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
2013/12/30 262 269 262 267 16,400
2013/12/27 263 265 261 263 13,500
2013/12/26 255 266 255 260 50,600
2013/12/25 273 275 260 271 47,500
2013/12/24 271 276 265 270 51,800
2013/12/20 275 275 269 271 25,600
2013/12/19 278 280 270 272 35,700
2013/12/18 279 280 274 276 24,500
2013/12/17 278 280 275 276 29,200
2013/12/16 281 282 278 281 29,800
2013/12/13 281 283 280 281 22,200
2013/12/12 280 281 279 281 5,000
2013/12/11 280 281 279 280 7,700
2013/12/10 280 281 279 280 11,300
2013/12/09 281 281 278 280 20,300
2013/12/06 282 282 279 280 12,700
2013/12/05 282 282 280 282 27,700
2013/12/04 283 284 280 282 35,500
2013/12/03 283 285 281 283 17,400
2013/12/02 286 286 281 283 32,700
2013/11/29 285 285 283 285 19,100
2013/11/28 283 284 282 284 7,800
2013/11/27 282 283 281 282 9,500
2013/11/26 282 282 281 282 4,600
2013/11/25 281 283 280 281 27,100
2013/11/22 283 284 280 282 26,700
2013/11/21 281 284 281 283 7,100
2013/11/20 283 284 280 284 19,900
2013/11/19 282 283 281 282 5,400
2013/11/18 285 285 279 282 22,000
2013/11/15 284 285 280 283 16,000
2013/11/14 285 290 280 284 24,100
2013/11/13 283 284 281 283 4,000
2013/11/12 282 284 280 282 9,100
2013/11/11 283 284 281 283 5,100
2013/11/08 281 283 280 283 6,900
2013/11/07 282 282 280 281 3,100
2013/11/06 279 281 278 281 6,300
2013/11/05 285 285 277 279 19,800
2013/11/01 282 284 280 281 7,400
2013/10/31 280 282 280 282 6,000
2013/10/30 283 290 279 282 24,400
2013/10/29 287 287 280 281 19,800
2013/10/28 281 285 281 285 6,700
2013/10/25 283 284 281 283 7,300
2013/10/24 283 283 280 283 8,300
2013/10/23 285 286 280 283 10,100
2013/10/22 287 287 283 285 4,600
2013/10/21 286 288 279 284 37,200
2013/10/18 284 287 284 284 5,600
2013/10/17 283 284 282 284 3,000
2013/10/16 280 283 280 282 3,000
2013/10/15 285 285 280 281 17,000
2013/10/11 286 286 280 283 11,100
2013/10/10 285 285 280 284 10,200
2013/10/09 281 283 280 282 7,700
2013/10/08 280 282 279 282 4,500
2013/10/07 281 283 280 282 9,300
2013/10/04 285 286 281 283 13,900
2013/10/03 290 290 285 287 5,100
2013/10/02 292 292 287 288 8,800
2013/10/01 297 297 292 292 8,200
2013/09/30 297 299 291 297 9,100
2013/09/27 289 291 287 291 12,100
2013/09/26 283 288 283 287 8,000
2013/09/25 283 284 281 284 5,800
2013/09/24 284 285 282 283 8,200
2013/09/20 283 284 281 284 19,600
2013/09/19 279 283 279 281 6,200
2013/09/18 280 282 279 279 4,300
2013/09/17 282 283 279 279 9,400
2013/09/13 281 282 278 282 5,300
2013/09/12 281 282 279 281 5,500
2013/09/11 285 285 277 280 10,600
2013/09/10 286 286 277 286 8,100
2013/09/09 288 289 282 285 6,300
2013/09/06 287 288 283 285 3,000
2013/09/05 284 286 284 286 2,000
2013/09/04 284 285 284 284 2,400
2013/09/03 282 292 282 284 5,100
2013/09/02 281 281 278 280 2,000
2013/08/30 279 280 277 277 1,800
2013/08/29 278 281 277 279 2,100
2013/08/28 276 279 276 278 3,100
2013/08/27 280 282 278 278 2,800
2013/08/26 282 284 280 280 3,500
2013/08/23 284 296 275 282 26,300
2013/08/22 287 289 277 281 10,700
2013/08/21 299 299 288 290 7,400
2013/08/20 283 303 283 299 16,200
2013/08/19 288 288 282 283 6,400
