9439 (株)エム・エイチ・グループ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 192 | 193 | 191 | 193 | 6,300 | 193 |
| 2024-12-27 | 191 | 192 | 187 | 192 | 27,300 | 192 |
| 2024-12-26 | 192 | 193 | 191 | 191 | 16,200 | 191 |
| 2024-12-25 | 192 | 192 | 191 | 191 | 13,200 | 191 |
| 2024-12-24 | 192 | 193 | 192 | 192 | 13,100 | 192 |
| 2024-12-23 | 192 | 194 | 192 | 192 | 48,500 | 192 |
| 2024-12-20 | 193 | 194 | 193 | 194 | 6,200 | 194 |
| 2024-12-19 | 191 | 195 | 191 | 193 | 17,800 | 193 |
| 2024-12-18 | 191 | 196 | 191 | 195 | 28,300 | 195 |
| 2024-12-17 | 194 | 194 | 191 | 192 | 20,800 | 192 |
| 2024-12-16 | 194 | 195 | 193 | 193 | 19,100 | 193 |
| 2024-12-13 | 193 | 195 | 193 | 193 | 10,000 | 193 |
| 2024-12-12 | 194 | 195 | 192 | 193 | 12,400 | 193 |
| 2024-12-11 | 193 | 195 | 193 | 193 | 6,500 | 193 |
| 2024-12-10 | 199 | 199 | 192 | 195 | 34,300 | 195 |
| 2024-12-09 | 196 | 207 | 190 | 194 | 165,400 | 194 |
| 2024-12-06 | 192 | 193 | 190 | 192 | 14,900 | 192 |
| 2024-12-05 | 193 | 194 | 191 | 194 | 9,400 | 194 |
| 2024-12-04 | 192 | 194 | 192 | 193 | 10,900 | 193 |
| 2024-12-03 | 195 | 197 | 194 | 194 | 13,800 | 194 |
| 2024-12-02 | 197 | 197 | 194 | 194 | 15,100 | 194 |
| 2024-11-29 | 198 | 198 | 196 | 197 | 5,200 | 197 |
| 2024-11-28 | 198 | 198 | 196 | 198 | 3,100 | 198 |
| 2024-11-27 | 198 | 198 | 196 | 198 | 5,300 | 198 |
| 2024-11-26 | 196 | 198 | 196 | 197 | 6,200 | 197 |
| 2024-11-25 | 198 | 200 | 197 | 197 | 14,800 | 197 |
| 2024-11-22 | 199 | 201 | 198 | 199 | 16,500 | 199 |
| 2024-11-21 | 194 | 201 | 194 | 200 | 24,200 | 200 |
| 2024-11-20 | 191 | 196 | 191 | 194 | 18,800 | 194 |
| 2024-11-19 | 190 | 194 | 190 | 193 | 13,800 | 193 |
| 2024-11-18 | 189 | 192 | 189 | 191 | 15,600 | 191 |
| 2024-11-15 | 192 | 192 | 189 | 189 | 36,200 | 189 |
| 2024-11-14 | 191 | 194 | 191 | 192 | 37,100 | 192 |
| 2024-11-13 | 195 | 196 | 194 | 196 | 33,200 | 196 |
| 2024-11-12 | 195 | 198 | 195 | 196 | 14,900 | 196 |
| 2024-11-11 | 197 | 197 | 195 | 195 | 13,400 | 195 |
| 2024-11-08 | 200 | 200 | 196 | 196 | 26,100 | 196 |
| 2024-11-07 | 201 | 202 | 198 | 199 | 29,800 | 199 |
| 2024-11-06 | 197 | 205 | 197 | 202 | 62,500 | 202 |
| 2024-11-05 | 198 | 200 | 196 | 196 | 65,800 | 196 |
| 2024-11-01 | 204 | 204 | 200 | 201 | 49,100 | 201 |
| 2024-10-31 | 205 | 206 | 203 | 204 | 53,700 | 204 |
| 2024-10-30 | 203 | 211 | 202 | 207 | 120,100 | 207 |
| 2024-10-29 | 203 | 206 | 199 | 201 | 87,900 | 201 |
| 2024-10-28 | 199 | 210 | 198 | 202 | 165,000 | 202 |
| 2024-10-25 | 212 | 219 | 199 | 203 | 286,900 | 203 |
| 2024-10-24 | 215 | 239 | 205 | 208 | 672,300 | 208 |
| 2024-10-23 | 227 | 245 | 212 | 217 | 896,300 | 217 |
