9439 (株)エム・エイチ・グループ の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 161 | 161 | 159 | 159 | 2,500 | 159 |
2022-12-29 | 158 | 160 | 157 | 160 | 4,600 | 160 |
2022-12-28 | 156 | 160 | 156 | 159 | 16,900 | 159 |
2022-12-27 | 160 | 160 | 155 | 156 | 16,700 | 156 |
2022-12-26 | 159 | 160 | 158 | 158 | 18,500 | 158 |
2022-12-23 | 160 | 161 | 159 | 159 | 11,100 | 159 |
2022-12-22 | 159 | 162 | 159 | 162 | 5,700 | 162 |
2022-12-21 | 159 | 160 | 159 | 159 | 3,300 | 159 |
2022-12-20 | 162 | 163 | 157 | 159 | 31,600 | 159 |
2022-12-19 | 164 | 164 | 161 | 161 | 30,200 | 161 |
2022-12-16 | 166 | 166 | 163 | 165 | 16,900 | 165 |
2022-12-15 | 167 | 167 | 164 | 166 | 15,000 | 166 |
2022-12-14 | 164 | 168 | 162 | 166 | 36,800 | 166 |
2022-12-13 | 163 | 164 | 163 | 163 | 8,000 | 163 |
2022-12-12 | 163 | 164 | 160 | 163 | 12,500 | 163 |
2022-12-09 | 160 | 163 | 160 | 162 | 5,400 | 162 |
2022-12-08 | 162 | 162 | 161 | 161 | 7,500 | 161 |
2022-12-07 | 161 | 163 | 161 | 162 | 5,200 | 162 |
2022-12-06 | 161 | 162 | 160 | 161 | 6,500 | 161 |
2022-12-05 | 162 | 162 | 160 | 161 | 12,400 | 161 |
2022-12-02 | 163 | 163 | 161 | 161 | 13,500 | 161 |
2022-12-01 | 162 | 162 | 161 | 162 | 5,400 | 162 |
2022-11-30 | 164 | 164 | 160 | 163 | 30,100 | 163 |
2022-11-29 | 162 | 165 | 162 | 165 | 11,400 | 165 |
2022-11-28 | 165 | 165 | 161 | 162 | 12,100 | 162 |
2022-11-25 | 165 | 167 | 163 | 164 | 11,400 | 164 |
2022-11-24 | 163 | 164 | 162 | 163 | 8,900 | 163 |
2022-11-22 | 166 | 166 | 160 | 163 | 28,600 | 163 |
2022-11-21 | 165 | 166 | 163 | 166 | 10,500 | 166 |
2022-11-18 | 165 | 166 | 163 | 165 | 11,900 | 165 |
2022-11-17 | 166 | 166 | 162 | 164 | 7,600 | 164 |
2022-11-16 | 164 | 167 | 163 | 166 | 19,900 | 166 |
2022-11-15 | 161 | 164 | 161 | 164 | 13,400 | 164 |
2022-11-14 | 160 | 161 | 158 | 160 | 13,900 | 160 |
2022-11-11 | 158 | 160 | 158 | 160 | 7,700 | 160 |
2022-11-10 | 160 | 161 | 158 | 159 | 10,900 | 159 |
2022-11-09 | 160 | 163 | 159 | 160 | 12,100 | 160 |
2022-11-08 | 157 | 161 | 157 | 161 | 9,100 | 161 |
2022-11-07 | 159 | 159 | 158 | 158 | 5,500 | 158 |
2022-11-04 | 158 | 159 | 158 | 158 | 3,700 | 158 |
2022-11-02 | 159 | 160 | 158 | 159 | 6,400 | 159 |
2022-11-01 | 161 | 161 | 159 | 159 | 5,300 | 159 |
2022-10-31 | 162 | 162 | 159 | 160 | 12,600 | 160 |
2022-10-28 | 159 | 161 | 158 | 161 | 13,900 | 161 |
2022-10-27 | 158 | 160 | 158 | 160 | 5,800 | 160 |
2022-10-26 | 160 | 160 | 159 | 159 | 1,900 | 159 |
2022-10-25 | 159 | 160 | 158 | 159 | 6,500 | 159 |
2022-10-24 | 160 | 160 | 158 | 159 | 12,200 | 159 |
