9439 (株)エム・エイチ・グループ の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 239 | 239 | 234 | 235 | 20,600 | 235 |
2019-12-27 | 237 | 243 | 235 | 239 | 54,100 | 239 |
2019-12-26 | 249 | 249 | 243 | 245 | 38,200 | 245 |
2019-12-25 | 246 | 248 | 246 | 248 | 17,500 | 248 |
2019-12-24 | 244 | 247 | 244 | 244 | 16,300 | 244 |
2019-12-23 | 244 | 245 | 243 | 243 | 13,300 | 243 |
2019-12-20 | 243 | 246 | 242 | 243 | 18,800 | 243 |
2019-12-19 | 241 | 243 | 240 | 243 | 8,100 | 243 |
2019-12-18 | 241 | 242 | 240 | 241 | 4,300 | 241 |
2019-12-17 | 241 | 243 | 240 | 240 | 11,500 | 240 |
2019-12-16 | 240 | 242 | 240 | 240 | 9,400 | 240 |
2019-12-13 | 241 | 241 | 240 | 240 | 6,600 | 240 |
2019-12-12 | 241 | 241 | 240 | 241 | 9,400 | 241 |
2019-12-11 | 240 | 241 | 240 | 241 | 7,300 | 241 |
2019-12-10 | 240 | 242 | 240 | 240 | 3,900 | 240 |
2019-12-09 | 242 | 242 | 238 | 241 | 30,100 | 241 |
2019-12-06 | 241 | 242 | 241 | 242 | 11,300 | 242 |
2019-12-05 | 241 | 242 | 238 | 242 | 23,200 | 242 |
2019-12-04 | 242 | 243 | 238 | 240 | 37,400 | 240 |
2019-12-03 | 240 | 242 | 240 | 242 | 7,900 | 242 |
2019-12-02 | 243 | 243 | 238 | 242 | 30,800 | 242 |
2019-11-29 | 242 | 243 | 241 | 243 | 6,500 | 243 |
2019-11-28 | 244 | 245 | 238 | 242 | 31,700 | 242 |
2019-11-27 | 242 | 243 | 242 | 243 | 4,400 | 243 |
2019-11-26 | 244 | 246 | 238 | 242 | 29,000 | 242 |
2019-11-25 | 245 | 245 | 243 | 244 | 3,200 | 244 |
2019-11-22 | 245 | 245 | 243 | 243 | 4,500 | 243 |
2019-11-21 | 245 | 245 | 243 | 244 | 7,400 | 244 |
2019-11-20 | 242 | 244 | 242 | 244 | 2,700 | 244 |
2019-11-19 | 246 | 246 | 240 | 242 | 26,100 | 242 |
2019-11-18 | 245 | 246 | 244 | 245 | 4,800 | 245 |
2019-11-15 | 242 | 244 | 242 | 244 | 3,200 | 244 |
2019-11-14 | 245 | 245 | 242 | 242 | 6,500 | 242 |
2019-11-13 | 245 | 245 | 243 | 243 | 5,300 | 243 |
2019-11-12 | 245 | 245 | 243 | 245 | 3,600 | 245 |
2019-11-11 | 243 | 245 | 243 | 244 | 5,800 | 244 |
2019-11-08 | 242 | 243 | 241 | 243 | 2,300 | 243 |
2019-11-07 | 240 | 243 | 239 | 241 | 13,100 | 241 |
2019-11-06 | 244 | 244 | 240 | 240 | 11,500 | 240 |
2019-11-05 | 242 | 244 | 242 | 243 | 2,200 | 243 |
2019-11-01 | 243 | 243 | 240 | 242 | 16,800 | 242 |
2019-10-31 | 244 | 245 | 242 | 242 | 3,900 | 242 |
2019-10-30 | 243 | 244 | 243 | 243 | 2,500 | 243 |
2019-10-29 | 243 | 244 | 242 | 243 | 3,500 | 243 |
2019-10-28 | 242 | 243 | 242 | 242 | 1,300 | 242 |
2019-10-25 | 242 | 243 | 241 | 241 | 4,800 | 241 |
2019-10-24 | 243 | 243 | 241 | 243 | 3,500 | 243 |
