9439 (株)エム・エイチ・グループ の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 224 | 226 | 224 | 226 | 8,400 | 226 |
2018-12-27 | 225 | 230 | 222 | 224 | 20,200 | 224 |
2018-12-26 | 224 | 227 | 218 | 222 | 48,300 | 222 |
2018-12-25 | 241 | 241 | 231 | 240 | 45,900 | 240 |
2018-12-21 | 246 | 246 | 238 | 240 | 28,600 | 240 |
2018-12-20 | 250 | 250 | 246 | 246 | 22,100 | 246 |
2018-12-19 | 253 | 253 | 249 | 250 | 25,300 | 250 |
2018-12-18 | 254 | 256 | 253 | 254 | 7,400 | 254 |
2018-12-17 | 255 | 257 | 254 | 255 | 7,300 | 255 |
2018-12-14 | 255 | 256 | 254 | 256 | 4,600 | 256 |
2018-12-13 | 256 | 256 | 254 | 255 | 3,500 | 255 |
2018-12-12 | 254 | 255 | 254 | 255 | 5,100 | 255 |
2018-12-11 | 255 | 255 | 253 | 254 | 6,400 | 254 |
2018-12-10 | 256 | 257 | 255 | 255 | 7,900 | 255 |
2018-12-07 | 256 | 257 | 255 | 255 | 4,800 | 255 |
2018-12-06 | 257 | 257 | 254 | 255 | 9,200 | 255 |
2018-12-05 | 255 | 257 | 255 | 257 | 9,600 | 257 |
2018-12-04 | 257 | 257 | 255 | 257 | 12,500 | 257 |
2018-12-03 | 259 | 259 | 255 | 257 | 18,700 | 257 |
2018-11-30 | 260 | 260 | 258 | 258 | 10,600 | 258 |
2018-11-29 | 261 | 261 | 260 | 260 | 5,800 | 260 |
2018-11-28 | 259 | 262 | 259 | 260 | 6,400 | 260 |
2018-11-27 | 259 | 262 | 259 | 261 | 12,900 | 261 |
2018-11-26 | 258 | 259 | 257 | 259 | 6,100 | 259 |
2018-11-22 | 259 | 260 | 258 | 258 | 6,000 | 258 |
2018-11-21 | 258 | 260 | 257 | 259 | 8,000 | 259 |
2018-11-20 | 260 | 261 | 257 | 258 | 9,800 | 258 |
2018-11-19 | 262 | 262 | 258 | 260 | 4,700 | 260 |
2018-11-16 | 260 | 260 | 258 | 258 | 3,700 | 258 |
2018-11-15 | 259 | 260 | 257 | 258 | 6,500 | 258 |
2018-11-14 | 262 | 262 | 259 | 259 | 9,300 | 259 |
2018-11-13 | 263 | 264 | 259 | 262 | 6,500 | 262 |
2018-11-12 | 263 | 264 | 262 | 263 | 3,100 | 263 |
2018-11-09 | 262 | 263 | 259 | 263 | 5,000 | 263 |
2018-11-08 | 262 | 262 | 259 | 262 | 4,400 | 262 |
2018-11-07 | 260 | 262 | 259 | 262 | 2,800 | 262 |
2018-11-06 | 259 | 260 | 258 | 260 | 4,400 | 260 |
2018-11-05 | 259 | 259 | 257 | 259 | 2,800 | 259 |
2018-11-02 | 259 | 259 | 257 | 259 | 5,400 | 259 |
2018-11-01 | 255 | 258 | 255 | 258 | 2,300 | 258 |
2018-10-31 | 256 | 256 | 254 | 256 | 4,300 | 256 |
2018-10-30 | 250 | 255 | 250 | 254 | 10,500 | 254 |
2018-10-29 | 252 | 254 | 251 | 251 | 10,200 | 251 |
2018-10-26 | 255 | 258 | 253 | 254 | 7,800 | 254 |
2018-10-25 | 259 | 259 | 253 | 254 | 17,500 | 254 |
2018-10-24 | 260 | 261 | 258 | 260 | 13,500 | 260 |
2018-10-23 | 265 | 265 | 261 | 262 | 7,200 | 262 |
2018-10-22 | 264 | 264 | 262 | 263 | 4,700 | 263 |
