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 |
---|---|---|---|---|---|
2023/12/29 | 199 | 205 | 197 | 198 | 63,500 |
2023/12/28 | 196 | 206 | 195 | 200 | 89,500 |
2023/12/27 | 205 | 211 | 199 | 199 | 197,800 |
2023/12/26 | 208 | 240 | 202 | 207 | 2,016,900 |
2023/12/25 | 192 | 235 | 190 | 200 | 1,312,100 |
2023/12/22 | 194 | 196 | 193 | 193 | 41,800 |
2023/12/21 | 199 | 199 | 195 | 195 | 52,200 |
2023/12/20 | 197 | 200 | 196 | 197 | 79,600 |
2023/12/19 | 203 | 209 | 199 | 200 | 97,500 |
2023/12/18 | 209 | 209 | 201 | 201 | 137,600 |
2023/12/15 | 220 | 238 | 202 | 209 | 572,100 |
2023/12/14 | 258 | 259 | 217 | 221 | 1,980,200 |
2023/12/13 | 219 | 300 | 205 | 251 | 7,364,600 |
2023/12/12 | 227 | 238 | 218 | 220 | 750,600 |
2023/12/11 | 190 | 191 | 188 | 188 | 13,000 |
2023/12/08 | 190 | 193 | 188 | 190 | 9,700 |
2023/12/07 | 192 | 194 | 190 | 192 | 23,500 |
2023/12/06 | 192 | 195 | 191 | 192 | 8,600 |
2023/12/05 | 196 | 197 | 193 | 195 | 4,900 |
2023/12/04 | 197 | 197 | 193 | 195 | 5,300 |
2023/12/01 | 197 | 199 | 191 | 197 | 26,200 |
2023/11/30 | 196 | 198 | 195 | 197 | 10,300 |
2023/11/29 | 198 | 202 | 198 | 200 | 41,000 |
2023/11/28 | 202 | 203 | 199 | 199 | 20,900 |
2023/11/27 | 197 | 203 | 193 | 202 | 61,400 |
2023/11/24 | 190 | 199 | 188 | 195 | 58,000 |
2023/11/22 | 192 | 192 | 189 | 192 | 14,700 |
2023/11/21 | 190 | 192 | 181 | 192 | 42,900 |
2023/11/20 | 190 | 191 | 187 | 189 | 22,100 |
2023/11/17 | 186 | 192 | 186 | 190 | 17,000 |
2023/11/16 | 190 | 191 | 189 | 190 | 5,600 |
2023/11/15 | 192 | 192 | 190 | 190 | 4,700 |
2023/11/14 | 194 | 194 | 190 | 192 | 15,600 |
2023/11/13 | 195 | 198 | 195 | 198 | 19,900 |
2023/11/10 | 193 | 194 | 193 | 194 | 3,400 |
2023/11/09 | 196 | 196 | 193 | 195 | 4,000 |
2023/11/08 | 193 | 195 | 193 | 193 | 8,400 |
2023/11/07 | 192 | 193 | 192 | 193 | 4,000 |
2023/11/06 | 192 | 193 | 190 | 192 | 6,300 |
2023/11/02 | 190 | 191 | 185 | 191 | 18,300 |
2023/11/01 | 190 | 193 | 186 | 191 | 11,200 |
2023/10/31 | 189 | 190 | 188 | 190 | 2,300 |
2023/10/30 | 192 | 192 | 185 | 189 | 19,100 |
2023/10/27 | 192 | 193 | 192 | 192 | 2,200 |
2023/10/26 | 193 | 193 | 191 | 192 | 1,500 |
2023/10/25 | 191 | 193 | 191 | 193 | 2,500 |
2023/10/24 | 192 | 193 | 188 | 193 | 7,000 |
2023/10/23 | 187 | 196 | 187 | 192 | 17,400 |
2023/10/20 | 191 | 191 | 185 | 187 | 14,000 |
2023/10/19 | 190 | 191 | 187 | 191 | 9,900 |
2023/10/18 | 180 | 190 | 180 | 190 | 30,100 |
2023/10/17 | 184 | 188 | 180 | 180 | 24,500 |
2023/10/16 | 189 | 189 | 185 | 186 | 15,200 |
2023/10/13 | 189 | 190 | 187 | 188 | 12,600 |
2023/10/12 | 195 | 195 | 189 | 189 | 32,100 |
2023/10/11 | 197 | 198 | 195 | 195 | 10,100 |
2023/10/10 | 200 | 200 | 196 | 197 | 22,200 |
2023/10/06 | 198 | 201 | 198 | 200 | 16,100 |
2023/10/05 | 199 | 201 | 196 | 200 | 32,500 |
2023/10/04 | 200 | 200 | 198 | 199 | 23,400 |
