1. HOME >
  2. 株価時系列 >
  3. 9439 >
  4. 2020年

9439 (株)エム・エイチ・グループ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301931951921934,900193
2020-12-291901931901919,800191
2020-12-2819419519219214,800192
2020-12-251931951931946,700194
2020-12-241941951931956,500195
2020-12-231951961941943,500194
2020-12-221951961951967,200196
2020-12-211971981951978,200197
2020-12-181971971961977,700197
2020-12-171971981961975,200197
2020-12-161961971961969,300196
2020-12-151971981971975,000197
2020-12-141962001961977,300197
2020-12-111981981971981,800198
2020-12-101991991981991,300199
2020-12-091992001971994,300199
2020-12-081981991961994,200199
2020-12-071981981961986,300198
2020-12-041961981961985,800198
2020-12-031971981971976,300197
2020-12-021971981971973,300197
2020-12-011971991971973,200197
2020-11-301992001971972,500197
2020-11-271981991971993,700199
2020-11-261981991971982,800198
2020-11-252002001981981,600198
2020-11-242002021982006,600200
2020-11-201971971971972,400197
2020-11-191981981961975,000197
2020-11-181981991981982,300198
2020-11-172002001981982,600198
2020-11-162002001962003,700200
2020-11-131991991951963,600196
2020-11-121971981961983,600198
2020-11-111941991941976,100197
2020-11-101971971941953,300195
2020-11-091931961921965,600196
2020-11-061941961941951,600195
2020-11-051981981951953,000195
2020-11-041921961921962,700196
2020-11-0219119519119210,900192
2020-10-3019719919419814,500198
2020-10-291981991971983,800198
2020-10-282002011971996,500199
2020-10-272022042012012,000201
2020-10-262042042022023,300202
2020-10-232042052012025,800202
2020-10-2220020420020318,400203
2020-10-2119719919619912,000199
2020-10-201981991971973,000197
2020-10-191971991971982,400198
2020-10-161971971971971,600197
2020-10-151981991971972,000197
2020-10-141982001981982,700198
2020-10-131981991981992,300199
2020-10-121971981971983,300198
2020-10-091982001971983,200198
2020-10-081992001981982,800198
2020-10-071972001972002,100200
2020-10-062002001981995,200199
2020-10-051972001971992,400199
2020-10-021972001971973,400197
2020-09-301981981971982,300198
2020-09-291982001981982,400198
2020-09-281992001981993,600199
2020-09-251992001982002,500200
2020-09-241982001981993,500199
2020-09-232002001981996,500199
2020-09-182002001982004,300200
2020-09-171992001982005,000200
2020-09-162002001981994,000199
2020-09-151991991981996,300199
2020-09-141991991971987,100198
2020-09-111981991971994,800199
2020-09-101981981971981,800198
2020-09-091971991971971,200197
2020-09-081971991971973,100197
2020-09-071971971971973,700197
2020-09-041971991971984,900198
2020-09-031991991981983,100198
2020-09-021991991981992,800199
2020-09-011972041961994,900199
2020-08-311982021982005,000200
2020-08-282012011981985,600198
2020-08-272022022002002,600200
2020-08-262022022002011,800201
2020-08-252012022002003,800200
2020-08-242002012002002,200200
2020-08-212012011981992,700199
2020-08-202022021982014,800201
2020-08-192012011962013,400201
2020-08-181931981931985,100198
2020-08-172002001972002,200200
2020-08-141932001932007,300200
2020-08-131951951921922,800192
2020-08-121911921891914,400191
2020-08-111901941901913,100191
2020-08-071881901881902,800190
2020-08-061921931901901,400190
2020-08-051951951901921,500192
2020-08-041881901881882,500188
2020-08-031901931891907,400190
2020-07-311951971941945,400194
2020-07-301961981961981,600198
2020-07-291982001961966,500196
2020-07-282032031981983,900198
2020-07-272002042002034,500203
2020-07-221981991981981,700198
2020-07-211982001981982,900198
2020-07-201971991971982,400198
2020-07-172022021971973,700197
2020-07-161982001961983,000198
2020-07-151982001981983,000198
2020-07-141961981961984,300198
2020-07-132002021911958,700195
2020-07-102012022002001,900200
2020-07-092022032002012,500201
2020-07-082032032002013,200201
2020-07-072012062012033,000203
2020-07-062042042012013,700201
2020-07-032002052002047,600204