2018-10-19 | 264 | 264 | 262 | 264 | 5,700 | 264 |
2018-10-18 | 264 | 265 | 262 | 264 | 8,200 | 264 |
2018-10-17 | 263 | 267 | 263 | 267 | 7,000 | 267 |
2018-10-16 | 263 | 265 | 262 | 265 | 4,500 | 265 |
2018-10-15 | 265 | 265 | 261 | 263 | 3,000 | 263 |
2018-10-12 | 259 | 262 | 259 | 261 | 6,400 | 261 |
2018-10-11 | 260 | 263 | 259 | 260 | 18,200 | 260 |
2018-10-10 | 268 | 268 | 264 | 264 | 4,600 | 264 |
2018-10-09 | 262 | 267 | 261 | 267 | 7,200 | 267 |
2018-10-05 | 260 | 266 | 260 | 262 | 10,400 | 262 |
2018-10-04 | 262 | 265 | 261 | 265 | 4,900 | 265 |
2018-10-03 | 265 | 265 | 261 | 263 | 9,700 | 263 |
2018-10-02 | 268 | 268 | 263 | 264 | 16,400 | 264 |
2018-10-01 | 260 | 265 | 260 | 263 | 11,500 | 263 |
2018-09-28 | 263 | 264 | 260 | 263 | 10,100 | 263 |
2018-09-27 | 268 | 268 | 263 | 264 | 10,700 | 264 |
2018-09-26 | 269 | 269 | 265 | 265 | 8,200 | 265 |
2018-09-25 | 265 | 268 | 264 | 268 | 6,700 | 268 |
2018-09-21 | 267 | 267 | 262 | 265 | 7,100 | 265 |
2018-09-20 | 262 | 267 | 260 | 262 | 13,500 | 262 |
2018-09-19 | 267 | 267 | 261 | 265 | 6,700 | 265 |
2018-09-18 | 265 | 265 | 260 | 263 | 13,700 | 263 |
2018-09-14 | 265 | 269 | 265 | 265 | 6,500 | 265 |
2018-09-13 | 271 | 272 | 263 | 265 | 20,500 | 265 |
2018-09-12 | 267 | 271 | 267 | 270 | 17,300 | 270 |
2018-09-11 | 270 | 271 | 262 | 266 | 43,000 | 266 |
2018-09-10 | 265 | 278 | 260 | 262 | 43,600 | 262 |
2018-09-07 | 256 | 258 | 255 | 258 | 4,400 | 258 |
2018-09-06 | 259 | 259 | 256 | 258 | 4,200 | 258 |
2018-09-05 | 258 | 258 | 256 | 256 | 2,500 | 256 |
2018-09-04 | 255 | 259 | 254 | 258 | 4,300 | 258 |
2018-09-03 | 255 | 256 | 254 | 255 | 6,100 | 255 |
2018-08-31 | 252 | 256 | 251 | 254 | 10,600 | 254 |
2018-08-30 | 253 | 255 | 253 | 254 | 5,400 | 254 |
2018-08-29 | 250 | 258 | 250 | 255 | 10,900 | 255 |
2018-08-28 | 255 | 257 | 251 | 251 | 17,300 | 251 |
2018-08-27 | 258 | 259 | 256 | 256 | 8,100 | 256 |
2018-08-24 | 258 | 261 | 257 | 258 | 7,500 | 258 |
2018-08-23 | 262 | 263 | 257 | 257 | 4,400 | 257 |
2018-08-22 | 257 | 262 | 256 | 260 | 12,600 | 260 |
2018-08-21 | 263 | 265 | 256 | 259 | 8,200 | 259 |
2018-08-20 | 267 | 268 | 254 | 264 | 50,200 | 264 |
2018-08-17 | 262 | 268 | 260 | 262 | 30,400 | 262 |
2018-08-16 | 256 | 269 | 255 | 262 | 37,600 | 262 |
2018-08-15 | 256 | 258 | 255 | 256 | 17,000 | 256 |
2018-08-14 | 252 | 257 | 252 | 255 | 6,500 | 255 |
2018-08-13 | 256 | 257 | 252 | 255 | 14,400 | 255 |
2018-08-10 | 257 | 259 | 255 | 257 | 14,900 | 257 |
2018-08-09 | 254 | 258 | 253 | 257 | 12,700 | 257 |
