1. HOME >
  2. 株価時系列 >
  3. 9439 >
  4. 2021年

9439 (株)エム・エイチ・グループ の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3015215615015610,000156
2021-12-291511531491528,700152
2021-12-2815215414715070,000150
2021-12-2715615715415432,300154
2021-12-2415816015615624,100156
2021-12-2316116115715813,800158
2021-12-221621621611616,700161
2021-12-2116116315916318,800163
2021-12-2016416416016018,100160
2021-12-171611641611648,100164
2021-12-161621631611616,000161
2021-12-1516216416116214,700162
2021-12-1416516516216217,700162
2021-12-131651671651667,000166
2021-12-101671671651667,300166
2021-12-091671681651679,400167
2021-12-0816316816316826,000168
2021-12-0716316516316318,600163
2021-12-0616516716216314,000163
2021-12-031651651631658,400165
2021-12-0216616716316515,800165
2021-12-011671701671686,500168
2021-11-301651681651677,000167
2021-11-2917217316516721,400167
2021-11-2618318317317333,000173
2021-11-2517418217318024,800180
2021-11-241741761731749,900174
2021-11-221751761741754,400175
2021-11-191741771741757,500175
2021-11-181741751741746,700174
2021-11-1717717717417410,200174
2021-11-161781781761767,000176
2021-11-1518118217817811,200178
2021-11-121791831781828,100182
2021-11-111781801781801,100180
2021-11-101781821771798,800179
2021-11-0917918017717813,800178
2021-11-0818018117918012,400180
2021-11-051821831811815,700181
2021-11-041831831821823,200182
2021-11-021821831811824,000182
2021-11-011821831811837,800183
2021-10-291831841821835,800183
2021-10-281831841831832,800183
2021-10-271851861841843,600184
2021-10-261871871841855,900185
2021-10-251871881851876,500187
2021-10-221891891881871,700187
2021-10-211891891881882,200188
2021-10-201891891881892,500189
2021-10-191871881871871,200187
2021-10-181881881851866,700186
2021-10-151871891871892,900189
2021-10-141871901871885,100188
2021-10-13187188187187900187
2021-10-121861871861861,900186
2021-10-111881881861873,500187
2021-10-081891901881882,400188
2021-10-071881881871883,200188
2021-10-061891891871872,500187
2021-10-051871891861895,000189
2021-10-041891891871875,900187
2021-10-011891891871885,700188
2021-09-301901911891906,900190
2021-09-291891911891902,600190
2021-09-281901921901927,200192
2021-09-2718719118519010,100190
2021-09-241871881861877,100187
2021-09-221851871851863,600186
2021-09-2118818818518617,900186
2021-09-171891891881883,500188
2021-09-161891901881884,700188
2021-09-1519119118919111,300191
2021-09-141921921901916,800191
2021-09-1318919118818916,700189
2021-09-1019119318819215,300192
2021-09-091891911891912,900191
2021-09-081891921881927,700192
2021-09-071881891881888,200188
2021-09-0619019018518913,800189
2021-09-031921931901915,800191
2021-09-021921941901924,500192
2021-09-011901911881906,100190
2021-08-311891901891903,800190
2021-08-3019019018919012,000190
2021-08-271881891881885,300188
2021-08-261871891871882,500188
2021-08-251871891861893,900189
2021-08-2418918918418816,900188
2021-08-231851861831869,400186
2021-08-2019019218218342,700183
2021-08-19206225189190358,900190
2021-08-1819920519720347,900203
2021-08-1719920119819915,400199
2021-08-1620020019619812,300198
2021-08-131991991961979,400197
2021-08-121981981971983,100198
2021-08-112002001981982,600198
2021-08-101972001971985,700198
2021-08-0619819819519711,900197
2021-08-051971981971971,800197
2021-08-041971981961986,100198
2021-08-031981991971973,800197
2021-08-021971971951976,800197
2021-07-301961971951964,200196
2021-07-2919819819419726,000197
2021-07-2820320319719723,400197
2021-07-272042052042043,000204
2021-07-262012042012026,400202
2021-07-2120020219920112,100201
2021-07-2020121220020226,400202
2021-07-1920620720220412,700204
2021-07-1620921020520615,200206
2021-07-152102122082088,600208
2021-07-14210210210210300210
2021-07-132112132112118,000211
2021-07-1220921020721012,300210
2021-07-0920821020620913,400209
2021-07-082102122082088,000208
2021-07-072102122092107,200210
2021-07-0620821020720914,400209
2021-07-0521021120820813,900208
2021-07-0221121221021014,800210