| 2024-10-22 | 289 | 290 | 225 | 227 | 3,332,600 | 227 |
| 2024-10-21 | 219 | 249 | 211 | 249 | 2,379,100 | 249 |
| 2024-10-18 | 223 | 228 | 196 | 199 | 1,362,500 | 199 |
| 2024-10-17 | 221 | 268 | 214 | 223 | 8,136,400 | 223 |
| 2024-10-16 | 190 | 235 | 190 | 201 | 1,162,300 | 201 |
| 2024-10-15 | 193 | 194 | 182 | 187 | 30,300 | 187 |
| 2024-10-11 | 193 | 193 | 191 | 193 | 3,500 | 193 |
| 2024-10-10 | 192 | 193 | 191 | 193 | 3,600 | 193 |
| 2024-10-09 | 192 | 193 | 192 | 192 | 1,500 | 192 |
| 2024-10-08 | 193 | 194 | 192 | 193 | 3,200 | 193 |
| 2024-10-07 | 193 | 194 | 192 | 193 | 5,900 | 193 |
| 2024-10-04 | 191 | 193 | 191 | 193 | 6,400 | 193 |
| 2024-10-03 | 191 | 192 | 190 | 192 | 6,000 | 192 |
| 2024-10-02 | 191 | 192 | 191 | 191 | 2,900 | 191 |
| 2024-10-01 | 192 | 192 | 191 | 191 | 1,600 | 191 |
| 2024-09-30 | 190 | 192 | 190 | 192 | 7,500 | 192 |
| 2024-09-27 | 191 | 192 | 190 | 191 | 2,400 | 191 |
| 2024-09-26 | 191 | 191 | 190 | 191 | 3,900 | 191 |
| 2024-09-25 | 191 | 191 | 189 | 191 | 10,100 | 191 |
| 2024-09-24 | 191 | 192 | 191 | 191 | 3,200 | 191 |
| 2024-09-20 | 192 | 192 | 192 | 192 | 1,500 | 192 |
| 2024-09-19 | 193 | 193 | 190 | 192 | 3,800 | 192 |
| 2024-09-18 | 193 | 193 | 191 | 193 | 1,600 | 193 |
| 2024-09-17 | 192 | 193 | 191 | 193 | 3,000 | 193 |
| 2024-09-13 | 193 | 193 | 191 | 192 | 4,800 | 192 |
| 2024-09-12 | 192 | 193 | 191 | 192 | 4,100 | 192 |
| 2024-09-11 | 190 | 192 | 190 | 192 | 5,500 | 192 |
| 2024-09-10 | 190 | 191 | 189 | 191 | 7,100 | 191 |
| 2024-09-09 | 192 | 192 | 190 | 190 | 6,500 | 190 |
| 2024-09-06 | 192 | 192 | 191 | 191 | 1,500 | 191 |
| 2024-09-05 | 192 | 193 | 191 | 193 | 2,900 | 193 |
| 2024-09-04 | 193 | 193 | 192 | 192 | 4,300 | 192 |
| 2024-09-03 | 192 | 194 | 192 | 193 | 4,700 | 193 |
| 2024-09-02 | 192 | 194 | 192 | 192 | 9,100 | 192 |
| 2024-08-30 | 192 | 192 | 191 | 191 | 2,100 | 191 |
| 2024-08-29 | 192 | 193 | 191 | 191 | 7,600 | 191 |
| 2024-08-28 | 191 | 195 | 190 | 193 | 34,900 | 193 |
| 2024-08-27 | 192 | 193 | 191 | 192 | 5,100 | 192 |
| 2024-08-26 | 194 | 194 | 192 | 192 | 4,600 | 192 |
| 2024-08-23 | 193 | 194 | 193 | 194 | 2,400 | 194 |
| 2024-08-22 | 194 | 194 | 193 | 193 | 4,900 | 193 |
| 2024-08-21 | 194 | 194 | 192 | 193 | 5,700 | 193 |
| 2024-08-20 | 198 | 198 | 194 | 194 | 12,600 | 194 |
| 2024-08-19 | 192 | 198 | 192 | 196 | 62,500 | 196 |
| 2024-08-16 | 209 | 211 | 203 | 203 | 79,900 | 203 |
| 2024-08-15 | 200 | 205 | 200 | 205 | 18,500 | 205 |
| 2024-08-14 | 196 | 200 | 196 | 200 | 8,500 | 200 |
| 2024-08-13 | 194 | 196 | 192 | 196 | 12,300 | 196 |
| 2024-08-09 | 193 | 194 | 188 | 190 | 7,100 | 190 |
| 2024-08-08 | 193 | 194 | 190 | 192 | 10,000 | 192 |