2019-10-23 | 242 | 243 | 242 | 243 | 1,700 | 243 |
2019-10-21 | 242 | 242 | 240 | 242 | 3,800 | 242 |
2019-10-18 | 241 | 242 | 239 | 242 | 1,400 | 242 |
2019-10-17 | 243 | 243 | 235 | 238 | 19,400 | 238 |
2019-10-16 | 241 | 242 | 239 | 241 | 3,000 | 241 |
2019-10-15 | 241 | 242 | 239 | 239 | 7,600 | 239 |
2019-10-11 | 239 | 241 | 238 | 241 | 5,200 | 241 |
2019-10-10 | 240 | 240 | 238 | 240 | 4,800 | 240 |
2019-10-09 | 239 | 240 | 238 | 238 | 3,800 | 238 |
2019-10-08 | 240 | 240 | 238 | 238 | 6,100 | 238 |
2019-10-07 | 239 | 239 | 236 | 239 | 5,100 | 239 |
2019-10-04 | 238 | 238 | 235 | 235 | 8,000 | 235 |
2019-10-03 | 238 | 239 | 236 | 238 | 8,300 | 238 |
2019-10-02 | 240 | 240 | 235 | 238 | 20,700 | 238 |
2019-10-01 | 244 | 244 | 238 | 238 | 26,400 | 238 |
2019-09-30 | 243 | 246 | 240 | 240 | 43,700 | 240 |
2019-09-27 | 247 | 247 | 242 | 242 | 31,900 | 242 |
2019-09-26 | 248 | 251 | 242 | 242 | 104,700 | 242 |
2019-09-25 | 250 | 329 | 248 | 248 | 1,174,900 | 248 |
2019-09-24 | 252 | 252 | 249 | 249 | 4,100 | 249 |
2019-09-20 | 252 | 252 | 251 | 251 | 3,200 | 251 |
2019-09-19 | 251 | 252 | 250 | 251 | 1,600 | 251 |
2019-09-18 | 249 | 251 | 249 | 251 | 1,900 | 251 |
2019-09-17 | 250 | 251 | 249 | 249 | 2,600 | 249 |
2019-09-13 | 251 | 251 | 250 | 251 | 2,300 | 251 |
2019-09-12 | 250 | 252 | 250 | 251 | 1,500 | 251 |
2019-09-11 | 252 | 252 | 249 | 252 | 3,100 | 252 |
2019-09-10 | 251 | 255 | 250 | 252 | 6,100 | 252 |
2019-09-09 | 250 | 251 | 247 | 251 | 3,900 | 251 |
2019-09-06 | 250 | 253 | 249 | 252 | 5,300 | 252 |
2019-09-05 | 248 | 249 | 247 | 249 | 1,100 | 249 |
2019-09-04 | 249 | 249 | 249 | 249 | 100 | 249 |
2019-09-03 | 246 | 249 | 245 | 249 | 1,800 | 249 |
2019-09-02 | 245 | 247 | 245 | 245 | 1,200 | 245 |
2019-08-30 | 245 | 246 | 245 | 246 | 400 | 246 |
2019-08-29 | 247 | 247 | 245 | 245 | 1,100 | 245 |
2019-08-28 | 246 | 248 | 245 | 248 | 3,100 | 248 |
2019-08-27 | 246 | 247 | 246 | 247 | 2,400 | 247 |
2019-08-26 | 249 | 249 | 247 | 247 | 4,000 | 247 |
2019-08-23 | 247 | 248 | 246 | 246 | 1,800 | 246 |
2019-08-22 | 247 | 248 | 247 | 248 | 1,200 | 248 |
2019-08-21 | 248 | 250 | 247 | 247 | 2,800 | 247 |
2019-08-20 | 248 | 249 | 247 | 248 | 3,800 | 248 |
2019-08-19 | 251 | 256 | 246 | 249 | 18,200 | 249 |
2019-08-16 | 251 | 256 | 249 | 255 | 14,000 | 255 |
2019-08-15 | 250 | 250 | 248 | 249 | 3,200 | 249 |
2019-08-14 | 251 | 251 | 249 | 250 | 2,000 | 250 |
2019-08-13 | 248 | 250 | 248 | 249 | 1,600 | 249 |
2019-08-09 | 249 | 250 | 248 | 248 | 400 | 248 |
