9439 (株)エム・エイチ・グループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 218 | 224 | 216 | 221 | 53,000 | 221 |
| 2024-04-25 | 214 | 220 | 214 | 220 | 30,200 | 220 |
| 2024-04-24 | 215 | 216 | 214 | 214 | 23,000 | 214 |
| 2024-04-23 | 218 | 218 | 212 | 215 | 34,000 | 215 |
| 2024-04-22 | 214 | 216 | 214 | 215 | 11,700 | 215 |
| 2024-04-19 | 216 | 217 | 214 | 214 | 18,200 | 214 |
| 2024-04-18 | 214 | 217 | 212 | 215 | 12,900 | 215 |
| 2024-04-17 | 210 | 220 | 210 | 216 | 57,900 | 216 |
| 2024-04-16 | 214 | 214 | 211 | 211 | 6,700 | 211 |
| 2024-04-15 | 212 | 212 | 210 | 212 | 14,800 | 212 |
| 2024-04-12 | 214 | 215 | 211 | 211 | 17,500 | 211 |
| 2024-04-11 | 212 | 213 | 212 | 213 | 2,600 | 213 |
| 2024-04-10 | 212 | 212 | 211 | 212 | 11,500 | 212 |
| 2024-04-09 | 213 | 213 | 210 | 212 | 11,100 | 212 |
| 2024-04-08 | 215 | 215 | 211 | 211 | 17,700 | 211 |
| 2024-04-05 | 212 | 214 | 211 | 213 | 10,100 | 213 |
| 2024-04-04 | 214 | 215 | 211 | 212 | 32,300 | 212 |
| 2024-04-03 | 210 | 215 | 210 | 212 | 38,300 | 212 |
| 2024-04-02 | 214 | 214 | 210 | 210 | 12,300 | 210 |
| 2024-04-01 | 214 | 215 | 212 | 214 | 27,900 | 214 |
| 2024-03-29 | 209 | 215 | 209 | 212 | 35,000 | 212 |
| 2024-03-28 | 208 | 209 | 207 | 208 | 20,500 | 208 |
| 2024-03-27 | 208 | 209 | 206 | 207 | 13,400 | 207 |
| 2024-03-26 | 206 | 208 | 206 | 206 | 11,000 | 206 |
| 2024-03-25 | 209 | 209 | 204 | 205 | 16,800 | 205 |
| 2024-03-22 | 205 | 207 | 203 | 204 | 18,100 | 204 |
| 2024-03-21 | 204 | 206 | 204 | 206 | 15,700 | 206 |
| 2024-03-19 | 210 | 220 | 202 | 204 | 144,000 | 204 |
| 2024-03-18 | 201 | 213 | 200 | 203 | 124,900 | 203 |
| 2024-03-15 | 200 | 201 | 199 | 200 | 6,700 | 200 |
| 2024-03-14 | 200 | 201 | 198 | 201 | 8,900 | 201 |
| 2024-03-13 | 199 | 200 | 198 | 200 | 7,000 | 200 |
| 2024-03-12 | 199 | 200 | 198 | 198 | 39,400 | 198 |
| 2024-03-11 | 199 | 201 | 198 | 200 | 39,300 | 200 |
| 2024-03-08 | 199 | 201 | 198 | 198 | 36,100 | 198 |
| 2024-03-07 | 202 | 203 | 199 | 199 | 38,100 | 199 |
| 2024-03-06 | 202 | 203 | 200 | 202 | 5,600 | 202 |
| 2024-03-05 | 202 | 202 | 200 | 202 | 9,900 | 202 |
| 2024-03-04 | 200 | 202 | 199 | 202 | 25,500 | 202 |
| 2024-03-01 | 200 | 203 | 200 | 200 | 16,200 | 200 |
| 2024-02-29 | 200 | 202 | 198 | 200 | 18,900 | 200 |
| 2024-02-28 | 201 | 201 | 199 | 201 | 11,400 | 201 |
| 2024-02-27 | 202 | 202 | 198 | 201 | 18,500 | 201 |
| 2024-02-26 | 199 | 201 | 198 | 201 | 11,400 | 201 |
| 2024-02-22 | 200 | 200 | 199 | 199 | 13,700 | 199 |
| 2024-02-21 | 199 | 202 | 199 | 200 | 23,700 | 200 |
| 2024-02-20 | 199 | 200 | 199 | 199 | 13,800 | 199 |
| 2024-02-19 | 200 | 200 | 198 | 199 | 41,100 | 199 |
| 2024-02-16 | 200 | 202 | 200 | 200 | 35,600 | 200 |
| 2024-02-15 | 201 | 202 | 200 | 200 | 13,000 | 200 |
| 2024-02-14 | 203 | 204 | 200 | 200 | 46,000 | 200 |
| 2024-02-13 | 206 | 206 | 202 | 205 | 18,800 | 205 |
| 2024-02-09 | 204 | 206 | 201 | 206 | 19,100 | 206 |
| 2024-02-08 | 202 | 204 | 202 | 202 | 7,400 | 202 |
| 2024-02-07 | 202 | 207 | 202 | 202 | 19,900 | 202 |
| 2024-02-06 | 200 | 205 | 200 | 204 | 20,100 | 204 |
| 2024-02-05 | 201 | 202 | 201 | 201 | 6,200 | 201 |
| 2024-02-02 | 201 | 202 | 200 | 201 | 6,100 | 201 |
| 2024-02-01 | 202 | 202 | 200 | 200 | 11,500 | 200 |
| 2024-01-31 | 203 | 203 | 200 | 201 | 47,000 | 201 |
| 2024-01-30 | 205 | 206 | 202 | 203 | 14,900 | 203 |
| 2024-01-29 | 207 | 207 | 202 | 203 | 56,600 | 203 |
| 2024-01-26 | 204 | 214 | 204 | 204 | 79,300 | 204 |
| 2024-01-25 | 205 | 207 | 203 | 206 | 48,100 | 206 |
| 2024-01-24 | 202 | 224 | 200 | 203 | 376,000 | 203 |
| 2024-01-23 | 202 | 202 | 200 | 200 | 8,100 | 200 |
| 2024-01-22 | 201 | 202 | 200 | 200 | 10,400 | 200 |
| 2024-01-19 | 201 | 201 | 199 | 200 | 19,200 | 200 |
| 2024-01-18 | 201 | 202 | 199 | 199 | 14,400 | 199 |
| 2024-01-17 | 204 | 204 | 199 | 199 | 43,000 | 199 |
| 2024-01-16 | 204 | 204 | 201 | 202 | 43,200 | 202 |
| 2024-01-15 | 202 | 204 | 200 | 204 | 29,800 | 204 |
| 2024-01-12 | 201 | 204 | 200 | 202 | 20,300 | 202 |
| 2024-01-11 | 201 | 209 | 199 | 201 | 59,700 | 201 |
| 2024-01-10 | 202 | 202 | 199 | 199 | 39,700 | 199 |
| 2024-01-09 | 203 | 205 | 201 | 201 | 28,600 | 201 |
| 2024-01-05 | 202 | 207 | 200 | 200 | 56,100 | 200 |
| 2024-01-04 | 197 | 203 | 197 | 200 | 45,700 | 200 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2003-12-25]1株→10株 [2000-06-27]1株→2株
