KabuInsight

エム・エイチ・グループ

9439
スタンダード/サービス業/M・H・GROUP LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13238.0239.0236.0239.0+3.0+1.27%5,700
2026-03-12234.0238.0233.0236.0+1.0+0.43%10,400
2026-03-11239.0239.0234.0235.0+2.0+0.86%16,000
2026-03-10229.0236.0228.0233.0+3.0+1.30%14,500
2026-03-09230.0234.0227.0230.00.00.00%20,700
2026-03-06227.0232.0227.0230.0+4.0+1.77%19,800
2026-03-05222.0226.0222.0226.0+6.0+2.73%2,800
2026-03-04225.0229.0216.0220.0-3.0-1.35%33,900
2026-03-03229.0229.0221.0223.0-5.0-2.19%21,400
2026-03-02229.0230.0227.0228.0-1.0-0.44%16,500
2026-02-27228.0229.0226.0229.0+2.0+0.88%12,000
2026-02-26226.0228.0225.0227.0+2.0+0.89%12,200
2026-02-25225.0227.0225.0225.00.00.00%8,600
2026-02-24225.0227.0225.0225.0-1.0-0.44%8,100
2026-02-20227.0227.0225.0226.0-1.0-0.44%6,700
2026-02-19223.0227.0223.0227.0+4.0+1.79%9,400
2026-02-18223.0225.0222.0223.00.00.00%7,300
2026-02-17224.0226.0223.0223.0-2.0-0.89%5,600
2026-02-16227.0227.0224.0225.0-1.0-0.44%7,800
2026-02-13226.0226.0225.0226.0-1.0-0.44%5,500
2026-02-12228.0228.0226.0227.0+1.0+0.44%10,500
2026-02-10227.0230.0221.0226.0-1.0-0.44%26,300
2026-02-09227.0230.0227.0227.00.00.00%11,200
2026-02-06225.0227.0225.0227.0+2.0+0.89%4,300
2026-02-05228.0229.0225.0225.0-2.0-0.88%8,200
2026-02-04225.0227.0225.0227.00.00.00%1,900
2026-02-03225.0227.0225.0227.0+2.0+0.89%1,300
2026-02-02229.0229.0225.0225.0-2.0-0.88%7,300
2026-01-30226.0229.0226.0227.0-1.0-0.44%2,500
2026-01-29226.0230.0226.0228.0+2.0+0.88%3,800
2026-01-28230.0230.0226.0226.0-4.0-1.74%3,600
2026-01-27231.0232.0229.0230.0-1.0-0.43%9,000
2026-01-26232.0232.0231.0231.0-1.0-0.43%4,800
2026-01-23230.0232.0230.0232.00.00.00%1,600
2026-01-22231.0232.0230.0232.0+1.0+0.43%3,700
2026-01-21233.0233.0230.0231.0-2.0-0.86%4,900
2026-01-20231.0234.0231.0233.0+2.0+0.87%6,500
2026-01-19230.0231.0228.0231.0+3.0+1.32%7,100
2026-01-16229.0231.0227.0228.0-1.0-0.44%8,300
2026-01-15227.0230.0226.0229.0+3.0+1.33%7,500
2026-01-14224.0226.0223.0226.0+3.0+1.35%16,900
2026-01-13225.0226.0223.0223.00.00.00%5,400
2026-01-09229.0229.0221.0223.0-6.0-2.62%19,100
2026-01-08230.0231.0229.0229.0-1.0-0.43%9,100
2026-01-07225.0231.0225.0230.0+5.0+2.22%8,900
2026-01-06222.0225.0222.0225.0+2.0+0.90%6,200
2026-01-05222.0223.0221.0223.0+3.0+1.36%6,900
2025-12-30220.0221.0219.0220.00.00.00%6,300
2025-12-29217.0220.0217.0220.0+2.0+0.92%8,800
2025-12-26225.0226.0210.0218.0-7.0-3.11%56,600
2025-12-25224.0226.0221.0225.0-8.0-3.43%64,500
2025-12-24235.0235.0232.0233.0-2.0-0.85%2,900
2025-12-23231.0236.0230.0235.0+4.0+1.73%5,100
2025-12-22233.0233.0230.0231.0-3.0-1.28%6,200
2025-12-19234.0235.0233.0234.0+1.0+0.43%5,100
2025-12-18237.0237.0233.0233.0-4.0-1.69%3,100
2025-12-17238.0238.0237.0237.0-3.0-1.25%2,200
2025-12-16242.0242.0236.0240.0-2.0-0.83%8,500
2025-12-15242.0246.0240.0242.0-3.0-1.22%63,900
