1. HOME >
  2. 株価時系列 >
  3. 9439 >
  4. 2016年

9439 (株)エム・エイチ・グループ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-302462482462477,500247
2016-12-2924824924724822,200248
2016-12-2825025224824967,200249
2016-12-2726426826426645,800266
2016-12-2626426526326419,900264
2016-12-2226326426226411,900264
2016-12-2126326526226215,800262
2016-12-202642642622639,800263
2016-12-1926526526226312,800263
2016-12-162622632622637,500263
2016-12-1526326426126310,300263
2016-12-142642642612639,100263
2016-12-132622642602638,100263
2016-12-1226126325926015,000260
2016-12-0926226325926114,700261
2016-12-082622632612629,900262
2016-12-0726426425926217,600262
2016-12-062622642622638,600263
2016-12-052652652612629,500262
2016-12-0226226426126410,000264
2016-12-0126026526026015,500260
2016-11-3026426526026018,100260
2016-11-2926826825826341,800263
2016-11-28255303255268459,400268
2016-11-252462482452477,500247
2016-11-2424824824424712,800247
2016-11-222462472442474,200247
2016-11-2124424624224617,700246
2016-11-1824624624224416,200244
2016-11-172432462432463,400246
2016-11-1624224524124416,300244
2016-11-1524724724324519,000245
2016-11-142442482422478,200247
2016-11-112492492442446,400244
2016-11-102422462422445,900244
2016-11-0924324323424052,200240
2016-11-082472492432446,400244
2016-11-072452502432478,800247
2016-11-0424624824324713,800247
2016-11-0225125424324823,500248
2016-11-0126026325025224,700252
2016-10-3127727924825960,200259
2016-10-28264284254270117,400270
2016-10-2725226624726662,000266
2016-10-2624425524125433,600254
2016-10-2524624724324412,000244
2016-10-242462472452469,100246
2016-10-212452452412458,800245
2016-10-202432442422432,300243
2016-10-192412442412431,700243
2016-10-172422442412446,700244
2016-10-132422432412411,000241
2016-10-122402452402412,200241
2016-10-112462462412417,700241
2016-10-072422432412422,800242
2016-10-062402432402414,300241
2016-10-052382402382383,900238
2016-10-042382392382393,600239
2016-10-032382392372394,100239
2016-09-30236238236238900238
2016-09-292392392362385,300238
2016-09-282382382352383,700238
2016-09-272352382342382,500238
2016-09-2623923923323511,800235
2016-09-232352362342369,900236
2016-09-212372382342369,100236
2016-09-202392392362363,400236
2016-09-162362392362392,400239
2016-09-152392412362413,800241
2016-09-142402402332394,900239
2016-09-132412412392391,400239
2016-09-122392402382381,900238
2016-09-092372402362383,900238
2016-09-082392402372393,200239
2016-09-072372392352392,900239
2016-09-062332382332384,400238
2016-09-052332342322335,100233
2016-09-022322342312335,400233
2016-09-01236236235235600235
2016-08-312352362342362,800236
2016-08-302342352342351,000235
2016-08-292342352342351,900235
2016-08-262372372342342,200234
2016-08-25235238235236900236
2016-08-242372382352389,700238
2016-08-232402402362407,700240
2016-08-222382402362404,900240
2016-08-192392392362375,200237
2016-08-182352372332375,900237
2016-08-1723424023023322,100233
2016-08-1623524123523814,400238
2016-08-152372372332349,000234
2016-08-122352372352351,900235
2016-08-1023523523023218,600232
2016-08-092362362352367,800236
2016-08-082352382352381,100238
2016-08-052392392342348,000234
2016-08-042382382362376,800237
2016-08-032392412382402,100240
2016-08-022412412392391,100239
2016-08-012382412382391,200239
2016-07-292372392372381,100238
2016-07-282382392362376,400237
2016-07-272372372362374,000237
2016-07-2623523723523611,600236
2016-07-252392402372386,400238
2016-07-2224124123623711,400237
2016-07-212422432412421,300242
2016-07-2024324323924210,200242
2016-07-192452452422434,400243
2016-07-152442452432453,100245
2016-07-142442452432432,100243
2016-07-132462462442453,400245
2016-07-122482482422464,500246
2016-07-112482482422432,600243
2016-07-0824224223824011,100240
2016-07-072392422392391,300239
2016-07-062392412392392,600239
2016-07-052362392362376,700237
2016-07-042332352332353,400235