2022-10-21 | 159 | 160 | 158 | 160 | 8,300 | 160 |
2022-10-20 | 157 | 159 | 156 | 159 | 16,400 | 159 |
2022-10-19 | 156 | 160 | 156 | 157 | 21,900 | 157 |
2022-10-18 | 158 | 160 | 155 | 159 | 12,500 | 159 |
2022-10-17 | 155 | 159 | 154 | 157 | 20,000 | 157 |
2022-10-14 | 156 | 158 | 155 | 155 | 15,300 | 155 |
2022-10-13 | 156 | 158 | 155 | 155 | 29,600 | 155 |
2022-10-12 | 159 | 161 | 158 | 158 | 14,100 | 158 |
2022-10-11 | 160 | 162 | 159 | 159 | 19,700 | 159 |
2022-10-07 | 161 | 165 | 160 | 161 | 17,900 | 161 |
2022-10-06 | 161 | 167 | 161 | 162 | 32,900 | 162 |
2022-10-05 | 168 | 168 | 163 | 163 | 19,800 | 163 |
2022-10-04 | 161 | 174 | 159 | 163 | 100,800 | 163 |
2022-10-03 | 164 | 180 | 158 | 158 | 247,200 | 158 |
2022-09-30 | 163 | 163 | 155 | 159 | 49,200 | 159 |
2022-09-29 | 162 | 186 | 162 | 162 | 653,300 | 162 |
2022-09-28 | 164 | 164 | 160 | 160 | 8,600 | 160 |
2022-09-27 | 162 | 164 | 162 | 163 | 2,800 | 163 |
2022-09-26 | 163 | 163 | 160 | 162 | 13,800 | 162 |
2022-09-22 | 164 | 165 | 163 | 164 | 12,300 | 164 |
2022-09-21 | 168 | 168 | 163 | 166 | 23,700 | 166 |
2022-09-20 | 169 | 170 | 165 | 168 | 31,000 | 168 |
2022-09-16 | 170 | 172 | 170 | 170 | 10,000 | 170 |
2022-09-15 | 173 | 173 | 169 | 172 | 15,000 | 172 |
2022-09-14 | 171 | 174 | 170 | 172 | 25,900 | 172 |
2022-09-13 | 173 | 173 | 171 | 172 | 8,300 | 172 |
2022-09-12 | 173 | 174 | 172 | 172 | 8,700 | 172 |
2022-09-09 | 172 | 174 | 172 | 173 | 4,400 | 173 |
2022-09-08 | 173 | 175 | 172 | 173 | 11,500 | 173 |
2022-09-07 | 175 | 176 | 172 | 174 | 19,400 | 174 |
2022-09-06 | 177 | 177 | 175 | 176 | 3,200 | 176 |
2022-09-05 | 177 | 177 | 175 | 177 | 5,100 | 177 |
2022-09-02 | 178 | 179 | 174 | 176 | 38,900 | 176 |
2022-09-01 | 181 | 181 | 179 | 179 | 29,700 | 179 |
2022-08-31 | 182 | 182 | 178 | 180 | 18,700 | 180 |
2022-08-30 | 181 | 183 | 180 | 182 | 13,000 | 182 |
2022-08-29 | 181 | 183 | 178 | 180 | 42,700 | 180 |
2022-08-26 | 187 | 187 | 182 | 185 | 35,800 | 185 |
2022-08-25 | 184 | 187 | 183 | 187 | 34,200 | 187 |
2022-08-24 | 182 | 184 | 181 | 183 | 13,700 | 183 |
2022-08-23 | 182 | 186 | 180 | 181 | 94,200 | 181 |
2022-08-22 | 194 | 194 | 184 | 185 | 155,100 | 185 |
2022-08-19 | 208 | 208 | 191 | 194 | 547,000 | 194 |
2022-08-18 | 210 | 228 | 207 | 222 | 1,253,300 | 222 |
2022-08-17 | 200 | 211 | 184 | 199 | 586,100 | 199 |
2022-08-16 | 180 | 204 | 179 | 195 | 352,800 | 195 |
2022-08-15 | 179 | 180 | 177 | 178 | 28,500 | 178 |
2022-08-12 | 175 | 177 | 174 | 177 | 20,700 | 177 |
2022-08-10 | 173 | 175 | 173 | 175 | 3,600 | 175 |