2013/08/16 306 307 279 288 40,400
2013/08/15 295 301 295 301 9,900
2013/08/14 285 295 285 295 7,800
2013/08/13 284 288 284 286 4,800
2013/08/12 285 285 283 283 4,700
2013/08/09 277 287 275 284 10,800
2013/08/08 276 277 275 277 2,500
2013/08/07 275 275 273 275 5,300
2013/08/06 278 278 274 274 5,700
2013/08/05 277 277 275 275 3,300
2013/08/02 275 275 274 275 3,900
2013/08/01 277 277 275 275 2,900
2013/07/31 278 279 276 277 2,600
2013/07/30 276 278 276 276 2,400
2013/07/29 277 278 275 278 6,900
2013/07/26 276 278 276 278 2,500
2013/07/25 280 280 277 278 2,500
2013/07/24 278 280 277 280 6,200
2013/07/23 279 280 277 277 4,000
2013/07/22 280 280 276 276 6,300
2013/07/19 277 277 275 277 8,700
2013/07/18 277 277 275 276 5,200
2013/07/17 276 277 275 276 2,100
2013/07/16 276 279 273 276 10,800
2013/07/12 276 276 272 275 8,700
2013/07/11 273 275 273 275 2,700
2013/07/10 273 275 273 273 5,800
2013/07/09 276 276 273 273 7,300
2013/07/08 275 276 274 276 7,000
2013/07/05 275 275 272 272 7,500
2013/07/04 275 276 273 276 4,400
2013/07/03 275 277 270 274 12,300
2013/07/02 277 277 274 276 7,600
2013/07/01 275 278 273 277 9,400
2013/06/28 278 278 271 274 8,400
2013/06/27 265 278 265 276 12,600
2013/06/26 276 289 265 265 48,700
2013/06/26 1 -> 100.00 分割
2013/06/25 30,900 31,000 30,700 31,000 364
2013/06/24 30,600 30,700 30,500 30,700 157
2013/06/21 30,300 30,700 30,200 30,200 139
2013/06/20 30,500 30,500 30,350 30,500 106
2013/06/19 30,350 30,450 30,100 30,450 85
2013/06/18 30,250 30,250 30,000 30,150 96
2013/06/17 29,900 30,100 29,890 30,050 90
2013/06/14 30,300 30,300 29,960 30,000 109
2013/06/13 30,000 30,250 30,000 30,000 54
2013/06/12 30,100 30,350 29,870 30,300 31
2013/06/11 30,200 30,400 29,800 30,300 85
2013/06/10 29,300 30,000 29,300 30,000 122
2013/06/07 30,000 30,000 28,000 28,100 247
2013/06/06 30,250 30,550 30,000 30,200 153
2013/06/05 30,500 30,500 30,250 30,250 55
2013/06/04 30,500 30,500 30,100 30,500 157
2013/06/03 30,550 30,800 30,350 30,500 98
2013/05/31 30,800 30,900 30,400 30,900 156
2013/05/30 31,000 31,350 30,850 30,850 87
2013/05/29 30,400 31,350 30,400 31,350 105
2013/05/28 30,250 30,500 30,050 30,500 93
2013/05/27 30,300 30,500 30,200 30,500 87
2013/05/24 31,000 31,300 30,100 31,000 231
2013/05/23 32,500 32,500 31,300 31,300 134
2013/05/22 32,500 32,750 32,200 32,450 80
2013/05/21 32,700 32,700 32,300 32,450 75
2013/05/20 32,000 32,800 31,000 32,800 409
2013/05/17 31,000 31,900 30,900 31,850 157
2013/05/16 34,100 34,100 30,150 32,300 272
2013/05/15 34,950 34,950 34,150 34,150 189
2013/05/14 34,600 34,900 34,350 34,500 80
2013/05/13 34,750 35,000 34,200 34,500 184
2013/05/10 33,550 34,200 33,550 34,200 131
2013/05/09 33,500 34,900 33,350 33,550 222
2013/05/08 32,700 33,250 32,700 33,200 153
2013/05/07 32,500 33,000 32,000 32,500 183
2013/05/02 32,700 32,700 31,600 32,100 220
2013/05/01 31,000 32,700 30,700 32,700 331
2013/04/30 31,000 35,000 30,500 33,000 544
2013/04/26 29,900 31,300 29,900 30,400 287
2013/04/25 32,900 32,900 29,000 29,850 1,048
2013/04/24 28,000 28,000 27,800 27,860 127
2013/04/23 28,000 28,000 27,830 27,830 76
2013/04/22 27,350 28,000 27,200 27,600 119