2023/10/03 | 201 | 205 | 199 | 200 | 35,800 |
2023/10/02 | 199 | 201 | 199 | 201 | 12,900 |
2023/09/29 | 203 | 203 | 200 | 200 | 9,900 |
2023/09/28 | 201 | 202 | 200 | 202 | 6,900 |
2023/09/27 | 202 | 203 | 201 | 202 | 9,500 |
2023/09/26 | 202 | 204 | 200 | 204 | 23,300 |
2023/09/25 | 200 | 202 | 200 | 202 | 8,300 |
2023/09/22 | 200 | 202 | 197 | 201 | 26,500 |
2023/09/21 | 201 | 201 | 200 | 201 | 10,800 |
2023/09/20 | 203 | 203 | 200 | 203 | 8,900 |
2023/09/19 | 203 | 203 | 200 | 203 | 13,500 |
2023/09/15 | 201 | 202 | 200 | 202 | 21,300 |
2023/09/14 | 202 | 202 | 201 | 201 | 7,100 |
2023/09/13 | 203 | 203 | 200 | 202 | 38,400 |
2023/09/12 | 203 | 204 | 202 | 202 | 7,300 |
2023/09/11 | 203 | 203 | 201 | 203 | 14,700 |
2023/09/08 | 203 | 203 | 202 | 203 | 10,800 |
2023/09/07 | 204 | 204 | 202 | 203 | 8,900 |
2023/09/06 | 203 | 204 | 203 | 203 | 12,000 |
2023/09/05 | 204 | 204 | 202 | 202 | 12,000 |
2023/09/04 | 206 | 206 | 202 | 202 | 18,100 |
2023/09/01 | 205 | 206 | 201 | 204 | 29,200 |
2023/08/31 | 205 | 206 | 204 | 205 | 13,300 |
2023/08/30 | 204 | 206 | 204 | 204 | 10,600 |
2023/08/29 | 208 | 208 | 204 | 204 | 20,300 |
2023/08/28 | 204 | 207 | 201 | 206 | 30,700 |
2023/08/25 | 204 | 207 | 204 | 204 | 33,700 |
2023/08/24 | 206 | 210 | 204 | 204 | 43,800 |
2023/08/23 | 201 | 206 | 200 | 206 | 65,700 |
2023/08/22 | 209 | 210 | 201 | 203 | 110,800 |
2023/08/21 | 219 | 219 | 205 | 209 | 292,200 |
2023/08/18 | 235 | 241 | 228 | 235 | 273,000 |
2023/08/17 | 236 | 252 | 221 | 234 | 430,700 |
2023/08/16 | 230 | 235 | 227 | 232 | 90,600 |
2023/08/15 | 225 | 230 | 221 | 230 | 66,500 |
2023/08/14 | 215 | 225 | 215 | 222 | 42,700 |
2023/08/10 | 210 | 213 | 210 | 213 | 13,800 |
2023/08/09 | 210 | 211 | 209 | 209 | 6,500 |
2023/08/08 | 208 | 211 | 208 | 210 | 6,600 |
2023/08/07 | 208 | 208 | 206 | 207 | 3,900 |
2023/08/04 | 204 | 206 | 204 | 206 | 7,800 |
2023/08/03 | 208 | 210 | 203 | 206 | 22,500 |
2023/08/02 | 208 | 209 | 208 | 208 | 8,100 |
2023/08/01 | 208 | 212 | 206 | 210 | 24,300 |
2023/07/31 | 202 | 207 | 202 | 206 | 13,300 |
2023/07/28 | 202 | 204 | 199 | 199 | 26,300 |
2023/07/27 | 208 | 208 | 201 | 202 | 19,600 |
2023/07/26 | 206 | 208 | 203 | 205 | 19,600 |
2023/07/25 | 208 | 208 | 205 | 208 | 17,000 |
2023/07/24 | 213 | 213 | 208 | 208 | 16,700 |
2023/07/21 | 217 | 217 | 211 | 211 | 12,100 |
2023/07/20 | 213 | 217 | 213 | 215 | 25,900 |
2023/07/19 | 210 | 213 | 210 | 213 | 12,400 |
2023/07/18 | 208 | 212 | 208 | 212 | 20,900 |
2023/07/14 | 210 | 210 | 206 | 208 | 13,400 |
2023/07/13 | 208 | 209 | 207 | 208 | 15,500 |
2023/07/12 | 210 | 213 | 207 | 208 | 27,700 |
2023/07/11 | 212 | 214 | 207 | 210 | 36,100 |
2023/07/10 | 215 | 217 | 211 | 211 | 18,900 |
2023/07/07 | 214 | 217 | 212 | 215 | 21,500 |
2023/07/06 | 220 | 224 | 212 | 216 | 34,400 |
2023/07/05 | 228 | 228 | 216 | 220 | 48,700 |
