9439 (株)エム・エイチ・グループ の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-12-29 | 199 | 205 | 197 | 198 | 63,500 | 198 |
2023-12-28 | 196 | 206 | 195 | 200 | 89,500 | 200 |
2023-12-27 | 205 | 211 | 199 | 199 | 197,800 | 199 |
2023-12-26 | 208 | 240 | 202 | 207 | 2,016,900 | 207 |
2023-12-25 | 192 | 235 | 190 | 200 | 1,312,100 | 200 |
2023-12-22 | 194 | 196 | 193 | 193 | 41,800 | 193 |
2023-12-21 | 199 | 199 | 195 | 195 | 52,200 | 195 |
2023-12-20 | 197 | 200 | 196 | 197 | 79,600 | 197 |
2023-12-19 | 203 | 209 | 199 | 200 | 97,500 | 200 |
2023-12-18 | 209 | 209 | 201 | 201 | 137,600 | 201 |
2023-12-15 | 220 | 238 | 202 | 209 | 572,100 | 209 |
2023-12-14 | 258 | 259 | 217 | 221 | 1,980,200 | 221 |
2023-12-13 | 219 | 300 | 205 | 251 | 7,364,600 | 251 |
2023-12-12 | 227 | 238 | 218 | 220 | 750,600 | 220 |
2023-12-11 | 190 | 191 | 188 | 188 | 13,000 | 188 |
2023-12-08 | 190 | 193 | 188 | 190 | 9,700 | 190 |
2023-12-07 | 192 | 194 | 190 | 192 | 23,500 | 192 |
2023-12-06 | 192 | 195 | 191 | 192 | 8,600 | 192 |
2023-12-05 | 196 | 197 | 193 | 195 | 4,900 | 195 |
2023-12-04 | 197 | 197 | 193 | 195 | 5,300 | 195 |
2023-12-01 | 197 | 199 | 191 | 197 | 26,200 | 197 |
2023-11-30 | 196 | 198 | 195 | 197 | 10,300 | 197 |
2023-11-29 | 198 | 202 | 198 | 200 | 41,000 | 200 |
2023-11-28 | 202 | 203 | 199 | 199 | 20,900 | 199 |
2023-11-27 | 197 | 203 | 193 | 202 | 61,400 | 202 |
2023-11-24 | 190 | 199 | 188 | 195 | 58,000 | 195 |
2023-11-22 | 192 | 192 | 189 | 192 | 14,700 | 192 |
2023-11-21 | 190 | 192 | 181 | 192 | 42,900 | 192 |
2023-11-20 | 190 | 191 | 187 | 189 | 22,100 | 189 |
2023-11-17 | 186 | 192 | 186 | 190 | 17,000 | 190 |
2023-11-16 | 190 | 191 | 189 | 190 | 5,600 | 190 |
2023-11-15 | 192 | 192 | 190 | 190 | 4,700 | 190 |
2023-11-14 | 194 | 194 | 190 | 192 | 15,600 | 192 |
2023-11-13 | 195 | 198 | 195 | 198 | 19,900 | 198 |
2023-11-10 | 193 | 194 | 193 | 194 | 3,400 | 194 |
2023-11-09 | 196 | 196 | 193 | 195 | 4,000 | 195 |
2023-11-08 | 193 | 195 | 193 | 193 | 8,400 | 193 |
2023-11-07 | 192 | 193 | 192 | 193 | 4,000 | 193 |
2023-11-06 | 192 | 193 | 190 | 192 | 6,300 | 192 |
2023-11-02 | 190 | 191 | 185 | 191 | 18,300 | 191 |
2023-11-01 | 190 | 193 | 186 | 191 | 11,200 | 191 |
2023-10-31 | 189 | 190 | 188 | 190 | 2,300 | 190 |
2023-10-30 | 192 | 192 | 185 | 189 | 19,100 | 189 |
2023-10-27 | 192 | 193 | 192 | 192 | 2,200 | 192 |
2023-10-26 | 193 | 193 | 191 | 192 | 1,500 | 192 |
2023-10-25 | 191 | 193 | 191 | 193 | 2,500 | 193 |
2023-10-24 | 192 | 193 | 188 | 193 | 7,000 | 193 |
2023-10-23 | 187 | 196 | 187 | 192 | 17,400 | 192 |