2019-08-08 | 247 | 249 | 247 | 249 | 3,200 | 249 |
2019-08-07 | 247 | 247 | 246 | 246 | 600 | 246 |
2019-08-06 | 246 | 247 | 246 | 247 | 2,400 | 247 |
2019-08-05 | 248 | 249 | 246 | 249 | 2,400 | 249 |
2019-08-02 | 248 | 250 | 248 | 249 | 700 | 249 |
2019-08-01 | 247 | 252 | 247 | 250 | 4,800 | 250 |
2019-07-31 | 247 | 248 | 247 | 247 | 800 | 247 |
2019-07-30 | 249 | 249 | 248 | 248 | 500 | 248 |
2019-07-29 | 250 | 250 | 248 | 249 | 1,200 | 249 |
2019-07-26 | 247 | 249 | 247 | 248 | 1,300 | 248 |
2019-07-25 | 246 | 247 | 246 | 247 | 1,000 | 247 |
2019-07-24 | 250 | 250 | 246 | 247 | 1,800 | 247 |
2019-07-23 | 247 | 248 | 246 | 248 | 2,800 | 248 |
2019-07-22 | 250 | 250 | 249 | 249 | 800 | 249 |
2019-07-19 | 248 | 249 | 248 | 249 | 6,400 | 249 |
2019-07-18 | 247 | 248 | 247 | 248 | 800 | 248 |
2019-07-17 | 250 | 250 | 248 | 248 | 800 | 248 |
2019-07-16 | 247 | 250 | 247 | 250 | 1,600 | 250 |
2019-07-12 | 247 | 250 | 247 | 250 | 2,000 | 250 |
2019-07-11 | 247 | 250 | 247 | 250 | 1,300 | 250 |
2019-07-10 | 249 | 249 | 246 | 246 | 4,300 | 246 |
2019-07-09 | 250 | 251 | 249 | 250 | 1,100 | 250 |
2019-07-08 | 249 | 252 | 249 | 252 | 3,200 | 252 |
2019-07-05 | 252 | 252 | 248 | 249 | 6,000 | 249 |
2019-07-04 | 252 | 252 | 250 | 250 | 1,600 | 250 |
2019-07-03 | 247 | 251 | 247 | 251 | 2,500 | 251 |
2019-07-02 | 248 | 249 | 248 | 249 | 1,200 | 249 |
2019-07-01 | 247 | 250 | 247 | 248 | 1,300 | 248 |
2019-06-28 | 246 | 250 | 246 | 248 | 1,800 | 248 |
2019-06-27 | 251 | 252 | 247 | 247 | 500 | 247 |
2019-06-26 | 249 | 252 | 247 | 251 | 3,100 | 251 |
2019-06-25 | 249 | 252 | 249 | 251 | 2,900 | 251 |
2019-06-24 | 255 | 255 | 240 | 250 | 6,100 | 250 |
2019-06-21 | 254 | 255 | 254 | 255 | 3,600 | 255 |
2019-06-20 | 257 | 257 | 254 | 254 | 11,500 | 254 |
2019-06-19 | 252 | 257 | 251 | 254 | 18,100 | 254 |
2019-06-18 | 249 | 252 | 247 | 248 | 8,900 | 248 |
2019-06-17 | 250 | 250 | 249 | 249 | 2,600 | 249 |
2019-06-14 | 249 | 249 | 247 | 248 | 5,600 | 248 |
2019-06-13 | 249 | 250 | 249 | 249 | 2,200 | 249 |
2019-06-12 | 248 | 249 | 248 | 248 | 3,100 | 248 |
2019-06-11 | 246 | 248 | 246 | 247 | 5,300 | 247 |
2019-06-10 | 243 | 243 | 242 | 243 | 1,300 | 243 |
2019-06-07 | 242 | 244 | 241 | 243 | 2,800 | 243 |
2019-06-06 | 242 | 243 | 242 | 243 | 700 | 243 |
2019-06-05 | 243 | 243 | 242 | 242 | 1,500 | 242 |
2019-06-04 | 245 | 245 | 241 | 242 | 1,100 | 242 |
2019-06-03 | 242 | 245 | 240 | 245 | 4,500 | 245 |
2019-05-31 | 244 | 247 | 241 | 245 | 2,000 | 245 |