2023/07/04 | 219 | 226 | 218 | 226 | 23,200 |
2023/07/03 | 217 | 219 | 216 | 219 | 39,400 |
2023/06/30 | 221 | 222 | 216 | 219 | 44,600 |
2023/06/29 | 220 | 228 | 220 | 223 | 115,500 |
2023/06/28 | 234 | 241 | 233 | 236 | 88,100 |
2023/06/27 | 240 | 242 | 231 | 232 | 78,700 |
2023/06/26 | 242 | 243 | 238 | 238 | 58,300 |
2023/06/23 | 247 | 247 | 238 | 239 | 79,900 |
2023/06/22 | 246 | 247 | 242 | 245 | 57,400 |
2023/06/21 | 245 | 248 | 237 | 248 | 91,900 |
2023/06/20 | 237 | 259 | 236 | 248 | 248,300 |
2023/06/19 | 237 | 237 | 231 | 235 | 41,000 |
2023/06/16 | 235 | 240 | 229 | 231 | 117,200 |
2023/06/15 | 229 | 236 | 228 | 235 | 74,200 |
2023/06/14 | 225 | 233 | 223 | 229 | 68,400 |
2023/06/13 | 226 | 228 | 222 | 223 | 50,700 |
2023/06/12 | 222 | 225 | 219 | 225 | 66,500 |
2023/06/09 | 230 | 231 | 219 | 224 | 116,800 |
2023/06/08 | 231 | 242 | 226 | 231 | 137,700 |
2023/06/07 | 233 | 236 | 229 | 231 | 56,100 |
2023/06/06 | 234 | 241 | 229 | 232 | 154,500 |
2023/06/05 | 233 | 238 | 228 | 237 | 125,300 |
2023/06/02 | 229 | 237 | 225 | 235 | 124,500 |
2023/06/01 | 241 | 244 | 230 | 233 | 233,200 |
2023/05/31 | 250 | 260 | 237 | 243 | 509,600 |
2023/05/30 | 272 | 280 | 244 | 250 | 1,213,100 |
2023/05/29 | 270 | 350 | 259 | 272 | 9,980,100 |
2023/05/26 | 275 | 286 | 242 | 270 | 3,425,700 |
2023/05/25 | 217 | 281 | 213 | 281 | 892,500 |
2023/05/24 | 197 | 203 | 192 | 201 | 63,000 |
2023/05/23 | 196 | 197 | 190 | 197 | 54,900 |
2023/05/22 | 201 | 215 | 192 | 194 | 379,600 |
2023/05/19 | 199 | 199 | 190 | 199 | 59,600 |
2023/05/18 | 200 | 202 | 196 | 199 | 46,100 |
2023/05/17 | 201 | 204 | 196 | 201 | 55,400 |
2023/05/16 | 205 | 205 | 197 | 204 | 71,600 |
2023/05/15 | 208 | 209 | 193 | 196 | 144,700 |
2023/05/12 | 190 | 193 | 182 | 192 | 101,500 |
2023/05/11 | 198 | 199 | 183 | 190 | 169,000 |
2023/05/10 | 195 | 220 | 195 | 201 | 353,000 |
2023/05/09 | 189 | 195 | 189 | 194 | 51,200 |
2023/05/08 | 188 | 188 | 186 | 188 | 28,200 |
2023/05/02 | 184 | 185 | 182 | 185 | 21,600 |
2023/05/01 | 183 | 184 | 182 | 184 | 19,200 |
2023/04/28 | 180 | 182 | 179 | 181 | 18,000 |
2023/04/27 | 178 | 182 | 178 | 179 | 18,500 |
2023/04/26 | 177 | 179 | 177 | 178 | 12,300 |
2023/04/25 | 179 | 180 | 177 | 178 | 15,300 |
2023/04/24 | 177 | 178 | 176 | 178 | 18,100 |
2023/04/21 | 176 | 176 | 173 | 174 | 9,200 |
2023/04/20 | 177 | 177 | 175 | 175 | 7,600 |
2023/04/19 | 174 | 178 | 173 | 176 | 25,900 |
2023/04/18 | 174 | 174 | 170 | 173 | 13,600 |
2023/04/17 | 173 | 174 | 172 | 172 | 6,700 |
2023/04/14 | 172 | 173 | 171 | 172 | 16,300 |
2023/04/13 | 173 | 173 | 170 | 171 | 5,100 |
2023/04/12 | 172 | 173 | 171 | 173 | 4,100 |
2023/04/11 | 172 | 173 | 170 | 172 | 10,200 |
2023/04/10 | 174 | 174 | 170 | 172 | 10,600 |
2023/04/07 | 168 | 173 | 168 | 173 | 20,600 |
2023/04/06 | 168 | 170 | 166 | 167 | 9,200 |
2023/04/05 | 168 | 169 | 167 | 168 | 8,800 |