2022-08-09 | 176 | 176 | 173 | 173 | 16,000 | 173 |
2022-08-08 | 176 | 177 | 174 | 174 | 16,200 | 174 |
2022-08-05 | 175 | 176 | 173 | 176 | 15,900 | 176 |
2022-08-04 | 176 | 176 | 175 | 175 | 7,800 | 175 |
2022-08-03 | 177 | 177 | 175 | 175 | 11,700 | 175 |
2022-08-02 | 175 | 176 | 175 | 176 | 10,300 | 176 |
2022-08-01 | 175 | 176 | 175 | 175 | 4,300 | 175 |
2022-07-29 | 176 | 177 | 175 | 175 | 11,400 | 175 |
2022-07-28 | 177 | 177 | 175 | 175 | 11,400 | 175 |
2022-07-27 | 176 | 177 | 175 | 177 | 6,400 | 177 |
2022-07-26 | 179 | 179 | 176 | 176 | 25,600 | 176 |
2022-07-25 | 180 | 180 | 178 | 178 | 15,700 | 178 |
2022-07-22 | 179 | 179 | 178 | 178 | 9,400 | 178 |
2022-07-21 | 177 | 181 | 177 | 179 | 23,300 | 179 |
2022-07-20 | 176 | 177 | 175 | 177 | 25,900 | 177 |
2022-07-19 | 174 | 174 | 172 | 173 | 11,300 | 173 |
2022-07-15 | 173 | 175 | 173 | 174 | 12,200 | 174 |
2022-07-14 | 175 | 176 | 174 | 174 | 13,100 | 174 |
2022-07-13 | 175 | 176 | 173 | 175 | 20,500 | 175 |
2022-07-12 | 175 | 175 | 173 | 175 | 11,200 | 175 |
2022-07-11 | 174 | 176 | 171 | 176 | 17,000 | 176 |
2022-07-08 | 173 | 175 | 173 | 173 | 9,800 | 173 |
2022-07-07 | 177 | 177 | 173 | 173 | 13,800 | 173 |
2022-07-06 | 179 | 179 | 174 | 175 | 25,200 | 175 |
2022-07-05 | 177 | 180 | 175 | 180 | 25,800 | 180 |
2022-07-04 | 175 | 178 | 174 | 175 | 29,400 | 175 |
2022-07-01 | 176 | 177 | 174 | 174 | 35,700 | 174 |
2022-06-30 | 179 | 180 | 176 | 176 | 41,000 | 176 |
2022-06-29 | 175 | 178 | 173 | 177 | 49,400 | 177 |
2022-06-28 | 179 | 185 | 179 | 184 | 62,500 | 184 |
2022-06-27 | 182 | 183 | 180 | 182 | 24,900 | 182 |
2022-06-24 | 176 | 181 | 176 | 180 | 21,700 | 180 |
2022-06-23 | 175 | 178 | 173 | 177 | 18,300 | 177 |
2022-06-22 | 175 | 176 | 174 | 176 | 16,400 | 176 |
2022-06-21 | 171 | 177 | 171 | 177 | 23,400 | 177 |
2022-06-20 | 175 | 175 | 169 | 171 | 21,000 | 171 |
2022-06-17 | 175 | 175 | 170 | 174 | 49,500 | 174 |
2022-06-16 | 176 | 179 | 174 | 175 | 23,300 | 175 |
2022-06-15 | 183 | 183 | 172 | 176 | 74,100 | 176 |
2022-06-14 | 182 | 203 | 177 | 183 | 191,600 | 183 |
2022-06-13 | 184 | 186 | 182 | 182 | 25,600 | 182 |
2022-06-10 | 184 | 193 | 183 | 185 | 47,800 | 185 |
2022-06-09 | 184 | 186 | 182 | 183 | 40,100 | 183 |
2022-06-08 | 183 | 185 | 181 | 184 | 32,400 | 184 |
2022-06-07 | 186 | 186 | 180 | 185 | 63,600 | 185 |
2022-06-06 | 188 | 189 | 182 | 185 | 58,100 | 185 |
2022-06-03 | 193 | 194 | 188 | 189 | 177,300 | 189 |
2022-06-02 | 179 | 201 | 177 | 198 | 514,900 | 198 |
2022-06-01 | 184 | 184 | 174 | 176 | 166,800 | 176 |