2018-08-08 | 251 | 254 | 250 | 254 | 4,000 | 254 |
2018-08-07 | 252 | 253 | 250 | 250 | 4,200 | 250 |
2018-08-06 | 253 | 254 | 252 | 252 | 5,300 | 252 |
2018-08-03 | 252 | 253 | 251 | 253 | 1,300 | 253 |
2018-08-02 | 251 | 254 | 250 | 253 | 5,300 | 253 |
2018-08-01 | 250 | 251 | 250 | 251 | 1,400 | 251 |
2018-07-31 | 251 | 252 | 249 | 251 | 6,500 | 251 |
2018-07-30 | 253 | 253 | 251 | 251 | 2,300 | 251 |
2018-07-27 | 252 | 252 | 250 | 251 | 2,700 | 251 |
2018-07-26 | 250 | 253 | 250 | 250 | 3,800 | 250 |
2018-07-25 | 251 | 253 | 250 | 250 | 4,800 | 250 |
2018-07-24 | 250 | 251 | 248 | 249 | 8,500 | 249 |
2018-07-23 | 247 | 250 | 247 | 247 | 5,900 | 247 |
2018-07-20 | 250 | 250 | 246 | 247 | 4,300 | 247 |
2018-07-19 | 250 | 250 | 249 | 249 | 500 | 249 |
2018-07-18 | 250 | 251 | 248 | 250 | 3,100 | 250 |
2018-07-17 | 249 | 250 | 247 | 247 | 1,900 | 247 |
2018-07-13 | 246 | 248 | 246 | 247 | 3,500 | 247 |
2018-07-12 | 246 | 249 | 245 | 249 | 4,600 | 249 |
2018-07-11 | 249 | 249 | 244 | 246 | 5,500 | 246 |
2018-07-10 | 247 | 248 | 245 | 248 | 2,700 | 248 |
2018-07-09 | 246 | 250 | 245 | 246 | 2,500 | 246 |
2018-07-06 | 242 | 246 | 242 | 244 | 5,300 | 244 |
2018-07-05 | 244 | 245 | 240 | 242 | 8,100 | 242 |
2018-07-04 | 244 | 246 | 243 | 244 | 4,200 | 244 |
2018-07-03 | 244 | 245 | 242 | 244 | 6,100 | 244 |
2018-07-02 | 248 | 248 | 240 | 244 | 32,800 | 244 |
2018-06-29 | 245 | 249 | 245 | 248 | 8,000 | 248 |
2018-06-28 | 246 | 248 | 245 | 246 | 7,600 | 246 |
2018-06-27 | 250 | 251 | 244 | 246 | 12,900 | 246 |
2018-06-26 | 250 | 252 | 246 | 249 | 25,700 | 249 |
2018-06-25 | 256 | 261 | 250 | 251 | 66,100 | 251 |
2018-06-22 | 255 | 310 | 255 | 261 | 754,500 | 261 |
2018-06-21 | 256 | 257 | 254 | 255 | 7,000 | 255 |
2018-06-20 | 254 | 256 | 254 | 255 | 5,100 | 255 |
2018-06-19 | 257 | 257 | 253 | 254 | 26,100 | 254 |
2018-06-18 | 255 | 258 | 255 | 256 | 7,700 | 256 |
2018-06-15 | 260 | 261 | 255 | 256 | 7,800 | 256 |
2018-06-14 | 259 | 260 | 258 | 259 | 17,400 | 259 |
2018-06-13 | 254 | 257 | 254 | 255 | 3,000 | 255 |
2018-06-12 | 255 | 255 | 253 | 255 | 5,800 | 255 |
2018-06-11 | 252 | 258 | 252 | 254 | 5,500 | 254 |
2018-06-08 | 252 | 255 | 248 | 252 | 16,800 | 252 |
2018-06-07 | 252 | 253 | 252 | 252 | 4,900 | 252 |
2018-06-06 | 253 | 254 | 252 | 252 | 2,400 | 252 |
2018-06-05 | 252 | 255 | 252 | 254 | 2,700 | 254 |
2018-06-04 | 254 | 256 | 252 | 252 | 3,600 | 252 |
2018-06-01 | 253 | 255 | 253 | 254 | 2,200 | 254 |
2018-05-31 | 252 | 253 | 252 | 253 | 3,700 | 253 |