2023-10-20 | 191 | 191 | 185 | 187 | 14,000 | 187 |
2023-10-19 | 190 | 191 | 187 | 191 | 9,900 | 191 |
2023-10-18 | 180 | 190 | 180 | 190 | 30,100 | 190 |
2023-10-17 | 184 | 188 | 180 | 180 | 24,500 | 180 |
2023-10-16 | 189 | 189 | 185 | 186 | 15,200 | 186 |
2023-10-13 | 189 | 190 | 187 | 188 | 12,600 | 188 |
2023-10-12 | 195 | 195 | 189 | 189 | 32,100 | 189 |
2023-10-11 | 197 | 198 | 195 | 195 | 10,100 | 195 |
2023-10-10 | 200 | 200 | 196 | 197 | 22,200 | 197 |
2023-10-06 | 198 | 201 | 198 | 200 | 16,100 | 200 |
2023-10-05 | 199 | 201 | 196 | 200 | 32,500 | 200 |
2023-10-04 | 200 | 200 | 198 | 199 | 23,400 | 199 |
2023-10-03 | 201 | 205 | 199 | 200 | 35,800 | 200 |
2023-10-02 | 199 | 201 | 199 | 201 | 12,900 | 201 |
2023-09-29 | 203 | 203 | 200 | 200 | 9,900 | 200 |
2023-09-28 | 201 | 202 | 200 | 202 | 6,900 | 202 |
2023-09-27 | 202 | 203 | 201 | 202 | 9,500 | 202 |
2023-09-26 | 202 | 204 | 200 | 204 | 23,300 | 204 |
2023-09-25 | 200 | 202 | 200 | 202 | 8,300 | 202 |
2023-09-22 | 200 | 202 | 197 | 201 | 26,500 | 201 |
2023-09-21 | 201 | 201 | 200 | 201 | 10,800 | 201 |
2023-09-20 | 203 | 203 | 200 | 203 | 8,900 | 203 |
2023-09-19 | 203 | 203 | 200 | 203 | 13,500 | 203 |
2023-09-15 | 201 | 202 | 200 | 202 | 21,300 | 202 |
2023-09-14 | 202 | 202 | 201 | 201 | 7,100 | 201 |
2023-09-13 | 203 | 203 | 200 | 202 | 38,400 | 202 |
2023-09-12 | 203 | 204 | 202 | 202 | 7,300 | 202 |
2023-09-11 | 203 | 203 | 201 | 203 | 14,700 | 203 |
2023-09-08 | 203 | 203 | 202 | 203 | 10,800 | 203 |
2023-09-07 | 204 | 204 | 202 | 203 | 8,900 | 203 |
2023-09-06 | 203 | 204 | 203 | 203 | 12,000 | 203 |
2023-09-05 | 204 | 204 | 202 | 202 | 12,000 | 202 |
2023-09-04 | 206 | 206 | 202 | 202 | 18,100 | 202 |
2023-09-01 | 205 | 206 | 201 | 204 | 29,200 | 204 |
2023-08-31 | 205 | 206 | 204 | 205 | 13,300 | 205 |
2023-08-30 | 204 | 206 | 204 | 204 | 10,600 | 204 |
2023-08-29 | 208 | 208 | 204 | 204 | 20,300 | 204 |
2023-08-28 | 204 | 207 | 201 | 206 | 30,700 | 206 |
2023-08-25 | 204 | 207 | 204 | 204 | 33,700 | 204 |
2023-08-24 | 206 | 210 | 204 | 204 | 43,800 | 204 |
2023-08-23 | 201 | 206 | 200 | 206 | 65,700 | 206 |
2023-08-22 | 209 | 210 | 201 | 203 | 110,800 | 203 |
2023-08-21 | 219 | 219 | 205 | 209 | 292,200 | 209 |
2023-08-18 | 235 | 241 | 228 | 235 | 273,000 | 235 |
2023-08-17 | 236 | 252 | 221 | 234 | 430,700 | 234 |
2023-08-16 | 230 | 235 | 227 | 232 | 90,600 | 232 |
2023-08-15 | 225 | 230 | 221 | 230 | 66,500 | 230 |
2023-08-14 | 215 | 225 | 215 | 222 | 42,700 | 222 |
2023-08-10 | 210 | 213 | 210 | 213 | 13,800 | 213 |
2023-08-09 | 210 | 211 | 209 | 209 | 6,500 | 209 |
