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 |
---|---|---|---|---|---|
2022/12/30 | 161 | 161 | 159 | 159 | 2,500 |
2022/12/29 | 158 | 160 | 157 | 160 | 4,600 |
2022/12/28 | 156 | 160 | 156 | 159 | 16,900 |
2022/12/27 | 160 | 160 | 155 | 156 | 16,700 |
2022/12/26 | 159 | 160 | 158 | 158 | 18,500 |
2022/12/23 | 160 | 161 | 159 | 159 | 11,100 |
2022/12/22 | 159 | 162 | 159 | 162 | 5,700 |
2022/12/21 | 159 | 160 | 159 | 159 | 3,300 |
2022/12/20 | 162 | 163 | 157 | 159 | 31,600 |
2022/12/19 | 164 | 164 | 161 | 161 | 30,200 |
2022/12/16 | 166 | 166 | 163 | 165 | 16,900 |
2022/12/15 | 167 | 167 | 164 | 166 | 15,000 |
2022/12/14 | 164 | 168 | 162 | 166 | 36,800 |
2022/12/13 | 163 | 164 | 163 | 163 | 8,000 |
2022/12/12 | 163 | 164 | 160 | 163 | 12,500 |
2022/12/09 | 160 | 163 | 160 | 162 | 5,400 |
2022/12/08 | 162 | 162 | 161 | 161 | 7,500 |
2022/12/07 | 161 | 163 | 161 | 162 | 5,200 |
2022/12/06 | 161 | 162 | 160 | 161 | 6,500 |
2022/12/05 | 162 | 162 | 160 | 161 | 12,400 |
2022/12/02 | 163 | 163 | 161 | 161 | 13,500 |
2022/12/01 | 162 | 162 | 161 | 162 | 5,400 |
2022/11/30 | 164 | 164 | 160 | 163 | 30,100 |
2022/11/29 | 162 | 165 | 162 | 165 | 11,400 |
2022/11/28 | 165 | 165 | 161 | 162 | 12,100 |
2022/11/25 | 165 | 167 | 163 | 164 | 11,400 |
2022/11/24 | 163 | 164 | 162 | 163 | 8,900 |
2022/11/22 | 166 | 166 | 160 | 163 | 28,600 |
2022/11/21 | 165 | 166 | 163 | 166 | 10,500 |
2022/11/18 | 165 | 166 | 163 | 165 | 11,900 |
2022/11/17 | 166 | 166 | 162 | 164 | 7,600 |
2022/11/16 | 164 | 167 | 163 | 166 | 19,900 |
2022/11/15 | 161 | 164 | 161 | 164 | 13,400 |
2022/11/14 | 160 | 161 | 158 | 160 | 13,900 |
2022/11/11 | 158 | 160 | 158 | 160 | 7,700 |
2022/11/10 | 160 | 161 | 158 | 159 | 10,900 |
2022/11/09 | 160 | 163 | 159 | 160 | 12,100 |
2022/11/08 | 157 | 161 | 157 | 161 | 9,100 |
2022/11/07 | 159 | 159 | 158 | 158 | 5,500 |
2022/11/04 | 158 | 159 | 158 | 158 | 3,700 |
2022/11/02 | 159 | 160 | 158 | 159 | 6,400 |
2022/11/01 | 161 | 161 | 159 | 159 | 5,300 |
2022/10/31 | 162 | 162 | 159 | 160 | 12,600 |
2022/10/28 | 159 | 161 | 158 | 161 | 13,900 |
2022/10/27 | 158 | 160 | 158 | 160 | 5,800 |
2022/10/26 | 160 | 160 | 159 | 159 | 1,900 |
2022/10/25 | 159 | 160 | 158 | 159 | 6,500 |
2022/10/24 | 160 | 160 | 158 | 159 | 12,200 |
2022/10/21 | 159 | 160 | 158 | 160 | 8,300 |
2022/10/20 | 157 | 159 | 156 | 159 | 16,400 |
2022/10/19 | 156 | 160 | 156 | 157 | 21,900 |
2022/10/18 | 158 | 160 | 155 | 159 | 12,500 |
2022/10/17 | 155 | 159 | 154 | 157 | 20,000 |
2022/10/14 | 156 | 158 | 155 | 155 | 15,300 |
2022/10/13 | 156 | 158 | 155 | 155 | 29,600 |
2022/10/12 | 159 | 161 | 158 | 158 | 14,100 |
2022/10/11 | 160 | 162 | 159 | 159 | 19,700 |
2022/10/07 | 161 | 165 | 160 | 161 | 17,900 |
2022/10/06 | 161 | 167 | 161 | 162 | 32,900 |
2022/10/05 | 168 | 168 | 163 | 163 | 19,800 |