2018-05-30 | 259 | 260 | 254 | 254 | 4,100 | 254 |
2018-05-29 | 260 | 260 | 254 | 256 | 5,900 | 256 |
2018-05-28 | 259 | 263 | 258 | 258 | 4,700 | 258 |
2018-05-25 | 265 | 265 | 260 | 260 | 5,700 | 260 |
2018-05-24 | 272 | 272 | 265 | 267 | 12,800 | 267 |
2018-05-23 | 264 | 273 | 260 | 272 | 28,600 | 272 |
2018-05-22 | 256 | 266 | 256 | 262 | 23,200 | 262 |
2018-05-21 | 254 | 259 | 254 | 256 | 8,700 | 256 |
2018-05-18 | 249 | 262 | 249 | 253 | 38,400 | 253 |
2018-05-17 | 248 | 251 | 248 | 249 | 2,700 | 249 |
2018-05-16 | 248 | 249 | 247 | 247 | 2,900 | 247 |
2018-05-15 | 251 | 253 | 245 | 248 | 19,600 | 248 |
2018-05-14 | 250 | 260 | 250 | 252 | 29,800 | 252 |
2018-05-11 | 246 | 249 | 246 | 249 | 6,000 | 249 |
2018-05-10 | 249 | 249 | 247 | 249 | 4,700 | 249 |
2018-05-09 | 250 | 250 | 245 | 247 | 5,000 | 247 |
2018-05-08 | 250 | 250 | 242 | 249 | 27,400 | 249 |
2018-05-07 | 255 | 255 | 249 | 249 | 13,100 | 249 |
2018-05-02 | 255 | 256 | 248 | 249 | 23,100 | 249 |
2018-05-01 | 245 | 258 | 241 | 252 | 38,700 | 252 |
2018-04-27 | 246 | 270 | 243 | 245 | 106,900 | 245 |
2018-04-26 | 250 | 250 | 243 | 246 | 19,000 | 246 |
2018-04-25 | 251 | 251 | 248 | 249 | 1,400 | 249 |
2018-04-24 | 250 | 250 | 248 | 248 | 3,700 | 248 |
2018-04-23 | 251 | 253 | 248 | 251 | 10,600 | 251 |
2018-04-20 | 252 | 252 | 251 | 251 | 1,000 | 251 |
2018-04-19 | 251 | 253 | 250 | 250 | 2,300 | 250 |
2018-04-18 | 251 | 253 | 251 | 251 | 1,500 | 251 |
2018-04-17 | 254 | 254 | 251 | 251 | 2,100 | 251 |
2018-04-16 | 251 | 254 | 251 | 254 | 900 | 254 |
2018-04-13 | 255 | 255 | 249 | 251 | 4,000 | 251 |
2018-04-12 | 253 | 254 | 250 | 252 | 4,800 | 252 |
2018-04-11 | 251 | 257 | 251 | 251 | 4,200 | 251 |
2018-04-10 | 250 | 254 | 250 | 252 | 1,700 | 252 |
2018-04-09 | 248 | 254 | 248 | 251 | 4,200 | 251 |
2018-04-06 | 251 | 255 | 251 | 253 | 3,300 | 253 |
2018-04-05 | 250 | 251 | 249 | 251 | 1,100 | 251 |
2018-04-04 | 252 | 252 | 247 | 250 | 6,200 | 250 |
2018-04-03 | 250 | 252 | 249 | 251 | 2,800 | 251 |
2018-03-30 | 247 | 250 | 247 | 250 | 4,500 | 250 |
2018-03-29 | 251 | 251 | 245 | 246 | 4,500 | 246 |
2018-03-28 | 241 | 245 | 241 | 245 | 3,400 | 245 |
2018-03-27 | 242 | 247 | 242 | 242 | 5,600 | 242 |
2018-03-26 | 240 | 244 | 237 | 243 | 11,800 | 243 |
2018-03-23 | 250 | 250 | 235 | 248 | 22,200 | 248 |
2018-03-22 | 252 | 253 | 246 | 250 | 19,000 | 250 |
2018-03-20 | 255 | 256 | 252 | 252 | 6,600 | 252 |
2018-03-19 | 260 | 260 | 253 | 255 | 19,600 | 255 |
2018-03-16 | 260 | 260 | 258 | 260 | 1,700 | 260 |
2018-03-15 | 261 | 261 | 258 | 260 | 2,300 | 260 |