2023-08-08 | 208 | 211 | 208 | 210 | 6,600 | 210 |
2023-08-07 | 208 | 208 | 206 | 207 | 3,900 | 207 |
2023-08-04 | 204 | 206 | 204 | 206 | 7,800 | 206 |
2023-08-03 | 208 | 210 | 203 | 206 | 22,500 | 206 |
2023-08-02 | 208 | 209 | 208 | 208 | 8,100 | 208 |
2023-08-01 | 208 | 212 | 206 | 210 | 24,300 | 210 |
2023-07-31 | 202 | 207 | 202 | 206 | 13,300 | 206 |
2023-07-28 | 202 | 204 | 199 | 199 | 26,300 | 199 |
2023-07-27 | 208 | 208 | 201 | 202 | 19,600 | 202 |
2023-07-26 | 206 | 208 | 203 | 205 | 19,600 | 205 |
2023-07-25 | 208 | 208 | 205 | 208 | 17,000 | 208 |
2023-07-24 | 213 | 213 | 208 | 208 | 16,700 | 208 |
2023-07-21 | 217 | 217 | 211 | 211 | 12,100 | 211 |
2023-07-20 | 213 | 217 | 213 | 215 | 25,900 | 215 |
2023-07-19 | 210 | 213 | 210 | 213 | 12,400 | 213 |
2023-07-18 | 208 | 212 | 208 | 212 | 20,900 | 212 |
2023-07-14 | 210 | 210 | 206 | 208 | 13,400 | 208 |
2023-07-13 | 208 | 209 | 207 | 208 | 15,500 | 208 |
2023-07-12 | 210 | 213 | 207 | 208 | 27,700 | 208 |
2023-07-11 | 212 | 214 | 207 | 210 | 36,100 | 210 |
2023-07-10 | 215 | 217 | 211 | 211 | 18,900 | 211 |
2023-07-07 | 214 | 217 | 212 | 215 | 21,500 | 215 |
2023-07-06 | 220 | 224 | 212 | 216 | 34,400 | 216 |
2023-07-05 | 228 | 228 | 216 | 220 | 48,700 | 220 |
2023-07-04 | 219 | 226 | 218 | 226 | 23,200 | 226 |
2023-07-03 | 217 | 219 | 216 | 219 | 39,400 | 219 |
2023-06-30 | 221 | 222 | 216 | 219 | 44,600 | 219 |
2023-06-29 | 220 | 228 | 220 | 223 | 115,500 | 223 |
2023-06-28 | 234 | 241 | 233 | 236 | 88,100 | 236 |
2023-06-27 | 240 | 242 | 231 | 232 | 78,700 | 232 |
2023-06-26 | 242 | 243 | 238 | 238 | 58,300 | 238 |
2023-06-23 | 247 | 247 | 238 | 239 | 79,900 | 239 |
2023-06-22 | 246 | 247 | 242 | 245 | 57,400 | 245 |
2023-06-21 | 245 | 248 | 237 | 248 | 91,900 | 248 |
2023-06-20 | 237 | 259 | 236 | 248 | 248,300 | 248 |
2023-06-19 | 237 | 237 | 231 | 235 | 41,000 | 235 |
2023-06-16 | 235 | 240 | 229 | 231 | 117,200 | 231 |
2023-06-15 | 229 | 236 | 228 | 235 | 74,200 | 235 |
2023-06-14 | 225 | 233 | 223 | 229 | 68,400 | 229 |
2023-06-13 | 226 | 228 | 222 | 223 | 50,700 | 223 |
2023-06-12 | 222 | 225 | 219 | 225 | 66,500 | 225 |
2023-06-09 | 230 | 231 | 219 | 224 | 116,800 | 224 |
2023-06-08 | 231 | 242 | 226 | 231 | 137,700 | 231 |
2023-06-07 | 233 | 236 | 229 | 231 | 56,100 | 231 |
2023-06-06 | 234 | 241 | 229 | 232 | 154,500 | 232 |
2023-06-05 | 233 | 238 | 228 | 237 | 125,300 | 237 |
2023-06-02 | 229 | 237 | 225 | 235 | 124,500 | 235 |
2023-06-01 | 241 | 244 | 230 | 233 | 233,200 | 233 |
2023-05-31 | 250 | 260 | 237 | 243 | 509,600 | 243 |