2020-07-0220920920020011,500200
2020-07-012112122092097,900209
2020-06-3021521821021312,800213
2020-06-2922122221521558,900215
2020-06-2623924523824550,400245
2020-06-2523923923623718,400237
2020-06-2423823923523517,600235
2020-06-2323923923523513,300235
2020-06-2223723923523517,600235
2020-06-192362362352365,400236
2020-06-182352362352355,000235
2020-06-172322362322356,800235
2020-06-162322352322354,000235
2020-06-152322362322325,600232
2020-06-1223123323023210,400232
2020-06-112372372342368,000236
2020-06-102352362342366,500236
2020-06-092332362312368,900236
2020-06-0823423522923311,000233
2020-06-052272292252277,900227
2020-06-042252272252259,000225
2020-06-0322222622222512,500225
2020-06-0222122121922114,100221
2020-06-012222222192209,700220
2020-05-2922122121922115,900221
2020-05-2822022221922120,100221
2020-05-272192202182195,400219
2020-05-2622322321921912,400219
2020-05-252232232202219,400221
2020-05-2222222221922110,000221
2020-05-2122022421922310,400223
2020-05-202182232172208,800220
2020-05-192162182152188,400218
2020-05-1821021520921511,100215
2020-05-152062092052074,500207
2020-05-142082082042054,300205
2020-05-132032052002044,700204
2020-05-122022031981997,200199
2020-05-111941991941977,400197
2020-05-081861911861915,600191
2020-05-071861881861885,300188
2020-05-011851871851852,900185
2020-04-301851861831846,600184
2020-04-281841851821841,900184
2020-04-271821831811833,300183
2020-04-241851851811823,100182
2020-04-231811841811841,400184
2020-04-221841851811834,100183
2020-04-211851861831854,000185
2020-04-201841861811866,000186
2020-04-171851851841842,300184
2020-04-161811851811853,100185
2020-04-151851851821823,200182
2020-04-141871871831855,600185
2020-04-131881891831854,500185
2020-04-101801831801832,900183
2020-04-091771841771845,600184
2020-04-081771831751807,600180
2020-04-071741801701786,700178
2020-04-061681701651709,800170
2020-04-031761771721727,200172
2020-04-021801801761766,100176
2020-04-011841841801803,800180
2020-03-311841841821835,900183
2020-03-3018518518018311,900183
2020-03-271821831801824,100182
2020-03-261761821721827,300182
2020-03-2516417516317415,900174
2020-03-2415916015415911,600159
2020-03-231541551511557,600155
2020-03-191431491421498,500149
2020-03-1814215414214213,100142
2020-03-1713014513014119,700141
2020-03-1614514813913921,600139
2020-03-1315515513514438,000144
2020-03-1217517716116316,700163
2020-03-1119019318018010,600180
2020-03-1016618115818132,500181
2020-03-0919219518018131,500181
2020-03-0620020219620211,400202
2020-03-0520920920020112,100201
2020-03-042022092002043,400204
2020-03-0321021320320310,300203
2020-03-0219420619420618,200206
2020-02-2821321320120230,200202
2020-02-2722222521822011,700220
2020-02-262212232212228,000222
2020-02-2522523122122515,600225
2020-02-212332332322323,800232
2020-02-202342342322325,500232
2020-02-192342352332345,800234
2020-02-1823523623523620,800236
2020-02-1723623723523514,500235
2020-02-142362382352358,600235
2020-02-132372382362362,700236
2020-02-122362382352365,700236
2020-02-102352372352353,000235
2020-02-072372372352363,500236
2020-02-062352372352365,300236
2020-02-052362372352351,700235
2020-02-042362362352355,100235
2020-02-032362362352351,700235
2020-01-312372372352351,800235
2020-01-302372372352364,200236
2020-01-292352362352365,100236
2020-01-282342352342345,900234
2020-01-272362362352357,400235
2020-01-242372382372372,200237
2020-01-232382392372373,600237
2020-01-222372382372381,000238
2020-01-212372382372375,900237
2020-01-202372382372373,000237
2020-01-172372382362374,300237
2020-01-162372382362364,000236
2020-01-152382392362366,500236
2020-01-142382392362387,200238
2020-01-102362372352365,100236
2020-01-092372372352354,100235
2020-01-082362372352358,100235
2020-01-072362382362364,300236
2020-01-062352372352357,200235

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