2018-03-14 | 261 | 262 | 257 | 262 | 1,400 | 262 |
2018-03-13 | 258 | 262 | 258 | 261 | 1,700 | 261 |
2018-03-12 | 260 | 261 | 256 | 256 | 3,900 | 256 |
2018-03-09 | 262 | 262 | 258 | 261 | 3,600 | 261 |
2018-03-08 | 256 | 262 | 256 | 262 | 3,900 | 262 |
2018-03-07 | 257 | 260 | 257 | 258 | 1,600 | 258 |
2018-03-06 | 255 | 260 | 255 | 256 | 4,800 | 256 |
2018-03-05 | 256 | 257 | 255 | 255 | 2,800 | 255 |
2018-03-02 | 255 | 257 | 255 | 256 | 4,100 | 256 |
2018-03-01 | 257 | 257 | 256 | 256 | 2,100 | 256 |
2018-02-28 | 260 | 260 | 257 | 257 | 3,400 | 257 |
2018-02-27 | 259 | 260 | 256 | 257 | 3,000 | 257 |
2018-02-26 | 260 | 260 | 257 | 258 | 4,500 | 258 |
2018-02-23 | 262 | 262 | 258 | 259 | 2,800 | 259 |
2018-02-22 | 264 | 264 | 259 | 260 | 3,700 | 260 |
2018-02-21 | 263 | 264 | 261 | 261 | 1,900 | 261 |
2018-02-20 | 262 | 263 | 260 | 263 | 4,400 | 263 |
2018-02-19 | 262 | 262 | 253 | 260 | 4,700 | 260 |
2018-02-16 | 258 | 260 | 252 | 258 | 6,100 | 258 |
2018-02-15 | 259 | 260 | 254 | 259 | 6,600 | 259 |
2018-02-14 | 257 | 260 | 255 | 255 | 5,600 | 255 |
2018-02-13 | 256 | 259 | 256 | 257 | 4,200 | 257 |
2018-02-09 | 257 | 257 | 253 | 255 | 6,600 | 255 |
2018-02-08 | 259 | 259 | 256 | 257 | 3,800 | 257 |
2018-02-07 | 260 | 262 | 255 | 255 | 10,000 | 255 |
2018-02-06 | 259 | 259 | 248 | 250 | 42,600 | 250 |
2018-02-05 | 263 | 264 | 262 | 262 | 13,600 | 262 |
2018-02-02 | 267 | 267 | 265 | 265 | 4,100 | 265 |
2018-02-01 | 266 | 267 | 265 | 265 | 4,000 | 265 |
2018-01-31 | 266 | 267 | 265 | 265 | 4,400 | 265 |
2018-01-30 | 268 | 269 | 266 | 267 | 6,900 | 267 |
2018-01-29 | 268 | 268 | 266 | 266 | 4,100 | 266 |
2018-01-26 | 269 | 269 | 266 | 267 | 2,800 | 267 |
2018-01-25 | 268 | 269 | 266 | 267 | 8,200 | 267 |
2018-01-24 | 268 | 269 | 267 | 269 | 5,800 | 269 |
2018-01-23 | 271 | 271 | 268 | 268 | 4,400 | 268 |
2018-01-22 | 267 | 269 | 266 | 267 | 7,700 | 267 |
2018-01-19 | 270 | 270 | 267 | 267 | 6,500 | 267 |
2018-01-18 | 271 | 271 | 269 | 270 | 6,700 | 270 |
2018-01-17 | 270 | 270 | 268 | 269 | 7,100 | 269 |
2018-01-16 | 270 | 272 | 270 | 270 | 13,700 | 270 |
2018-01-15 | 269 | 270 | 268 | 270 | 11,700 | 270 |
2018-01-12 | 265 | 271 | 264 | 269 | 46,800 | 269 |
2018-01-11 | 265 | 267 | 264 | 265 | 9,400 | 265 |
2018-01-10 | 264 | 265 | 263 | 264 | 10,000 | 264 |
2018-01-09 | 267 | 267 | 263 | 263 | 18,700 | 263 |
2018-01-05 | 267 | 267 | 263 | 264 | 15,600 | 264 |
2018-01-04 | 264 | 266 | 263 | 265 | 21,200 | 265 |
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