| 2024-08-07 | 194 | 194 | 188 | 193 | 13,700 | 193 |
| 2024-08-06 | 178 | 189 | 178 | 187 | 27,000 | 187 |
| 2024-08-05 | 197 | 198 | 175 | 175 | 58,500 | 175 |
| 2024-08-02 | 201 | 202 | 197 | 199 | 36,400 | 199 |
| 2024-08-01 | 203 | 203 | 201 | 203 | 6,600 | 203 |
| 2024-07-31 | 202 | 203 | 201 | 202 | 3,500 | 202 |
| 2024-07-30 | 203 | 203 | 202 | 202 | 1,100 | 202 |
| 2024-07-29 | 202 | 203 | 201 | 203 | 2,900 | 203 |
| 2024-07-26 | 200 | 202 | 200 | 202 | 4,500 | 202 |
| 2024-07-25 | 201 | 202 | 200 | 201 | 17,100 | 201 |
| 2024-07-24 | 203 | 203 | 201 | 201 | 20,500 | 201 |
| 2024-07-23 | 203 | 205 | 202 | 203 | 6,000 | 203 |
| 2024-07-22 | 205 | 205 | 203 | 203 | 10,700 | 203 |
| 2024-07-19 | 205 | 206 | 205 | 206 | 5,600 | 206 |
| 2024-07-18 | 203 | 207 | 203 | 205 | 12,600 | 205 |
| 2024-07-17 | 203 | 204 | 203 | 203 | 3,200 | 203 |
| 2024-07-16 | 203 | 206 | 202 | 204 | 13,000 | 204 |
| 2024-07-12 | 201 | 204 | 201 | 203 | 12,500 | 203 |
| 2024-07-11 | 203 | 204 | 200 | 201 | 23,500 | 201 |
| 2024-07-10 | 204 | 205 | 201 | 202 | 9,800 | 202 |
| 2024-07-09 | 206 | 206 | 203 | 204 | 4,700 | 204 |
| 2024-07-08 | 205 | 206 | 203 | 206 | 9,900 | 206 |
| 2024-07-05 | 203 | 204 | 202 | 204 | 15,800 | 204 |
| 2024-07-04 | 206 | 207 | 202 | 203 | 47,100 | 203 |
| 2024-07-03 | 208 | 208 | 206 | 208 | 11,200 | 208 |
| 2024-07-02 | 208 | 211 | 208 | 208 | 22,700 | 208 |
| 2024-07-01 | 211 | 212 | 208 | 208 | 19,600 | 208 |
| 2024-06-28 | 212 | 214 | 211 | 211 | 8,500 | 211 |
| 2024-06-27 | 210 | 216 | 206 | 215 | 72,800 | 215 |
| 2024-06-26 | 219 | 220 | 217 | 219 | 70,200 | 219 |
| 2024-06-25 | 219 | 220 | 217 | 219 | 45,600 | 219 |
| 2024-06-24 | 218 | 220 | 218 | 220 | 29,000 | 220 |
| 2024-06-21 | 218 | 218 | 216 | 218 | 22,900 | 218 |
| 2024-06-20 | 217 | 218 | 216 | 217 | 15,500 | 217 |
| 2024-06-19 | 217 | 217 | 215 | 217 | 10,800 | 217 |
| 2024-06-18 | 217 | 217 | 215 | 216 | 8,500 | 216 |
| 2024-06-17 | 217 | 217 | 215 | 217 | 19,600 | 217 |
| 2024-06-14 | 217 | 218 | 215 | 216 | 17,400 | 216 |
| 2024-06-13 | 217 | 218 | 215 | 217 | 32,100 | 217 |
| 2024-06-12 | 219 | 220 | 219 | 220 | 8,100 | 220 |
| 2024-06-11 | 218 | 220 | 217 | 220 | 17,100 | 220 |
| 2024-06-10 | 217 | 219 | 216 | 219 | 8,500 | 219 |
| 2024-06-07 | 217 | 217 | 214 | 215 | 6,000 | 215 |
| 2024-06-06 | 218 | 220 | 213 | 214 | 22,900 | 214 |
| 2024-06-05 | 220 | 220 | 216 | 218 | 20,600 | 218 |
| 2024-06-04 | 223 | 223 | 218 | 219 | 20,700 | 219 |
| 2024-06-03 | 221 | 224 | 216 | 221 | 29,000 | 221 |
| 2024-05-31 | 217 | 219 | 217 | 219 | 6,400 | 219 |
| 2024-05-30 | 218 | 219 | 215 | 217 | 8,300 | 217 |
