エムアップホールディングス(3661)の株価時系列情報
エムアップホールディングス(3661)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,261 | 2,270 | 2,235 | 2,260 | 137,300 |
| 2025/08/07 | 2,230 | 2,276 | 2,203 | 2,259 | 281,100 |
| 2025/08/06 | 2,186 | 2,230 | 2,176 | 2,210 | 178,300 |
| 2025/08/05 | 2,200 | 2,220 | 2,176 | 2,186 | 218,600 |
| 2025/08/04 | 2,145 | 2,187 | 2,145 | 2,182 | 118,400 |
| 2025/08/01 | 2,152 | 2,176 | 2,145 | 2,168 | 236,200 |
| 2025/07/31 | 2,083 | 2,126 | 2,070 | 2,126 | 208,500 |
| 2025/07/30 | 2,041 | 2,104 | 2,027 | 2,104 | 284,100 |
| 2025/07/29 | 2,032 | 2,074 | 2,028 | 2,068 | 245,700 |
| 2025/07/28 | 2,137 | 2,148 | 2,028 | 2,030 | 435,300 |
| 2025/07/25 | 2,080 | 2,161 | 2,064 | 2,121 | 421,000 |
| 2025/07/24 | 2,055 | 2,094 | 2,041 | 2,068 | 191,600 |
| 2025/07/23 | 2,048 | 2,070 | 2,019 | 2,049 | 270,500 |
| 2025/07/22 | 2,055 | 2,124 | 2,055 | 2,069 | 289,900 |
| 2025/07/18 | 2,104 | 2,104 | 2,030 | 2,030 | 168,700 |
| 2025/07/17 | 2,040 | 2,084 | 2,031 | 2,081 | 213,100 |
| 2025/07/16 | 2,008 | 2,030 | 1,991 | 2,021 | 135,500 |
| 2025/07/15 | 2,027 | 2,042 | 1,998 | 1,999 | 253,800 |
| 2025/07/14 | 2,026 | 2,039 | 1,998 | 2,000 | 226,400 |
| 2025/07/11 | 2,082 | 2,084 | 2,021 | 2,041 | 464,000 |
| 2025/07/10 | 2,080 | 2,100 | 2,051 | 2,081 | 501,200 |
| 2025/07/09 | 2,005 | 2,032 | 1,995 | 2,030 | 376,700 |
| 2025/07/08 | 1,998 | 2,011 | 1,948 | 1,987 | 337,600 |
| 2025/07/07 | 1,923 | 1,998 | 1,908 | 1,997 | 435,800 |
| 2025/07/04 | 1,954 | 1,955 | 1,902 | 1,909 | 376,300 |
| 2025/07/03 | 2,000 | 2,000 | 1,928 | 1,933 | 508,900 |
| 2025/07/02 | 2,078 | 2,111 | 2,002 | 2,013 | 503,900 |
| 2025/07/01 | 2,060 | 2,080 | 2,045 | 2,056 | 234,400 |
| 2025/06/30 | 2,086 | 2,097 | 2,055 | 2,073 | 415,000 |
| 2025/06/27 | 2,099 | 2,117 | 2,059 | 2,081 | 335,500 |
| 2025/06/26 | 2,160 | 2,166 | 2,081 | 2,112 | 347,000 |
| 2025/06/25 | 2,169 | 2,169 | 2,116 | 2,153 | 178,300 |
| 2025/06/24 | 2,164 | 2,194 | 2,134 | 2,155 | 166,600 |
| 2025/06/23 | 2,110 | 2,169 | 2,079 | 2,138 | 271,400 |
| 2025/06/20 | 2,164 | 2,171 | 2,111 | 2,116 | 703,200 |
| 2025/06/19 | 2,089 | 2,175 | 2,086 | 2,163 | 341,100 |
| 2025/06/18 | 2,090 | 2,122 | 2,076 | 2,087 | 178,100 |
| 2025/06/17 | 2,116 | 2,129 | 2,087 | 2,092 | 154,600 |
| 2025/06/16 | 2,087 | 2,111 | 2,068 | 2,102 | 249,900 |
| 2025/06/13 | 2,140 | 2,150 | 2,060 | 2,093 | 364,500 |
| 2025/06/12 | 2,137 | 2,144 | 2,114 | 2,130 | 191,800 |
| 2025/06/11 | 2,144 | 2,173 | 2,124 | 2,138 | 170,200 |
| 2025/06/10 | 2,159 | 2,208 | 2,145 | 2,147 | 259,800 |
| 2025/06/09 | 2,141 | 2,170 | 2,134 | 2,158 | 212,600 |
| 2025/06/06 | 2,135 | 2,190 | 2,117 | 2,132 | 367,300 |
| 2025/06/05 | 2,063 | 2,163 | 2,030 | 2,116 | 548,200 |
| 2025/06/04 | 2,070 | 2,105 | 2,065 | 2,084 | 293,700 |
| 2025/06/03 | 2,090 | 2,129 | 2,067 | 2,071 | 222,000 |
| 2025/06/02 | 2,119 | 2,158 | 2,076 | 2,099 | 282,700 |
| 2025/05/30 | 2,098 | 2,149 | 2,086 | 2,127 | 328,100 |
| 2025/05/29 | 2,163 | 2,175 | 2,098 | 2,114 | 322,300 |
| 2025/05/28 | 2,084 | 2,108 | 2,065 | 2,068 | 429,400 |
| 2025/05/27 | 2,048 | 2,097 | 2,028 | 2,083 | 344,700 |
| 2025/05/26 | 2,004 | 2,074 | 1,994 | 2,052 | 466,500 |
| 2025/05/23 | 2,033 | 2,045 | 1,937 | 1,980 | 437,300 |
