9439 (株)エム・エイチ・グループ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-20 | 229 | 239 | 225 | 232 | 107,400 | 232 |
| 2025-05-19 | 245 | 276 | 233 | 234 | 166,900 | 234 |
| 2025-05-16 | 211 | 280 | 211 | 245 | 1,738,900 | 245 |
| 2025-05-15 | 209 | 213 | 209 | 211 | 6,900 | 211 |
| 2025-05-14 | 206 | 210 | 206 | 209 | 15,000 | 209 |
| 2025-05-13 | 209 | 214 | 208 | 212 | 9,900 | 212 |
| 2025-05-12 | 214 | 220 | 207 | 207 | 94,500 | 207 |
| 2025-05-09 | 210 | 212 | 210 | 212 | 8,600 | 212 |
| 2025-05-08 | 210 | 212 | 208 | 211 | 13,700 | 211 |
| 2025-05-07 | 207 | 208 | 206 | 208 | 10,800 | 208 |
| 2025-05-02 | 207 | 207 | 204 | 206 | 25,600 | 206 |
| 2025-05-01 | 207 | 207 | 205 | 207 | 6,700 | 207 |
| 2025-04-30 | 205 | 207 | 204 | 207 | 4,800 | 207 |
| 2025-04-28 | 205 | 205 | 204 | 205 | 6,600 | 205 |
| 2025-04-25 | 204 | 204 | 203 | 204 | 4,600 | 204 |
| 2025-04-24 | 203 | 204 | 203 | 203 | 3,400 | 203 |
| 2025-04-23 | 202 | 204 | 202 | 204 | 11,300 | 204 |
| 2025-04-22 | 203 | 204 | 202 | 204 | 8,400 | 204 |
| 2025-04-21 | 204 | 205 | 203 | 203 | 8,100 | 203 |
| 2025-04-18 | 204 | 205 | 203 | 203 | 4,200 | 203 |
| 2025-04-17 | 202 | 204 | 202 | 203 | 4,700 | 203 |
| 2025-04-16 | 206 | 215 | 200 | 204 | 137,400 | 204 |
| 2025-04-15 | 206 | 206 | 204 | 205 | 3,600 | 205 |
| 2025-04-14 | 202 | 206 | 200 | 204 | 19,500 | 204 |
| 2025-04-11 | 198 | 202 | 198 | 201 | 7,800 | 201 |
| 2025-04-10 | 202 | 203 | 198 | 202 | 21,200 | 202 |
| 2025-04-09 | 200 | 200 | 191 | 197 | 30,400 | 197 |
| 2025-04-08 | 197 | 201 | 191 | 201 | 22,100 | 201 |
| 2025-04-07 | 195 | 196 | 188 | 188 | 45,600 | 188 |
| 2025-04-04 | 201 | 203 | 197 | 198 | 44,800 | 198 |
| 2025-04-03 | 205 | 206 | 202 | 205 | 19,000 | 205 |
| 2025-04-02 | 207 | 208 | 205 | 207 | 7,700 | 207 |
| 2025-04-01 | 207 | 209 | 206 | 209 | 11,300 | 209 |
| 2025-03-31 | 205 | 217 | 201 | 207 | 107,600 | 207 |
| 2025-03-28 | 210 | 233 | 203 | 203 | 662,400 | 203 |
| 2025-03-27 | 208 | 208 | 205 | 205 | 7,600 | 205 |
| 2025-03-26 | 208 | 208 | 206 | 208 | 5,200 | 208 |
| 2025-03-25 | 207 | 208 | 206 | 208 | 4,700 | 208 |
| 2025-03-24 | 208 | 208 | 205 | 206 | 5,400 | 206 |
| 2025-03-21 | 207 | 208 | 205 | 205 | 11,200 | 205 |
| 2025-03-19 | 208 | 208 | 205 | 206 | 12,400 | 206 |
| 2025-03-18 | 206 | 207 | 204 | 206 | 15,800 | 206 |
| 2025-03-17 | 204 | 208 | 204 | 204 | 17,900 | 204 |
| 2025-03-14 | 203 | 204 | 202 | 202 | 15,600 | 202 |
| 2025-03-13 | 200 | 202 | 200 | 202 | 35,900 | 202 |