2022-05-31 | 173 | 186 | 172 | 186 | 78,300 | 186 |
2022-05-30 | 171 | 177 | 171 | 177 | 33,600 | 177 |
2022-05-27 | 169 | 173 | 164 | 170 | 58,100 | 170 |
2022-05-26 | 167 | 169 | 165 | 167 | 32,000 | 167 |
2022-05-25 | 171 | 172 | 164 | 164 | 44,500 | 164 |
2022-05-24 | 175 | 176 | 172 | 173 | 38,100 | 173 |
2022-05-23 | 179 | 181 | 173 | 176 | 45,200 | 176 |
2022-05-20 | 174 | 177 | 173 | 176 | 31,900 | 176 |
2022-05-19 | 178 | 178 | 171 | 173 | 64,600 | 173 |
2022-05-18 | 184 | 188 | 178 | 180 | 63,700 | 180 |
2022-05-17 | 185 | 187 | 181 | 184 | 39,600 | 184 |
2022-05-16 | 179 | 185 | 177 | 182 | 70,600 | 182 |
2022-05-13 | 183 | 189 | 180 | 180 | 77,800 | 180 |
2022-05-12 | 190 | 194 | 183 | 183 | 85,300 | 183 |
2022-05-11 | 186 | 196 | 186 | 192 | 75,200 | 192 |
2022-05-10 | 186 | 193 | 183 | 190 | 68,700 | 190 |
2022-05-09 | 191 | 193 | 187 | 190 | 84,300 | 190 |
2022-05-06 | 191 | 195 | 188 | 195 | 84,600 | 195 |
2022-05-02 | 193 | 196 | 190 | 196 | 121,700 | 196 |
2022-04-28 | 196 | 204 | 194 | 198 | 341,200 | 198 |
2022-04-27 | 189 | 220 | 186 | 202 | 960,700 | 202 |
2022-04-26 | 210 | 227 | 194 | 194 | 737,200 | 194 |
2022-04-25 | 194 | 208 | 191 | 200 | 225,000 | 200 |
2022-04-22 | 207 | 207 | 197 | 199 | 209,000 | 199 |
2022-04-21 | 220 | 220 | 207 | 212 | 195,400 | 212 |
2022-04-20 | 228 | 229 | 211 | 216 | 331,100 | 216 |
2022-04-19 | 238 | 247 | 222 | 224 | 1,798,600 | 224 |
2022-04-18 | 221 | 221 | 208 | 210 | 354,400 | 210 |
2022-04-15 | 223 | 230 | 212 | 227 | 510,600 | 227 |
2022-04-14 | 251 | 252 | 228 | 228 | 1,094,500 | 228 |
2022-04-13 | 275 | 303 | 251 | 267 | 4,203,900 | 267 |
2022-04-12 | 234 | 276 | 222 | 251 | 4,877,800 | 251 |
2022-04-11 | 214 | 286 | 212 | 218 | 7,114,100 | 218 |
2022-04-08 | 219 | 233 | 201 | 206 | 973,800 | 206 |
2022-04-07 | 229 | 277 | 223 | 233 | 3,300,400 | 233 |
2022-04-06 | 243 | 289 | 232 | 232 | 5,644,800 | 232 |
2022-04-05 | 165 | 215 | 165 | 215 | 706,900 | 215 |
2022-04-04 | 169 | 169 | 164 | 165 | 12,900 | 165 |
2022-04-01 | 160 | 168 | 159 | 166 | 26,500 | 166 |
2022-03-31 | 156 | 156 | 155 | 156 | 4,000 | 156 |
2022-03-30 | 156 | 156 | 154 | 154 | 2,200 | 154 |
2022-03-29 | 152 | 155 | 150 | 153 | 4,700 | 153 |
2022-03-28 | 152 | 155 | 152 | 153 | 6,700 | 153 |
2022-03-25 | 154 | 155 | 152 | 152 | 2,800 | 152 |
2022-03-24 | 153 | 153 | 152 | 153 | 9,000 | 153 |
2022-03-23 | 153 | 154 | 152 | 153 | 2,400 | 153 |
2022-03-22 | 152 | 153 | 152 | 153 | 5,500 | 153 |
2022-03-18 | 152 | 152 | 151 | 152 | 3,500 | 152 |
2022-03-17 | 151 | 152 | 151 | 151 | 6,800 | 151 |