2019-05-30 | 245 | 247 | 244 | 244 | 1,700 | 244 |
2019-05-29 | 247 | 247 | 245 | 247 | 2,700 | 247 |
2019-05-28 | 245 | 247 | 245 | 247 | 2,100 | 247 |
2019-05-27 | 246 | 247 | 244 | 244 | 3,400 | 244 |
2019-05-24 | 245 | 247 | 245 | 246 | 6,300 | 246 |
2019-05-23 | 246 | 247 | 245 | 245 | 1,100 | 245 |
2019-05-22 | 242 | 248 | 242 | 248 | 1,600 | 248 |
2019-05-21 | 248 | 248 | 241 | 241 | 2,700 | 241 |
2019-05-20 | 248 | 248 | 247 | 248 | 900 | 248 |
2019-05-17 | 248 | 248 | 246 | 247 | 1,100 | 247 |
2019-05-16 | 246 | 250 | 244 | 248 | 4,900 | 248 |
2019-05-15 | 250 | 250 | 244 | 245 | 3,500 | 245 |
2019-05-14 | 250 | 251 | 249 | 250 | 7,100 | 250 |
2019-05-13 | 252 | 252 | 251 | 251 | 7,100 | 251 |
2019-05-10 | 251 | 253 | 251 | 252 | 4,800 | 252 |
2019-05-09 | 251 | 253 | 251 | 252 | 2,300 | 252 |
2019-05-08 | 252 | 252 | 251 | 251 | 6,000 | 251 |
2019-05-07 | 252 | 253 | 252 | 252 | 3,300 | 252 |
2019-04-26 | 251 | 252 | 251 | 251 | 3,800 | 251 |
2019-04-25 | 250 | 251 | 250 | 250 | 1,900 | 250 |
2019-04-24 | 248 | 252 | 248 | 250 | 3,800 | 250 |
2019-04-23 | 250 | 251 | 250 | 250 | 1,600 | 250 |
2019-04-22 | 250 | 251 | 250 | 250 | 3,300 | 250 |
2019-04-19 | 252 | 252 | 250 | 250 | 7,300 | 250 |
2019-04-18 | 250 | 251 | 250 | 250 | 2,700 | 250 |
2019-04-17 | 252 | 252 | 250 | 250 | 7,300 | 250 |
2019-04-16 | 248 | 258 | 235 | 250 | 57,500 | 250 |
2019-04-15 | 240 | 241 | 239 | 240 | 2,200 | 240 |
2019-04-12 | 244 | 244 | 240 | 240 | 2,500 | 240 |
2019-04-11 | 244 | 245 | 244 | 244 | 3,500 | 244 |
2019-04-10 | 244 | 245 | 244 | 245 | 3,700 | 245 |
2019-04-09 | 244 | 247 | 244 | 245 | 2,400 | 245 |
2019-04-08 | 246 | 246 | 244 | 244 | 6,800 | 244 |
2019-04-05 | 249 | 249 | 245 | 246 | 7,800 | 246 |
2019-04-04 | 250 | 251 | 249 | 249 | 11,100 | 249 |
2019-04-03 | 242 | 253 | 242 | 250 | 59,300 | 250 |
2019-04-02 | 241 | 241 | 239 | 240 | 8,700 | 240 |
2019-04-01 | 239 | 242 | 239 | 239 | 13,700 | 239 |
2019-03-29 | 232 | 239 | 232 | 239 | 18,500 | 239 |
2019-03-28 | 230 | 233 | 230 | 231 | 2,800 | 231 |
2019-03-27 | 226 | 230 | 226 | 230 | 3,500 | 230 |
2019-03-26 | 226 | 229 | 226 | 228 | 3,900 | 228 |
2019-03-25 | 230 | 230 | 225 | 225 | 9,800 | 225 |
2019-03-22 | 232 | 233 | 229 | 230 | 3,200 | 230 |
2019-03-20 | 233 | 233 | 231 | 232 | 2,900 | 232 |
2019-03-19 | 229 | 233 | 229 | 231 | 3,500 | 231 |
2019-03-18 | 228 | 231 | 228 | 229 | 3,800 | 229 |
2019-03-15 | 233 | 233 | 227 | 227 | 4,300 | 227 |