| 2024-05-29 | 220 | 220 | 215 | 217 | 9,600 | 217 |
| 2024-05-28 | 222 | 222 | 217 | 217 | 12,700 | 217 |
| 2024-05-27 | 217 | 222 | 215 | 222 | 16,900 | 222 |
| 2024-05-24 | 214 | 215 | 211 | 214 | 24,800 | 214 |
| 2024-05-23 | 212 | 214 | 210 | 214 | 10,600 | 214 |
| 2024-05-22 | 211 | 211 | 208 | 210 | 9,200 | 210 |
| 2024-05-21 | 206 | 210 | 206 | 210 | 8,600 | 210 |
| 2024-05-20 | 215 | 215 | 205 | 205 | 37,000 | 205 |
| 2024-05-17 | 219 | 235 | 201 | 212 | 188,800 | 212 |
| 2024-05-16 | 221 | 221 | 215 | 215 | 31,900 | 215 |
| 2024-05-15 | 227 | 228 | 220 | 222 | 32,300 | 222 |
| 2024-05-14 | 235 | 250 | 222 | 224 | 173,300 | 224 |
| 2024-05-13 | 223 | 230 | 223 | 227 | 45,600 | 227 |
| 2024-05-10 | 225 | 225 | 223 | 223 | 6,100 | 223 |
| 2024-05-09 | 224 | 225 | 223 | 224 | 14,100 | 224 |
| 2024-05-08 | 224 | 224 | 222 | 223 | 10,000 | 223 |
| 2024-05-07 | 222 | 222 | 220 | 222 | 10,800 | 222 |
| 2024-05-02 | 221 | 221 | 220 | 220 | 6,200 | 220 |
| 2024-05-01 | 219 | 221 | 218 | 219 | 10,000 | 219 |
| 2024-04-30 | 222 | 224 | 217 | 217 | 35,800 | 217 |
| 2024-04-26 | 218 | 224 | 216 | 221 | 53,000 | 221 |
| 2024-04-25 | 214 | 220 | 214 | 220 | 30,200 | 220 |
| 2024-04-24 | 215 | 216 | 214 | 214 | 23,000 | 214 |
| 2024-04-23 | 218 | 218 | 212 | 215 | 34,000 | 215 |
| 2024-04-22 | 214 | 216 | 214 | 215 | 11,700 | 215 |
| 2024-04-19 | 216 | 217 | 214 | 214 | 18,200 | 214 |
| 2024-04-18 | 214 | 217 | 212 | 215 | 12,900 | 215 |
| 2024-04-17 | 210 | 220 | 210 | 216 | 57,900 | 216 |
| 2024-04-16 | 214 | 214 | 211 | 211 | 6,700 | 211 |
| 2024-04-15 | 212 | 212 | 210 | 212 | 14,800 | 212 |
| 2024-04-12 | 214 | 215 | 211 | 211 | 17,500 | 211 |
| 2024-04-11 | 212 | 213 | 212 | 213 | 2,600 | 213 |
| 2024-04-10 | 212 | 212 | 211 | 212 | 11,500 | 212 |
| 2024-04-09 | 213 | 213 | 210 | 212 | 11,100 | 212 |
| 2024-04-08 | 215 | 215 | 211 | 211 | 17,700 | 211 |
| 2024-04-05 | 212 | 214 | 211 | 213 | 10,100 | 213 |
| 2024-04-04 | 214 | 215 | 211 | 212 | 32,300 | 212 |
| 2024-04-03 | 210 | 215 | 210 | 212 | 38,300 | 212 |
| 2024-04-02 | 214 | 214 | 210 | 210 | 12,300 | 210 |
| 2024-04-01 | 214 | 215 | 212 | 214 | 27,900 | 214 |
| 2024-03-29 | 209 | 215 | 209 | 212 | 35,000 | 212 |
| 2024-03-28 | 208 | 209 | 207 | 208 | 20,500 | 208 |
| 2024-03-27 | 208 | 209 | 206 | 207 | 13,400 | 207 |
| 2024-03-26 | 206 | 208 | 206 | 206 | 11,000 | 206 |
| 2024-03-25 | 209 | 209 | 204 | 205 | 16,800 | 205 |
| 2024-03-22 | 205 | 207 | 203 | 204 | 18,100 | 204 |
| 2024-03-21 | 204 | 206 | 204 | 206 | 15,700 | 206 |
| 2024-03-19 | 210 | 220 | 202 | 204 | 144,000 | 204 |
| 2024-03-18 | 201 | 213 | 200 | 203 | 124,900 | 203 |
| 2024-03-15 | 200 | 201 | 199 | 200 | 6,700 | 200 |