2013/04/19 27,100 27,200 26,950 27,200 85
2013/04/18 26,850 27,000 26,850 26,920 70
2013/04/17 26,850 27,000 26,820 26,850 50
2013/04/16 26,850 26,990 26,840 26,850 56
2013/04/15 26,970 27,000 26,800 26,910 58
2013/04/12 26,710 26,970 26,700 26,970 57
2013/04/11 26,790 26,900 26,690 26,880 60
2013/04/10 26,600 26,890 26,600 26,650 69
2013/04/09 26,750 26,800 26,580 26,600 51
2013/04/08 26,700 26,790 26,500 26,690 81
2013/04/05 26,660 26,700 26,480 26,480 94
2013/04/04 26,300 26,600 26,200 26,580 70
2013/04/03 26,030 26,500 26,000 26,200 70
2013/04/02 26,210 26,210 25,600 25,810 128
2013/04/01 27,100 27,100 26,480 26,500 148
2013/03/29 27,060 27,350 26,980 27,100 80
2013/03/28 27,000 27,350 27,000 27,300 151
2013/03/27 26,600 26,900 26,200 26,790 89
2013/03/26 26,860 26,860 26,110 26,330 99
2013/03/25 26,600 26,900 26,020 26,080 117
2013/03/22 25,890 27,200 25,800 26,570 214
2013/03/21 25,500 25,850 25,500 25,600 158
2013/03/19 25,490 25,500 25,300 25,300 87
2013/03/18 25,200 25,500 25,150 25,300 78
2013/03/15 25,190 25,200 25,110 25,130 70
2013/03/14 25,100 25,200 25,020 25,060 23
2013/03/13 25,100 25,200 25,000 25,000 93
2013/03/12 25,000 25,200 25,000 25,200 79
2013/03/11 24,910 24,990 24,900 24,990 56
2013/03/08 24,920 24,930 24,840 24,840 59
2013/03/07 24,900 24,910 24,840 24,900 49
2013/03/06 24,900 24,900 24,830 24,870 59
2013/03/05 24,890 24,900 24,840 24,840 69
2013/03/04 24,890 24,890 24,860 24,880 58
2013/03/01 24,860 24,880 24,830 24,850 26
2013/02/28 24,870 24,890 24,830 24,850 35
2013/02/27 24,870 24,900 24,800 24,870 42
2013/02/26 24,800 24,870 24,740 24,870 29
2013/02/25 24,800 25,000 24,770 24,850 146
2013/02/22 24,720 24,800 24,720 24,730 47
2013/02/21 24,690 24,800 24,690 24,720 45
2013/02/20 24,500 24,750 24,440 24,690 61
2013/02/19 24,650 24,800 24,310 24,400 124
2013/02/18 24,390 24,690 24,390 24,500 46
2013/02/15 24,480 24,600 24,320 24,320 72
2013/02/14 24,390 24,480 24,360 24,480 32
2013/02/13 24,400 24,500 24,400 24,400 60
2013/02/12 24,460 24,490 24,400 24,400 37
2013/02/08 24,390 24,490 24,360 24,460 53
2013/02/07 24,420 24,490 24,350 24,480 43
2013/02/06 24,470 24,470 24,400 24,460 65
2013/02/05 24,490 24,490 24,410 24,410 46
2013/02/04 24,450 24,500 24,400 24,490 63
2013/02/01 24,420 24,420 24,300 24,400 30
2013/01/31 24,300 24,480 24,300 24,400 33
2013/01/30 24,210 24,390 24,210 24,260 79
2013/01/29 24,330 24,330 24,150 24,150 45
2013/01/28 24,360 24,400 24,010 24,280 94
2013/01/25 23,990 23,990 23,900 23,980 46
2013/01/24 23,880 23,950 23,870 23,870 27
2013/01/23 23,930 23,990 23,880 23,880 59
2013/01/22 23,840 23,990 23,710 23,920 39
2013/01/21 23,590 23,700 23,550 23,700 49
2013/01/18 23,520 23,560 23,520 23,530 49
2013/01/17 23,520 23,530 23,500 23,520 37
2013/01/16 23,510 23,690 23,500 23,520 42
2013/01/15 23,500 23,600 23,480 23,500 76
2013/01/11 23,500 23,500 23,450 23,500 126
2013/01/10 23,500 23,560 23,450 23,460 52
2013/01/09 23,330 23,400 23,300 23,400 55
2013/01/08 23,330 23,330 23,300 23,310 62
2013/01/07 23,330 23,390 23,300 23,330 90
2013/01/04 23,500 23,550 23,290 23,400 125

このページの先頭へ