2023-05-30 | 272 | 280 | 244 | 250 | 1,213,100 | 250 |
2023-05-29 | 270 | 350 | 259 | 272 | 9,980,100 | 272 |
2023-05-26 | 275 | 286 | 242 | 270 | 3,425,700 | 270 |
2023-05-25 | 217 | 281 | 213 | 281 | 892,500 | 281 |
2023-05-24 | 197 | 203 | 192 | 201 | 63,000 | 201 |
2023-05-23 | 196 | 197 | 190 | 197 | 54,900 | 197 |
2023-05-22 | 201 | 215 | 192 | 194 | 379,600 | 194 |
2023-05-19 | 199 | 199 | 190 | 199 | 59,600 | 199 |
2023-05-18 | 200 | 202 | 196 | 199 | 46,100 | 199 |
2023-05-17 | 201 | 204 | 196 | 201 | 55,400 | 201 |
2023-05-16 | 205 | 205 | 197 | 204 | 71,600 | 204 |
2023-05-15 | 208 | 209 | 193 | 196 | 144,700 | 196 |
2023-05-12 | 190 | 193 | 182 | 192 | 101,500 | 192 |
2023-05-11 | 198 | 199 | 183 | 190 | 169,000 | 190 |
2023-05-10 | 195 | 220 | 195 | 201 | 353,000 | 201 |
2023-05-09 | 189 | 195 | 189 | 194 | 51,200 | 194 |
2023-05-08 | 188 | 188 | 186 | 188 | 28,200 | 188 |
2023-05-02 | 184 | 185 | 182 | 185 | 21,600 | 185 |
2023-05-01 | 183 | 184 | 182 | 184 | 19,200 | 184 |
2023-04-28 | 180 | 182 | 179 | 181 | 18,000 | 181 |
2023-04-27 | 178 | 182 | 178 | 179 | 18,500 | 179 |
2023-04-26 | 177 | 179 | 177 | 178 | 12,300 | 178 |
2023-04-25 | 179 | 180 | 177 | 178 | 15,300 | 178 |
2023-04-24 | 177 | 178 | 176 | 178 | 18,100 | 178 |
2023-04-21 | 176 | 176 | 173 | 174 | 9,200 | 174 |
2023-04-20 | 177 | 177 | 175 | 175 | 7,600 | 175 |
2023-04-19 | 174 | 178 | 173 | 176 | 25,900 | 176 |
2023-04-18 | 174 | 174 | 170 | 173 | 13,600 | 173 |
2023-04-17 | 173 | 174 | 172 | 172 | 6,700 | 172 |
2023-04-14 | 172 | 173 | 171 | 172 | 16,300 | 172 |
2023-04-13 | 173 | 173 | 170 | 171 | 5,100 | 171 |
2023-04-12 | 172 | 173 | 171 | 173 | 4,100 | 173 |
2023-04-11 | 172 | 173 | 170 | 172 | 10,200 | 172 |
2023-04-10 | 174 | 174 | 170 | 172 | 10,600 | 172 |
2023-04-07 | 168 | 173 | 168 | 173 | 20,600 | 173 |
2023-04-06 | 168 | 170 | 166 | 167 | 9,200 | 167 |
2023-04-05 | 168 | 169 | 167 | 168 | 8,800 | 168 |
2023-04-04 | 167 | 168 | 167 | 168 | 4,300 | 168 |
2023-04-03 | 165 | 168 | 165 | 167 | 8,500 | 167 |
2023-03-31 | 167 | 167 | 165 | 165 | 5,900 | 165 |
2023-03-30 | 168 | 169 | 167 | 167 | 10,300 | 167 |
2023-03-29 | 167 | 168 | 166 | 168 | 16,400 | 168 |
2023-03-28 | 163 | 167 | 163 | 167 | 24,800 | 167 |
2023-03-27 | 165 | 165 | 163 | 163 | 12,100 | 163 |
2023-03-24 | 165 | 166 | 163 | 163 | 4,200 | 163 |
2023-03-23 | 166 | 166 | 162 | 164 | 18,900 | 164 |
2023-03-22 | 165 | 166 | 164 | 164 | 2,500 | 164 |
2023-03-20 | 165 | 165 | 164 | 164 | 11,600 | 164 |
2023-03-17 | 164 | 165 | 162 | 165 | 5,700 | 165 |
2023-03-16 | 163 | 164 | 162 | 164 | 10,900 | 164 |