| 2024-03-14 | 200 | 201 | 198 | 201 | 8,900 | 201 |
| 2024-03-13 | 199 | 200 | 198 | 200 | 7,000 | 200 |
| 2024-03-12 | 199 | 200 | 198 | 198 | 39,400 | 198 |
| 2024-03-11 | 199 | 201 | 198 | 200 | 39,300 | 200 |
| 2024-03-08 | 199 | 201 | 198 | 198 | 36,100 | 198 |
| 2024-03-07 | 202 | 203 | 199 | 199 | 38,100 | 199 |
| 2024-03-06 | 202 | 203 | 200 | 202 | 5,600 | 202 |
| 2024-03-05 | 202 | 202 | 200 | 202 | 9,900 | 202 |
| 2024-03-04 | 200 | 202 | 199 | 202 | 25,500 | 202 |
| 2024-03-01 | 200 | 203 | 200 | 200 | 16,200 | 200 |
| 2024-02-29 | 200 | 202 | 198 | 200 | 18,900 | 200 |
| 2024-02-28 | 201 | 201 | 199 | 201 | 11,400 | 201 |
| 2024-02-27 | 202 | 202 | 198 | 201 | 18,500 | 201 |
| 2024-02-26 | 199 | 201 | 198 | 201 | 11,400 | 201 |
| 2024-02-22 | 200 | 200 | 199 | 199 | 13,700 | 199 |
| 2024-02-21 | 199 | 202 | 199 | 200 | 23,700 | 200 |
| 2024-02-20 | 199 | 200 | 199 | 199 | 13,800 | 199 |
| 2024-02-19 | 200 | 200 | 198 | 199 | 41,100 | 199 |
| 2024-02-16 | 200 | 202 | 200 | 200 | 35,600 | 200 |
| 2024-02-15 | 201 | 202 | 200 | 200 | 13,000 | 200 |
| 2024-02-14 | 203 | 204 | 200 | 200 | 46,000 | 200 |
| 2024-02-13 | 206 | 206 | 202 | 205 | 18,800 | 205 |
| 2024-02-09 | 204 | 206 | 201 | 206 | 19,100 | 206 |
| 2024-02-08 | 202 | 204 | 202 | 202 | 7,400 | 202 |
| 2024-02-07 | 202 | 207 | 202 | 202 | 19,900 | 202 |
| 2024-02-06 | 200 | 205 | 200 | 204 | 20,100 | 204 |
| 2024-02-05 | 201 | 202 | 201 | 201 | 6,200 | 201 |
| 2024-02-02 | 201 | 202 | 200 | 201 | 6,100 | 201 |
| 2024-02-01 | 202 | 202 | 200 | 200 | 11,500 | 200 |
| 2024-01-31 | 203 | 203 | 200 | 201 | 47,000 | 201 |
| 2024-01-30 | 205 | 206 | 202 | 203 | 14,900 | 203 |
| 2024-01-29 | 207 | 207 | 202 | 203 | 56,600 | 203 |
| 2024-01-26 | 204 | 214 | 204 | 204 | 79,300 | 204 |
| 2024-01-25 | 205 | 207 | 203 | 206 | 48,100 | 206 |
| 2024-01-24 | 202 | 224 | 200 | 203 | 376,000 | 203 |
| 2024-01-23 | 202 | 202 | 200 | 200 | 8,100 | 200 |
| 2024-01-22 | 201 | 202 | 200 | 200 | 10,400 | 200 |
| 2024-01-19 | 201 | 201 | 199 | 200 | 19,200 | 200 |
| 2024-01-18 | 201 | 202 | 199 | 199 | 14,400 | 199 |
| 2024-01-17 | 204 | 204 | 199 | 199 | 43,000 | 199 |
| 2024-01-16 | 204 | 204 | 201 | 202 | 43,200 | 202 |
| 2024-01-15 | 202 | 204 | 200 | 204 | 29,800 | 204 |
| 2024-01-12 | 201 | 204 | 200 | 202 | 20,300 | 202 |
| 2024-01-11 | 201 | 209 | 199 | 201 | 59,700 | 201 |
| 2024-01-10 | 202 | 202 | 199 | 199 | 39,700 | 199 |
| 2024-01-09 | 203 | 205 | 201 | 201 | 28,600 | 201 |
| 2024-01-05 | 202 | 207 | 200 | 200 | 56,100 | 200 |
| 2024-01-04 | 197 | 203 | 197 | 200 | 45,700 | 200 |
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