2022/10/04 | 161 | 174 | 159 | 163 | 100,800 |
2022/10/03 | 164 | 180 | 158 | 158 | 247,200 |
2022/09/30 | 163 | 163 | 155 | 159 | 49,200 |
2022/09/29 | 162 | 186 | 162 | 162 | 653,300 |
2022/09/28 | 164 | 164 | 160 | 160 | 8,600 |
2022/09/27 | 162 | 164 | 162 | 163 | 2,800 |
2022/09/26 | 163 | 163 | 160 | 162 | 13,800 |
2022/09/22 | 164 | 165 | 163 | 164 | 12,300 |
2022/09/21 | 168 | 168 | 163 | 166 | 23,700 |
2022/09/20 | 169 | 170 | 165 | 168 | 31,000 |
2022/09/16 | 170 | 172 | 170 | 170 | 10,000 |
2022/09/15 | 173 | 173 | 169 | 172 | 15,000 |
2022/09/14 | 171 | 174 | 170 | 172 | 25,900 |
2022/09/13 | 173 | 173 | 171 | 172 | 8,300 |
2022/09/12 | 173 | 174 | 172 | 172 | 8,700 |
2022/09/09 | 172 | 174 | 172 | 173 | 4,400 |
2022/09/08 | 173 | 175 | 172 | 173 | 11,500 |
2022/09/07 | 175 | 176 | 172 | 174 | 19,400 |
2022/09/06 | 177 | 177 | 175 | 176 | 3,200 |
2022/09/05 | 177 | 177 | 175 | 177 | 5,100 |
2022/09/02 | 178 | 179 | 174 | 176 | 38,900 |
2022/09/01 | 181 | 181 | 179 | 179 | 29,700 |
2022/08/31 | 182 | 182 | 178 | 180 | 18,700 |
2022/08/30 | 181 | 183 | 180 | 182 | 13,000 |
2022/08/29 | 181 | 183 | 178 | 180 | 42,700 |
2022/08/26 | 187 | 187 | 182 | 185 | 35,800 |
2022/08/25 | 184 | 187 | 183 | 187 | 34,200 |
2022/08/24 | 182 | 184 | 181 | 183 | 13,700 |
2022/08/23 | 182 | 186 | 180 | 181 | 94,200 |
2022/08/22 | 194 | 194 | 184 | 185 | 155,100 |
2022/08/19 | 208 | 208 | 191 | 194 | 547,000 |
2022/08/18 | 210 | 228 | 207 | 222 | 1,253,300 |
2022/08/17 | 200 | 211 | 184 | 199 | 586,100 |
2022/08/16 | 180 | 204 | 179 | 195 | 352,800 |
2022/08/15 | 179 | 180 | 177 | 178 | 28,500 |
2022/08/12 | 175 | 177 | 174 | 177 | 20,700 |
2022/08/10 | 173 | 175 | 173 | 175 | 3,600 |
2022/08/09 | 176 | 176 | 173 | 173 | 16,000 |
2022/08/08 | 176 | 177 | 174 | 174 | 16,200 |
2022/08/05 | 175 | 176 | 173 | 176 | 15,900 |
2022/08/04 | 176 | 176 | 175 | 175 | 7,800 |
2022/08/03 | 177 | 177 | 175 | 175 | 11,700 |
2022/08/02 | 175 | 176 | 175 | 176 | 10,300 |
2022/08/01 | 175 | 176 | 175 | 175 | 4,300 |
2022/07/29 | 176 | 177 | 175 | 175 | 11,400 |
2022/07/28 | 177 | 177 | 175 | 175 | 11,400 |
2022/07/27 | 176 | 177 | 175 | 177 | 6,400 |
2022/07/26 | 179 | 179 | 176 | 176 | 25,600 |
2022/07/25 | 180 | 180 | 178 | 178 | 15,700 |
2022/07/22 | 179 | 179 | 178 | 178 | 9,400 |
2022/07/21 | 177 | 181 | 177 | 179 | 23,300 |
2022/07/20 | 176 | 177 | 175 | 177 | 25,900 |
2022/07/19 | 174 | 174 | 172 | 173 | 11,300 |
2022/07/15 | 173 | 175 | 173 | 174 | 12,200 |
2022/07/14 | 175 | 176 | 174 | 174 | 13,100 |
2022/07/13 | 175 | 176 | 173 | 175 | 20,500 |
2022/07/12 | 175 | 175 | 173 | 175 | 11,200 |
2022/07/11 | 174 | 176 | 171 | 176 | 17,000 |
2022/07/08 | 173 | 175 | 173 | 173 | 9,800 |
2022/07/07 | 177 | 177 | 173 | 173 | 13,800 |
2022/07/06 | 179 | 179 | 174 | 175 | 25,200 |