| 2025-03-12 | 199 | 200 | 198 | 200 | 12,700 | 200 |
| 2025-03-11 | 198 | 200 | 198 | 198 | 12,300 | 198 |
| 2025-03-10 | 199 | 202 | 198 | 200 | 12,000 | 200 |
| 2025-03-07 | 204 | 204 | 196 | 199 | 35,300 | 199 |
| 2025-03-06 | 205 | 208 | 200 | 204 | 34,700 | 204 |
| 2025-03-05 | 196 | 207 | 196 | 203 | 68,400 | 203 |
| 2025-03-04 | 195 | 197 | 195 | 196 | 12,000 | 196 |
| 2025-03-03 | 197 | 197 | 196 | 196 | 14,400 | 196 |
| 2025-02-28 | 196 | 196 | 194 | 195 | 7,200 | 195 |
| 2025-02-27 | 196 | 196 | 195 | 196 | 2,800 | 196 |
| 2025-02-26 | 196 | 196 | 195 | 195 | 5,400 | 195 |
| 2025-02-25 | 196 | 196 | 194 | 196 | 6,900 | 196 |
| 2025-02-21 | 195 | 196 | 194 | 195 | 2,800 | 195 |
| 2025-02-20 | 196 | 196 | 194 | 195 | 8,500 | 195 |
| 2025-02-19 | 196 | 196 | 194 | 196 | 11,400 | 196 |
| 2025-02-18 | 195 | 196 | 194 | 196 | 7,600 | 196 |
| 2025-02-17 | 194 | 196 | 194 | 196 | 9,400 | 196 |
| 2025-02-14 | 194 | 195 | 194 | 194 | 10,700 | 194 |
| 2025-02-13 | 194 | 195 | 194 | 194 | 9,500 | 194 |
| 2025-02-12 | 195 | 195 | 194 | 194 | 10,100 | 194 |
| 2025-02-10 | 195 | 196 | 194 | 196 | 6,400 | 196 |
| 2025-02-07 | 193 | 195 | 193 | 195 | 6,600 | 195 |
| 2025-02-06 | 193 | 195 | 193 | 193 | 4,800 | 193 |
| 2025-02-05 | 194 | 195 | 193 | 193 | 8,400 | 193 |
| 2025-02-04 | 195 | 195 | 193 | 194 | 9,800 | 194 |
| 2025-02-03 | 195 | 196 | 194 | 195 | 6,200 | 195 |
| 2025-01-31 | 195 | 195 | 194 | 195 | 6,200 | 195 |
| 2025-01-30 | 195 | 195 | 194 | 195 | 6,800 | 195 |
| 2025-01-29 | 195 | 195 | 194 | 194 | 3,300 | 194 |
| 2025-01-28 | 194 | 194 | 193 | 194 | 2,800 | 194 |
| 2025-01-27 | 193 | 195 | 193 | 195 | 10,600 | 195 |
| 2025-01-24 | 194 | 194 | 192 | 194 | 3,500 | 194 |
| 2025-01-23 | 194 | 194 | 192 | 194 | 3,800 | 194 |
| 2025-01-22 | 193 | 194 | 192 | 194 | 8,300 | 194 |
| 2025-01-21 | 192 | 194 | 192 | 193 | 11,200 | 193 |
| 2025-01-20 | 195 | 195 | 191 | 192 | 32,700 | 192 |
| 2025-01-17 | 194 | 195 | 193 | 195 | 3,700 | 195 |
| 2025-01-16 | 195 | 196 | 194 | 194 | 4,500 | 194 |
| 2025-01-15 | 193 | 196 | 193 | 194 | 5,000 | 194 |
| 2025-01-14 | 196 | 196 | 192 | 192 | 38,200 | 192 |
| 2025-01-10 | 195 | 197 | 194 | 196 | 12,600 | 196 |
| 2025-01-09 | 197 | 197 | 195 | 195 | 9,600 | 195 |
| 2025-01-08 | 195 | 197 | 195 | 196 | 29,000 | 196 |
| 2025-01-07 | 197 | 198 | 194 | 197 | 15,800 | 197 |
| 2025-01-06 | 197 | 216 | 194 | 195 | 143,900 | 195 |
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