2022-03-16 | 149 | 151 | 149 | 150 | 1,700 | 150 |
2022-03-15 | 151 | 151 | 148 | 148 | 2,100 | 148 |
2022-03-14 | 150 | 151 | 150 | 151 | 2,900 | 151 |
2022-03-11 | 148 | 150 | 148 | 149 | 2,400 | 149 |
2022-03-10 | 150 | 150 | 148 | 148 | 1,600 | 148 |
2022-03-09 | 149 | 150 | 148 | 149 | 1,800 | 149 |
2022-03-08 | 150 | 150 | 148 | 149 | 2,300 | 149 |
2022-03-07 | 152 | 152 | 149 | 150 | 3,800 | 150 |
2022-03-04 | 151 | 153 | 150 | 152 | 2,900 | 152 |
2022-03-03 | 152 | 153 | 152 | 152 | 1,400 | 152 |
2022-03-02 | 154 | 154 | 152 | 152 | 1,600 | 152 |
2022-03-01 | 151 | 154 | 151 | 154 | 5,800 | 154 |
2022-02-28 | 150 | 152 | 149 | 151 | 3,400 | 151 |
2022-02-25 | 150 | 151 | 147 | 147 | 9,000 | 147 |
2022-02-24 | 150 | 151 | 147 | 147 | 9,000 | 147 |
2022-02-22 | 151 | 151 | 150 | 150 | 3,500 | 150 |
2022-02-21 | 153 | 153 | 150 | 150 | 3,000 | 150 |
2022-02-18 | 151 | 153 | 151 | 153 | 3,600 | 153 |
2022-02-17 | 151 | 153 | 151 | 151 | 2,700 | 151 |
2022-02-16 | 153 | 153 | 150 | 150 | 4,500 | 150 |
2022-02-15 | 156 | 157 | 151 | 151 | 9,900 | 151 |
2022-02-14 | 151 | 154 | 150 | 154 | 5,700 | 154 |
2022-02-10 | 151 | 153 | 151 | 153 | 5,500 | 153 |
2022-02-09 | 150 | 152 | 150 | 152 | 4,900 | 152 |
2022-02-08 | 150 | 150 | 149 | 150 | 2,000 | 150 |
2022-02-07 | 150 | 150 | 150 | 150 | 2,000 | 150 |
2022-02-04 | 147 | 148 | 147 | 148 | 1,400 | 148 |
2022-02-03 | 152 | 152 | 149 | 150 | 3,900 | 150 |
2022-02-02 | 144 | 150 | 144 | 149 | 4,300 | 149 |
2022-02-01 | 145 | 147 | 145 | 146 | 4,300 | 146 |
2022-01-31 | 147 | 147 | 142 | 144 | 5,800 | 144 |
2022-01-28 | 144 | 150 | 144 | 144 | 8,100 | 144 |
2022-01-27 | 148 | 148 | 144 | 144 | 5,600 | 144 |
2022-01-26 | 146 | 148 | 145 | 148 | 7,500 | 148 |
2022-01-25 | 148 | 149 | 146 | 146 | 7,100 | 146 |
2022-01-24 | 150 | 150 | 149 | 150 | 2,400 | 150 |
2022-01-21 | 149 | 150 | 149 | 150 | 2,400 | 150 |
2022-01-20 | 152 | 153 | 150 | 151 | 3,900 | 151 |
2022-01-19 | 152 | 153 | 150 | 152 | 17,100 | 152 |
2022-01-18 | 155 | 155 | 153 | 153 | 2,700 | 153 |
2022-01-17 | 153 | 155 | 152 | 153 | 1,600 | 153 |
2022-01-14 | 155 | 155 | 151 | 153 | 10,100 | 153 |
2022-01-13 | 154 | 157 | 154 | 155 | 2,700 | 155 |
2022-01-12 | 153 | 154 | 153 | 153 | 2,000 | 153 |
2022-01-11 | 153 | 156 | 153 | 153 | 4,700 | 153 |
2022-01-07 | 156 | 156 | 154 | 154 | 3,500 | 154 |
2022-01-06 | 155 | 157 | 154 | 157 | 3,900 | 157 |
2022-01-05 | 156 | 157 | 155 | 156 | 4,300 | 156 |
2022-01-04 | 156 | 157 | 156 | 157 | 3,500 | 157 |
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