2016-07-012342372322325,900232
2016-06-302312472312336,000233
2016-06-292322322312318,300231
2016-06-282322322302326,600232
2016-06-2723023423023114,100231
2016-06-2423724323123242,000232
2016-06-232432432402421,700242
2016-06-222422432382387,000238
2016-06-21240242240241900241
2016-06-202422422402417,300241
2016-06-172432432402407,100240
2016-06-162452462432434,800243
2016-06-152442482432474,300247
2016-06-142472472452458,200245
2016-06-132472472462465,100246
2016-06-102472492462474,900247
2016-06-09247249247248500248
2016-06-082472482472472,300247
2016-06-072482502472484,700248
2016-06-062492502482492,900249
2016-06-032492492482483,300248
2016-06-022492502492493,000249
2016-06-012502522502509,100250
2016-05-312532532502508,100250
2016-05-302512522492508,000250
2016-05-272502512502511,300251
2016-05-262512522512511,000251
2016-05-252552552512521,800252
2016-05-242552552522556,300255
2016-05-232522552502543,400254
2016-05-202512522512511,400251
2016-05-192512522502512,400251
2016-05-182542542512516,000251
2016-05-172512512482505,100250
2016-05-162522542512511,900251
2016-05-132502512502512,500251
2016-05-12247248247248200248
2016-05-112482502472471,600247
2016-05-10247250247250700250
2016-05-092502512462503,000250
2016-05-0624524524224414,100244
2016-05-0224824924524528,000245
2016-04-2825525524925015,800250
2016-04-272542552542552,100255
2016-04-26254254253253600253
2016-04-252532572532535,100253
2016-04-222592592532564,500256
2016-04-212522562522532,300253
2016-04-202552552522553,000255
2016-04-192512552512551,500255
2016-04-182512552502514,300251
2016-04-152522522512511,600251
2016-04-142522522522521,500252
2016-04-132502512502501,600250
2016-04-122482512482502,000250
2016-04-112512512492501,300250
2016-04-082492502492491,600249
2016-04-072502512492501,800250
2016-04-06253253248253700253
2016-04-052562592482518,500251
2016-04-042532602532532,500253
2016-04-012602602542552,600255
2016-03-312582582542543,200254
2016-03-302562572532572,400257
2016-03-292482542482533,700253
2016-03-2825225525025011,300250
2016-03-252592592492507,000250
2016-03-242572572542542,300254
2016-03-232542552542541,800254
2016-03-222552572542541,800254
2016-03-182562572562564,200256
2016-03-172562572552563,300256
2016-03-162562562522533,100253
2016-03-152532532512533,800253
2016-03-142492512472503,200250
2016-03-112502532482485,500248
2016-03-102552572502521,700252
2016-03-09256256252252900252
2016-03-082592602532533,300253
2016-03-072572592532564,500256
2016-03-042452522452527,400252
2016-03-032422462422452,200245
2016-03-022432462412466,200246
2016-03-012432432412411,800241
2016-02-292402432402421,700242
2016-02-262392402382402,400240
2016-02-252362402362382,600238
2016-02-242352382352364,700236
2016-02-232402402342366,200236
2016-02-2223724023324012,100240
2016-02-1924424423623613,300236
2016-02-1824124324024017,400240
2016-02-172452492442459,100245
2016-02-162342502342494,700249
2016-02-1525025323323318,500233
2016-02-1225125523824018,700240
2016-02-102612652562576,100257
2016-02-092692692612617,000261
2016-02-082702712672703,000270
2016-02-052652702652671,800267
2016-02-042702702662661,600266
2016-02-032702702672692,900269
2016-02-022702702682702,100270
2016-02-012682692672683,400268
2016-01-292662702652682,500268
2016-01-282642702642673,100267
2016-01-272652682642661,600266
2016-01-262652692632658,100265
2016-01-252672672632633,400263
2016-01-222602622572585,900258
2016-01-2126026225525512,500255
2016-01-202652652622625,000262
2016-01-192672672642652,700265
2016-01-182672682632678,600267
2016-01-152722722692695,500269
2016-01-142702722662727,000272
2016-01-1327027827027211,400272
2016-01-1227427426626616,900266
2016-01-082752762732755,700275
2016-01-0728028027027414,400274
2016-01-0627928127827924,500279
2016-01-0527628027527813,400278
2016-01-042742782742787,500278

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