2021-07-012122142112119,400211
2021-06-3021221421121213,800212
2021-06-2921221521221350,800213
2021-06-2822322322022045,800220
2021-06-2522522522122317,000223
2021-06-2422422622022522,100225
2021-06-2322622722522616,700226
2021-06-222282282262276,000227
2021-06-212272282262287,900228
2021-06-1822822922522718,900227
2021-06-172282282272275,500227
2021-06-1622822822722710,100227
2021-06-1522822922722710,200227
2021-06-142282292272286,100228
2021-06-112272292272287,900228
2021-06-102292292272289,500228
2021-06-0922822922722915,300229
2021-06-0822722722622710,700227
2021-06-072272272262279,300227
2021-06-0422522722522714,400227
2021-06-0322722822522523,300225
2021-06-0222522722522711,300227
2021-06-0122222622122421,200224
2021-05-3123023122022279,700222
2021-05-282332362332349,800234
2021-05-2723223623223315,700233
2021-05-2623223523123513,000235
2021-05-252352352322338,100233
2021-05-2423123423123410,300234
2021-05-212302312302314,900231
2021-05-202292302282295,200229
2021-05-1922923022623011,700230
2021-05-1823023122522911,100229
2021-05-1722923122823117,800231
2021-05-1423023222823013,900230
2021-05-1323223222823017,600230
2021-05-1223423423023212,700232
2021-05-1123723723223311,700233
2021-05-102342362332358,500235
2021-05-0723423622823335,600233
2021-05-0623824123123526,600235
2021-04-302342342322326,800232
2021-04-282312332312334,800233
2021-04-272322342312319,100231
2021-04-262312332312315,600231
2021-04-232322322312314,500231
2021-04-222322332312325,000232
2021-04-2123423423023221,400232
2021-04-202332342322335,900233
2021-04-1923523623223320,300233
2021-04-162312332302329,600232
2021-04-152312332312324,600232
2021-04-1423223323023112,100231
2021-04-132312342312348,700234
2021-04-1223223422923325,100233
2021-04-092312342312326,300232
2021-04-0823523523123222,100232
2021-04-0723223423123418,100234
2021-04-0623123323023327,500233
2021-04-0523123223023118,900231
2021-04-0223023022722914,000229
2021-04-0122923122822810,300228
2021-03-312312312282304,800230
2021-03-302262302262308,700230
2021-03-2923423422322722,900227
2021-03-2622523022423019,000230
2021-03-2522622722222610,900226
2021-03-2422722922222225,900222
2021-03-2323123322722919,700229
2021-03-2222723222523064,000230
2021-03-1922622722322512,300225
2021-03-1822522622222616,500226
2021-03-1722722722222416,700224
2021-03-1622422722222727,400227
2021-03-1522322522322416,100224
2021-03-122242252232235,600223
2021-03-1122222522222410,400224
2021-03-102232262222229,600222
2021-03-0922522522022212,600222
2021-03-0822422522122221,600222
2021-03-0522122421822429,000224
2021-03-0422022421822024,500220
2021-03-0322422421922020,100220
2021-03-0222022221822249,200222
2021-03-0121622121621944,700219
2021-02-2621521721021645,500216
2021-02-2521321621221420,300214
2021-02-2421721721321320,900213
2021-02-2221421921321527,600215
2021-02-1921621621321323,000213
2021-02-1821621821321320,900213
2021-02-1721521721421546,700215
2021-02-1621321721221236,200212
2021-02-15226247213215448,300215
2021-02-1221422021321864,800218
2021-02-1021721821321346,200213
2021-02-0922522621522082,400220
2021-02-0822623422522679,000226
2021-02-0522823122522672,200226
2021-02-0422623322323377,400233
2021-02-03233245225228206,100228
2021-02-022362652312311,386,000231
2021-02-01221230218228127,900228
2021-01-29227229220225145,400225
2021-01-282322612262301,064,000230
2021-01-27246246233236273,700236
2021-01-26254259244249519,300249
2021-01-252602822562701,259,800270
2021-01-222893272622654,022,500265
2021-01-212583052442975,445,600297
2021-01-202643272482504,675,900250
2021-01-1924824824824898,900248
2021-01-181991991971982,500198
2021-01-151981991961982,900198
2021-01-142002001961981,900198
2021-01-131951991951976,700197
2021-01-121951971951966,300196
2021-01-081961971941954,300195
2021-01-071951961951951,700195
2021-01-061971971941972,300197
2021-01-051971971941973,000197
2021-01-041951971921965,500196

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