,700 25,700 25,250 25,270 48
2012/04/04 25,490 25,800 25,490 25,600 52
2012/04/03 25,400 25,790 25,300 25,330 61
2012/04/02 25,500 25,800 25,200 25,290 110
2012/03/30 24,500 26,000 24,500 25,500 233
2012/03/29 24,150 24,500 24,150 24,500 72
2012/03/28 24,040 24,300 23,990 24,100 145
2012/03/27 24,050 24,100 24,000 24,050 63
2012/03/26 24,000 24,090 24,000 24,000 40
2012/03/23 24,040 24,100 24,000 24,000 58
2012/03/22 24,100 24,300 24,040 24,040 32
2012/03/21 24,000 24,110 24,000 24,010 82
2012/03/19 24,280 24,280 24,000 24,000 124
2012/03/16 24,100 24,200 24,000 24,100 90
2012/03/15 24,200 24,250 24,100 24,100 30
2012/03/14 24,050 24,250 24,050 24,130 32
2012/03/13 24,400 24,400 24,100 24,100 19
2012/03/12 24,110 24,400 24,060 24,400 24
2012/03/09 24,280 24,280 24,000 24,110 125
2012/03/08 24,250 24,260 24,150 24,150 26
2012/03/07 24,250 24,250 24,110 24,250 18
2012/03/06 24,400 24,440 24,100 24,100 51
2012/03/05 24,380 24,480 24,250 24,480 56
2012/03/02 24,260 24,300 24,100 24,100 58
2012/03/01 24,200 24,290 24,100 24,160 29
2012/02/29 24,080 24,210 24,000 24,210 71
2012/02/28 24,010 24,130 24,000 24,070 36
2012/02/27 24,020 24,150 24,000 24,000 51
2012/02/24 24,120 24,160 23,990 24,160 31
2012/02/23 24,020 24,090 23,950 24,000 67
2012/02/22 24,140 24,140 24,030 24,050 47
2012/02/21 24,140 24,150 24,060 24,060 22
2012/02/20 24,100 24,150 24,000 24,000 137
2012/02/17 24,040 24,050 24,000 24,010 27
2012/02/16 24,000 24,060 23,970 23,970 45
2012/02/15 24,010 24,050 23,970 23,990 35
2012/02/14 24,090 24,090 23,980 24,000 14
2012/02/13 24,000 24,200 23,990 23,990 31
2012/02/10 24,090 24,090 24,000 24,000 31
2012/02/09 24,110 24,290 24,000 24,050 47
2012/02/08 23,950 24,200 23,950 24,000 18
2012/02/07 24,050 24,150 24,000 24,050 23
2012/02/06 24,000 24,200 24,000 24,050 56
2012/02/03 23,930 24,600 23,930 24,000 79
2012/02/02 23,880 24,600 23,880 24,400 30
2012/02/01 24,300 24,510 23,810 23,810 36
2012/01/31 24,550 24,550 24,300 24,300 9
2012/01/30 24,300 24,550 24,230 24,550 19
2012/01/27 24,600 24,750 24,200 24,300 44
2012/01/26 24,440 24,600 24,400 24,400 12
2012/01/25 24,500 24,500 24,450 24,450 12
2012/01/24 24,800 25,000 24,500 24,750 38
2012/01/23 24,690 25,200 23,560 24,700 202
2012/01/20 23,800 25,000 23,800 24,690 273
2012/01/19 23,790 23,800 23,550 23,800 17
2012/01/18 23,510 23,700 23,500 23,520 27
2012/01/17 23,820 23,870 23,780 23,780 25
2012/01/16 23,790 23,790 23,550 23,780 14
2012/01/13 23,600 23,750 23,600 23,750 30
2012/01/12 23,550 23,680 23,550 23,600 35
2012/01/11 23,430 23,650 23,430 23,510 22
2012/01/10 23,450 23,740 23,450 23,600 31
2012/01/06 23,250 23,740 23,250 23,740 87
2012/01/05 23,390 23,400 23,160 23,250 26
2012/01/04 23,400 23,450 23,320 23,400 40

このページの先頭へ