2019-03-14 | 229 | 233 | 229 | 231 | 2,200 | 231 |
2019-03-13 | 229 | 230 | 228 | 229 | 4,400 | 229 |
2019-03-12 | 228 | 230 | 228 | 228 | 1,700 | 228 |
2019-03-11 | 230 | 230 | 228 | 228 | 2,000 | 228 |
2019-03-08 | 231 | 231 | 228 | 228 | 4,900 | 228 |
2019-03-07 | 231 | 231 | 229 | 230 | 1,900 | 230 |
2019-03-06 | 232 | 232 | 229 | 231 | 3,700 | 231 |
2019-03-05 | 232 | 233 | 230 | 231 | 2,300 | 231 |
2019-03-04 | 233 | 233 | 230 | 231 | 3,200 | 231 |
2019-03-01 | 230 | 233 | 230 | 231 | 3,200 | 231 |
2019-02-28 | 233 | 233 | 229 | 230 | 2,200 | 230 |
2019-02-27 | 230 | 233 | 229 | 229 | 2,200 | 229 |
2019-02-26 | 228 | 234 | 226 | 233 | 4,700 | 233 |
2019-02-25 | 229 | 229 | 226 | 226 | 4,200 | 226 |
2019-02-22 | 228 | 230 | 228 | 228 | 1,500 | 228 |
2019-02-21 | 230 | 230 | 226 | 228 | 3,800 | 228 |
2019-02-20 | 228 | 229 | 227 | 228 | 3,900 | 228 |
2019-02-19 | 230 | 230 | 228 | 228 | 2,600 | 228 |
2019-02-18 | 226 | 228 | 226 | 227 | 4,600 | 227 |
2019-02-15 | 229 | 229 | 227 | 228 | 1,700 | 228 |
2019-02-14 | 229 | 230 | 227 | 227 | 5,800 | 227 |
2019-02-13 | 227 | 228 | 225 | 226 | 4,100 | 226 |
2019-02-12 | 226 | 228 | 225 | 228 | 5,300 | 228 |
2019-02-08 | 227 | 227 | 226 | 226 | 1,900 | 226 |
2019-02-07 | 228 | 228 | 226 | 227 | 1,700 | 227 |
2019-02-06 | 226 | 228 | 226 | 227 | 1,900 | 227 |
2019-02-05 | 227 | 228 | 225 | 225 | 2,600 | 225 |
2019-02-04 | 225 | 228 | 225 | 227 | 3,600 | 227 |
2019-02-01 | 225 | 228 | 225 | 225 | 1,900 | 225 |
2019-01-31 | 225 | 228 | 225 | 225 | 2,400 | 225 |
2019-01-30 | 228 | 229 | 225 | 225 | 3,800 | 225 |
2019-01-29 | 227 | 228 | 226 | 226 | 2,500 | 226 |
2019-01-28 | 226 | 228 | 225 | 227 | 5,800 | 227 |
2019-01-25 | 225 | 228 | 225 | 227 | 3,100 | 227 |
2019-01-24 | 224 | 226 | 224 | 225 | 2,300 | 225 |
2019-01-23 | 227 | 228 | 224 | 224 | 5,500 | 224 |
2019-01-22 | 225 | 226 | 223 | 226 | 2,100 | 226 |
2019-01-21 | 223 | 226 | 222 | 223 | 7,400 | 223 |
2019-01-18 | 227 | 227 | 224 | 225 | 1,800 | 225 |
2019-01-17 | 228 | 229 | 224 | 224 | 2,900 | 224 |
2019-01-16 | 223 | 227 | 223 | 227 | 5,400 | 227 |
2019-01-15 | 224 | 225 | 223 | 223 | 5,400 | 223 |
2019-01-11 | 227 | 227 | 225 | 225 | 3,200 | 225 |
2019-01-10 | 228 | 229 | 227 | 229 | 2,800 | 229 |
2019-01-09 | 228 | 228 | 225 | 228 | 5,000 | 228 |
2019-01-08 | 225 | 228 | 222 | 228 | 3,700 | 228 |
2019-01-07 | 222 | 224 | 219 | 222 | 11,100 | 222 |
2019-01-04 | 218 | 223 | 214 | 221 | 17,100 | 221 |
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