2022/07/05 | 177 | 180 | 175 | 180 | 25,800 |
2022/07/04 | 175 | 178 | 174 | 175 | 29,400 |
2022/07/01 | 176 | 177 | 174 | 174 | 35,700 |
2022/06/30 | 179 | 180 | 176 | 176 | 41,000 |
2022/06/29 | 175 | 178 | 173 | 177 | 49,400 |
2022/06/28 | 179 | 185 | 179 | 184 | 62,500 |
2022/06/27 | 182 | 183 | 180 | 182 | 24,900 |
2022/06/24 | 176 | 181 | 176 | 180 | 21,700 |
2022/06/23 | 175 | 178 | 173 | 177 | 18,300 |
2022/06/22 | 175 | 176 | 174 | 176 | 16,400 |
2022/06/21 | 171 | 177 | 171 | 177 | 23,400 |
2022/06/20 | 175 | 175 | 169 | 171 | 21,000 |
2022/06/17 | 175 | 175 | 170 | 174 | 49,500 |
2022/06/16 | 176 | 179 | 174 | 175 | 23,300 |
2022/06/15 | 183 | 183 | 172 | 176 | 74,100 |
2022/06/14 | 182 | 203 | 177 | 183 | 191,600 |
2022/06/13 | 184 | 186 | 182 | 182 | 25,600 |
2022/06/10 | 184 | 193 | 183 | 185 | 47,800 |
2022/06/09 | 184 | 186 | 182 | 183 | 40,100 |
2022/06/08 | 183 | 185 | 181 | 184 | 32,400 |
2022/06/07 | 186 | 186 | 180 | 185 | 63,600 |
2022/06/06 | 188 | 189 | 182 | 185 | 58,100 |
2022/06/03 | 193 | 194 | 188 | 189 | 177,300 |
2022/06/02 | 179 | 201 | 177 | 198 | 514,900 |
2022/06/01 | 184 | 184 | 174 | 176 | 166,800 |
2022/05/31 | 173 | 186 | 172 | 186 | 78,300 |
2022/05/30 | 171 | 177 | 171 | 177 | 33,600 |
2022/05/27 | 169 | 173 | 164 | 170 | 58,100 |
2022/05/26 | 167 | 169 | 165 | 167 | 32,000 |
2022/05/25 | 171 | 172 | 164 | 164 | 44,500 |
2022/05/24 | 175 | 176 | 172 | 173 | 38,100 |
2022/05/23 | 179 | 181 | 173 | 176 | 45,200 |
2022/05/20 | 174 | 177 | 173 | 176 | 31,900 |
2022/05/19 | 178 | 178 | 171 | 173 | 64,600 |
2022/05/18 | 184 | 188 | 178 | 180 | 63,700 |
2022/05/17 | 185 | 187 | 181 | 184 | 39,600 |
2022/05/16 | 179 | 185 | 177 | 182 | 70,600 |
2022/05/13 | 183 | 189 | 180 | 180 | 77,800 |
2022/05/12 | 190 | 194 | 183 | 183 | 85,300 |
2022/05/11 | 186 | 196 | 186 | 192 | 75,200 |
2022/05/10 | 186 | 193 | 183 | 190 | 68,700 |
2022/05/09 | 191 | 193 | 187 | 190 | 84,300 |
2022/05/06 | 191 | 195 | 188 | 195 | 84,600 |
2022/05/02 | 193 | 196 | 190 | 196 | 121,700 |
2022/04/28 | 196 | 204 | 194 | 198 | 341,200 |
2022/04/27 | 189 | 220 | 186 | 202 | 960,700 |
2022/04/26 | 210 | 227 | 194 | 194 | 737,200 |
2022/04/25 | 194 | 208 | 191 | 200 | 225,000 |
2022/04/22 | 207 | 207 | 197 | 199 | 209,000 |
2022/04/21 | 220 | 220 | 207 | 212 | 195,400 |
2022/04/20 | 228 | 229 | 211 | 216 | 331,100 |
2022/04/19 | 238 | 247 | 222 | 224 | 1,798,600 |
2022/04/18 | 221 | 221 | 208 | 210 | 354,400 |
2022/04/15 | 223 | 230 | 212 | 227 | 510,600 |
2022/04/14 | 251 | 252 | 228 | 228 | 1,094,500 |
2022/04/13 | 275 | 303 | 251 | 267 | 4,203,900 |
2022/04/12 | 234 | 276 | 222 | 251 | 4,877,800 |
2022/04/11 | 214 | 286 | 212 | 218 | 7,114,100 |
2022/04/08 | 219 | 233 | 201 | 206 | 973,800 |
2022/04/07 | 229 | 277 | 223 | 233 | 3,300,400 |
2022/04/06 | 243 | 289 | 232 | 232 | 5,644,800 |