2023-03-15 | 164 | 165 | 163 | 163 | 4,400 | 163 |
2023-03-14 | 165 | 165 | 162 | 162 | 14,700 | 162 |
2023-03-13 | 165 | 165 | 162 | 165 | 40,200 | 165 |
2023-03-10 | 167 | 167 | 165 | 165 | 8,800 | 165 |
2023-03-09 | 167 | 167 | 166 | 167 | 12,900 | 167 |
2023-03-08 | 166 | 166 | 166 | 166 | 5,900 | 166 |
2023-03-07 | 166 | 167 | 166 | 166 | 5,600 | 166 |
2023-03-06 | 168 | 168 | 166 | 166 | 11,500 | 166 |
2023-03-03 | 166 | 167 | 164 | 167 | 22,600 | 167 |
2023-03-02 | 165 | 166 | 164 | 164 | 6,700 | 164 |
2023-03-01 | 166 | 166 | 164 | 164 | 8,000 | 164 |
2023-02-28 | 167 | 167 | 165 | 165 | 7,800 | 165 |
2023-02-27 | 166 | 166 | 165 | 165 | 6,400 | 165 |
2023-02-24 | 164 | 165 | 163 | 163 | 16,300 | 163 |
2023-02-22 | 163 | 164 | 163 | 164 | 8,500 | 164 |
2023-02-21 | 167 | 167 | 163 | 165 | 12,800 | 165 |
2023-02-20 | 166 | 167 | 165 | 166 | 7,200 | 166 |
2023-02-17 | 163 | 166 | 163 | 166 | 15,000 | 166 |
2023-02-16 | 166 | 167 | 164 | 164 | 18,100 | 164 |
2023-02-15 | 165 | 167 | 163 | 167 | 36,200 | 167 |
2023-02-14 | 172 | 192 | 164 | 168 | 308,000 | 168 |
2023-02-13 | 170 | 170 | 164 | 170 | 29,000 | 170 |
2023-02-10 | 170 | 171 | 169 | 169 | 8,500 | 169 |
2023-02-09 | 171 | 171 | 169 | 169 | 2,500 | 169 |
2023-02-08 | 170 | 170 | 169 | 169 | 10,000 | 169 |
2023-02-07 | 168 | 171 | 168 | 168 | 16,200 | 168 |
2023-02-06 | 173 | 173 | 167 | 168 | 18,300 | 168 |
2023-02-03 | 173 | 175 | 170 | 171 | 26,900 | 171 |
2023-02-02 | 170 | 172 | 169 | 172 | 26,700 | 172 |
2023-02-01 | 170 | 170 | 168 | 169 | 5,400 | 169 |
2023-01-31 | 169 | 169 | 167 | 168 | 14,500 | 168 |
2023-01-30 | 167 | 169 | 166 | 169 | 17,000 | 169 |
2023-01-27 | 167 | 167 | 165 | 166 | 8,100 | 166 |
2023-01-26 | 163 | 167 | 163 | 167 | 20,900 | 167 |
2023-01-25 | 163 | 164 | 163 | 163 | 2,000 | 163 |
2023-01-24 | 165 | 165 | 163 | 163 | 7,400 | 163 |
2023-01-23 | 165 | 165 | 163 | 165 | 14,200 | 165 |
2023-01-20 | 163 | 165 | 162 | 165 | 10,300 | 165 |
2023-01-19 | 162 | 164 | 162 | 163 | 10,800 | 163 |
2023-01-18 | 161 | 162 | 160 | 162 | 3,200 | 162 |
2023-01-17 | 160 | 164 | 160 | 161 | 14,000 | 161 |
2023-01-16 | 162 | 162 | 160 | 160 | 6,100 | 160 |
2023-01-13 | 162 | 162 | 159 | 161 | 11,500 | 161 |
2023-01-12 | 161 | 162 | 160 | 162 | 7,700 | 162 |
2023-01-11 | 161 | 161 | 160 | 161 | 2,600 | 161 |
2023-01-10 | 161 | 161 | 158 | 160 | 10,900 | 160 |
2023-01-06 | 158 | 161 | 158 | 160 | 2,600 | 160 |
2023-01-05 | 160 | 161 | 158 | 159 | 3,000 | 159 |
2023-01-04 | 161 | 161 | 158 | 159 | 6,100 | 159 |
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