2025-12-12239.0245.0232.0245.0+6.0+2.51%16,200
2025-12-11228.0245.0228.0239.0+9.0+3.91%18,400
2025-12-10239.0239.0230.0230.0-1.0-0.43%22,200
2025-12-09228.0231.0226.0231.00.00.00%5,200
2025-12-08234.0238.0227.0231.0+5.0+2.21%30,100
2025-12-05224.0226.0222.0226.00.00.00%9,400
2025-12-04225.0226.0223.0226.0+1.0+0.44%5,200
2025-12-03223.0227.0223.0225.0+2.0+0.90%5,000
2025-12-02225.0228.0221.0223.0-10.0-4.29%21,400
2025-12-01232.0233.0230.0233.0+1.0+0.43%9,100
2025-11-28233.0233.0227.0232.0+1.0+0.43%9,800
2025-11-27233.0233.0229.0231.0+3.0+1.32%8,000
2025-11-26227.0232.0227.0228.0+1.0+0.44%7,900
2025-11-25229.0232.0225.0227.0+1.0+0.44%37,200
2025-11-21225.0226.0224.0226.0+1.0+0.44%7,900
2025-11-20219.0227.0216.0225.00.00.00%51,300
2025-11-19220.0226.0220.0225.0+2.0+0.90%10,200
2025-11-18222.0225.0220.0223.0+1.0+0.45%23,700
2025-11-17219.0226.0219.0222.0+3.0+1.37%12,400
2025-11-14222.0222.0219.0219.0-3.0-1.35%3,700
2025-11-13222.0225.0220.0222.00.00.00%8,500
2025-11-12221.0222.0221.0222.0+1.0+0.45%2,600
2025-11-11221.0222.0221.0221.0-1.0-0.45%2,100
2025-11-10221.0223.0221.0222.00.00.00%4,000
2025-11-07220.0222.0220.0222.0+1.0+0.45%1,800
2025-11-06221.0221.0220.0221.00.00.00%2,000
2025-11-05222.0222.0221.0221.0-2.0-0.90%6,300
2025-11-04225.0225.0223.0223.0-2.0-0.89%16,100
2025-10-31215.0227.0215.0225.0+10.0+4.65%32,500
2025-10-30216.0218.0215.0215.0-2.0-0.92%4,200
2025-10-29217.0218.0217.0217.0-1.0-0.46%3,300
2025-10-28218.0219.0217.0218.00.00.00%5,900
2025-10-27218.0219.0218.0218.00.00.00%3,600
2025-10-24218.0219.0218.0218.0-1.0-0.46%5,100
2025-10-23220.0221.0219.0219.0-1.0-0.45%8,600
2025-10-22220.0221.0220.0220.0-1.0-0.45%4,100
2025-10-21220.0221.0220.0221.0+1.0+0.45%1,400
2025-10-20220.0221.0220.0220.00.00.00%5,900
2025-10-17221.0222.0220.0220.0-2.0-0.90%7,900
2025-10-16221.0222.0221.0222.0+1.0+0.45%2,300
2025-10-15219.0223.0219.0221.0+2.0+0.91%6,900
2025-10-14218.0219.0216.0219.00.00.00%16,200
2025-10-10219.0220.0219.0219.0-2.0-0.90%2,800
2025-10-09219.0223.0218.0221.0+2.0+0.91%9,900
2025-10-08220.0220.0219.0219.0-2.0-0.90%3,200
2025-10-07222.0222.0220.0221.0-1.0-0.45%4,500
2025-10-06223.0225.0221.0222.0+2.0+0.91%8,600
2025-10-03218.0222.0217.0220.0+2.0+0.92%9,000
2025-10-02219.0220.0218.0218.0-2.0-0.91%11,600
2025-10-01222.0223.0218.0220.00.00.00%12,900
2025-09-30220.0220.0219.0220.0+2.0+0.92%3,100
2025-09-29225.0225.0218.0218.0-6.0-2.68%22,000
2025-09-26225.0226.0221.0224.0+1.0+0.45%26,400
2025-09-25219.0224.0219.0223.0+4.0+1.83%21,800
2025-09-24220.0221.0218.0219.0+1.0+0.46%15,000
2025-09-22218.0223.0217.0218.0+2.0+0.93%28,300
2025-09-19215.0220.0215.0216.0+1.0+0.47%39,500
2025-09-18214.0217.0214.0215.0+2.0+0.94%27,800
2025-09-17215.0215.0213.0213.0-2.0-0.93%6,700
2025-09-16216.0216.0215.0215.0+1.0+0.47%38,600
2025-09-12217.0217.0211.0214.0——22,400

直近120営業日分を表示