2022/04/05 | 165 | 215 | 165 | 215 | 706,900 |
2022/04/04 | 169 | 169 | 164 | 165 | 12,900 |
2022/04/01 | 160 | 168 | 159 | 166 | 26,500 |
2022/03/31 | 156 | 156 | 155 | 156 | 4,000 |
2022/03/30 | 156 | 156 | 154 | 154 | 2,200 |
2022/03/29 | 152 | 155 | 150 | 153 | 4,700 |
2022/03/28 | 152 | 155 | 152 | 153 | 6,700 |
2022/03/25 | 154 | 155 | 152 | 152 | 2,800 |
2022/03/24 | 153 | 153 | 152 | 153 | 9,000 |
2022/03/23 | 153 | 154 | 152 | 153 | 2,400 |
2022/03/22 | 152 | 153 | 152 | 153 | 5,500 |
2022/03/18 | 152 | 152 | 151 | 152 | 3,500 |
2022/03/17 | 151 | 152 | 151 | 151 | 6,800 |
2022/03/16 | 149 | 151 | 149 | 150 | 1,700 |
2022/03/15 | 151 | 151 | 148 | 148 | 2,100 |
2022/03/14 | 150 | 151 | 150 | 151 | 2,900 |
2022/03/11 | 148 | 150 | 148 | 149 | 2,400 |
2022/03/10 | 150 | 150 | 148 | 148 | 1,600 |
2022/03/09 | 149 | 150 | 148 | 149 | 1,800 |
2022/03/08 | 150 | 150 | 148 | 149 | 2,300 |
2022/03/07 | 152 | 152 | 149 | 150 | 3,800 |
2022/03/04 | 151 | 153 | 150 | 152 | 2,900 |
2022/03/03 | 152 | 153 | 152 | 152 | 1,400 |
2022/03/02 | 154 | 154 | 152 | 152 | 1,600 |
2022/03/01 | 151 | 154 | 151 | 154 | 5,800 |
2022/02/28 | 150 | 152 | 149 | 151 | 3,400 |
2022/02/25 | 148 | 149 | 148 | 149 | 2,000 |
2022/02/24 | 150 | 151 | 147 | 147 | 9,000 |
2022/02/22 | 151 | 151 | 150 | 150 | 3,500 |
2022/02/21 | 153 | 153 | 150 | 150 | 3,000 |
2022/02/18 | 151 | 153 | 151 | 153 | 3,600 |
2022/02/17 | 151 | 153 | 151 | 151 | 2,700 |
2022/02/16 | 153 | 153 | 150 | 150 | 4,500 |
2022/02/15 | 156 | 157 | 151 | 151 | 9,900 |
2022/02/14 | 151 | 154 | 150 | 154 | 5,700 |
2022/02/10 | 151 | 153 | 151 | 153 | 5,500 |
2022/02/09 | 150 | 152 | 150 | 152 | 4,900 |
2022/02/08 | 150 | 150 | 149 | 150 | 2,000 |
2022/02/07 | 150 | 150 | 150 | 150 | 2,000 |
2022/02/04 | 147 | 148 | 147 | 148 | 1,400 |
2022/02/03 | 152 | 152 | 149 | 150 | 3,900 |
2022/02/02 | 144 | 150 | 144 | 149 | 4,300 |
2022/02/01 | 145 | 147 | 145 | 146 | 4,300 |
2022/01/31 | 147 | 147 | 142 | 144 | 5,800 |
2022/01/28 | 144 | 150 | 144 | 144 | 8,100 |
2022/01/27 | 148 | 148 | 144 | 144 | 5,600 |
2022/01/26 | 146 | 148 | 145 | 148 | 7,500 |
2022/01/25 | 148 | 149 | 146 | 146 | 7,100 |
2022/01/24 | 150 | 150 | 149 | 150 | 2,400 |
2022/01/21 | 149 | 150 | 149 | 150 | 2,400 |
2022/01/20 | 152 | 153 | 150 | 151 | 3,900 |
2022/01/19 | 152 | 153 | 150 | 152 | 17,100 |
2022/01/18 | 155 | 155 | 153 | 153 | 2,700 |
2022/01/17 | 153 | 155 | 152 | 153 | 1,600 |
2022/01/14 | 155 | 155 | 151 | 153 | 10,100 |
2022/01/13 | 154 | 157 | 154 | 155 | 2,700 |
2022/01/12 | 153 | 154 | 153 | 153 | 2,000 |
2022/01/11 | 153 | 156 | 153 | 153 | 4,700 |
2022/01/07 | 156 | 156 | 154 | 154 | 3,500 |
2022/01/06 | 155 | 157 | 154 | 157 | 3,900 |
2022/01/05 | 156 | 157 | 155 | 156 | 4,300 |
2022/01/04 | 156 | 157 | 156 | 157 | 3,500 |