2023/04/04 | 167 | 168 | 167 | 168 | 4,300 |
2023/04/03 | 165 | 168 | 165 | 167 | 8,500 |
2023/03/31 | 167 | 167 | 165 | 165 | 5,900 |
2023/03/30 | 168 | 169 | 167 | 167 | 10,300 |
2023/03/29 | 167 | 168 | 166 | 168 | 16,400 |
2023/03/28 | 163 | 167 | 163 | 167 | 24,800 |
2023/03/27 | 165 | 165 | 163 | 163 | 12,100 |
2023/03/24 | 165 | 166 | 163 | 163 | 4,200 |
2023/03/23 | 166 | 166 | 162 | 164 | 18,900 |
2023/03/22 | 165 | 166 | 164 | 164 | 2,500 |
2023/03/20 | 165 | 165 | 164 | 164 | 11,600 |
2023/03/17 | 164 | 165 | 162 | 165 | 5,700 |
2023/03/16 | 163 | 164 | 162 | 164 | 10,900 |
2023/03/15 | 164 | 165 | 163 | 163 | 4,400 |
2023/03/14 | 165 | 165 | 162 | 162 | 14,700 |
2023/03/13 | 165 | 165 | 162 | 165 | 40,200 |
2023/03/10 | 167 | 167 | 165 | 165 | 8,800 |
2023/03/09 | 167 | 167 | 166 | 167 | 12,900 |
2023/03/08 | 166 | 166 | 166 | 166 | 5,900 |
2023/03/07 | 166 | 167 | 166 | 166 | 5,600 |
2023/03/06 | 168 | 168 | 166 | 166 | 11,500 |
2023/03/03 | 166 | 167 | 164 | 167 | 22,600 |
2023/03/02 | 165 | 166 | 164 | 164 | 6,700 |
2023/03/01 | 166 | 166 | 164 | 164 | 8,000 |
2023/02/28 | 167 | 167 | 165 | 165 | 7,800 |
2023/02/27 | 166 | 166 | 165 | 165 | 6,400 |
2023/02/24 | 164 | 165 | 163 | 163 | 16,300 |
2023/02/22 | 163 | 164 | 163 | 164 | 8,500 |
2023/02/21 | 167 | 167 | 163 | 165 | 12,800 |
2023/02/20 | 166 | 167 | 165 | 166 | 7,200 |
2023/02/17 | 163 | 166 | 163 | 166 | 15,000 |
2023/02/16 | 166 | 167 | 164 | 164 | 18,100 |
2023/02/15 | 165 | 167 | 163 | 167 | 36,200 |
2023/02/14 | 172 | 192 | 164 | 168 | 308,000 |
2023/02/13 | 170 | 170 | 164 | 170 | 29,000 |
2023/02/10 | 170 | 171 | 169 | 169 | 8,500 |
2023/02/09 | 171 | 171 | 169 | 169 | 2,500 |
2023/02/08 | 170 | 170 | 169 | 169 | 10,000 |
2023/02/07 | 168 | 171 | 168 | 168 | 16,200 |
2023/02/06 | 173 | 173 | 167 | 168 | 18,300 |
2023/02/03 | 173 | 175 | 170 | 171 | 26,900 |
2023/02/02 | 170 | 172 | 169 | 172 | 26,700 |
2023/02/01 | 170 | 170 | 168 | 169 | 5,400 |
2023/01/31 | 169 | 169 | 167 | 168 | 14,500 |
2023/01/30 | 167 | 169 | 166 | 169 | 17,000 |
2023/01/27 | 167 | 167 | 165 | 166 | 8,100 |
2023/01/26 | 163 | 167 | 163 | 167 | 20,900 |
2023/01/25 | 163 | 164 | 163 | 163 | 2,000 |
2023/01/24 | 165 | 165 | 163 | 163 | 7,400 |
2023/01/23 | 165 | 165 | 163 | 165 | 14,200 |
2023/01/20 | 163 | 165 | 162 | 165 | 10,300 |
2023/01/19 | 162 | 164 | 162 | 163 | 10,800 |
2023/01/18 | 161 | 162 | 160 | 162 | 3,200 |
2023/01/17 | 160 | 164 | 160 | 161 | 14,000 |
2023/01/16 | 162 | 162 | 160 | 160 | 6,100 |
2023/01/13 | 162 | 162 | 159 | 161 | 11,500 |
2023/01/12 | 161 | 162 | 160 | 162 | 7,700 |
2023/01/11 | 161 | 161 | 160 | 161 | 2,600 |
2023/01/10 | 161 | 161 | 158 | 160 | 10,900 |
2023/01/06 | 158 | 161 | 158 | 160 | 2,600 |
2023/01/05 | 160 | 161 | 158 | 159 | 3,000 |
2023/01/04 | 161 | 161 | 158 | 159 | 6,100 |