| 2025/05/22 | 1,906 | 2,028 | 1,896 | 1,998 | 1,061,400 |
| 2025/05/21 | 1,967 | 1,970 | 1,910 | 1,918 | 503,500 |
| 2025/05/20 | 1,860 | 1,999 | 1,835 | 1,958 | 1,250,100 |
| 2025/05/19 | 1,755 | 1,827 | 1,755 | 1,826 | 644,000 |
| 2025/05/16 | 1,690 | 1,758 | 1,619 | 1,715 | 1,182,600 |
| 2025/05/15 | 1,795 | 1,848 | 1,792 | 1,818 | 366,000 |
| 2025/05/14 | 1,830 | 1,867 | 1,802 | 1,821 | 305,900 |
| 2025/05/13 | 1,856 | 1,868 | 1,824 | 1,848 | 191,200 |
| 2025/05/12 | 1,851 | 1,860 | 1,838 | 1,851 | 149,300 |
| 2025/05/09 | 1,831 | 1,871 | 1,822 | 1,859 | 247,000 |
| 2025/05/08 | 1,840 | 1,856 | 1,815 | 1,841 | 204,500 |
| 2025/05/07 | 1,810 | 1,848 | 1,803 | 1,848 | 191,000 |
| 2025/05/02 | 1,826 | 1,843 | 1,788 | 1,819 | 197,100 |
| 2025/05/01 | 1,847 | 1,865 | 1,816 | 1,828 | 210,500 |
| 2025/04/30 | 1,838 | 1,887 | 1,829 | 1,887 | 250,400 |
| 2025/04/28 | 1,814 | 1,839 | 1,802 | 1,829 | 189,600 |
| 2025/04/25 | 1,814 | 1,820 | 1,784 | 1,796 | 405,000 |
| 2025/04/24 | 1,861 | 1,866 | 1,804 | 1,813 | 314,500 |
| 2025/04/23 | 1,890 | 1,893 | 1,849 | 1,869 | 179,100 |
| 2025/04/22 | 1,883 | 1,888 | 1,832 | 1,860 | 402,800 |
| 2025/04/21 | 1,891 | 1,907 | 1,830 | 1,860 | 331,800 |
| 2025/04/18 | 1,880 | 1,897 | 1,864 | 1,896 | 200,100 |
| 2025/04/17 | 1,813 | 1,883 | 1,813 | 1,879 | 300,800 |
| 2025/04/16 | 1,845 | 1,849 | 1,784 | 1,812 | 390,100 |
| 2025/04/15 | 1,859 | 1,860 | 1,819 | 1,826 | 210,200 |
| 2025/04/14 | 1,828 | 1,868 | 1,822 | 1,831 | 259,700 |
| 2025/04/11 | 1,748 | 1,820 | 1,747 | 1,806 | 377,400 |
| 2025/04/10 | 1,735 | 1,842 | 1,717 | 1,825 | 519,300 |
| 2025/04/09 | 1,650 | 1,681 | 1,623 | 1,666 | 587,200 |
| 2025/04/08 | 1,638 | 1,721 | 1,630 | 1,716 | 484,900 |
| 2025/04/07 | 1,566 | 1,612 | 1,500 | 1,561 | 760,100 |
| 2025/04/04 | 1,710 | 1,731 | 1,631 | 1,686 | 729,500 |
| 2025/04/03 | 1,674 | 1,741 | 1,674 | 1,730 | 315,600 |
| 2025/04/02 | 1,749 | 1,770 | 1,720 | 1,734 | 200,600 |
| 2025/04/01 | 1,736 | 1,764 | 1,715 | 1,724 | 275,900 |
| 2025/03/31 | 1,767 | 1,782 | 1,735 | 1,750 | 352,400 |
| 2025/03/28 | 1,821 | 1,854 | 1,801 | 1,807 | 296,100 |
| 2025/03/27 | 1,835 | 1,848 | 1,816 | 1,848 | 257,500 |
| 2025/03/26 | 1,806 | 1,872 | 1,806 | 1,845 | 422,400 |
| 2025/03/25 | 1,839 | 1,839 | 1,781 | 1,808 | 228,900 |
| 2025/03/24 | 1,821 | 1,846 | 1,799 | 1,799 | 428,200 |
| 2025/03/21 | 1,816 | 1,845 | 1,800 | 1,815 | 314,000 |
| 2025/03/19 | 1,790 | 1,838 | 1,785 | 1,816 | 351,800 |
| 2025/03/18 | 1,781 | 1,823 | 1,776 | 1,796 | 293,200 |
| 2025/03/17 | 1,786 | 1,796 | 1,760 | 1,764 | 219,200 |
| 2025/03/14 | 1,740 | 1,774 | 1,735 | 1,758 | 306,200 |
| 2025/03/13 | 1,800 | 1,813 | 1,754 | 1,774 | 476,300 |
| 2025/03/12 | 1,664 | 1,800 | 1,664 | 1,773 | 757,600 |
| 2025/03/11 | 1,636 | 1,678 | 1,618 | 1,677 | 673,600 |
| 2025/03/10 | 1,722 | 1,770 | 1,646 | 1,676 | 1,006,000 |
| 2025/03/07 | 1,600 | 1,756 | 1,600 | 1,745 | 1,219,500 |
| 2025/03/06 | 1,535 | 1,616 | 1,533 | 1,616 | 637,200 |
| 2025/03/05 | 1,502 | 1,527 | 1,476 | 1,521 | 321,500 |
| 2025/03/04 | 1,525 | 1,525 | 1,476 | 1,502 | 384,200 |
| 2025/03/03 | 1,509 | 1,539 | 1,491 | 1,537 | 248,400 |
| 2025/02/28 | 1,489 | 1,514 | 1,472 | 1,479 | 413,200 |
| 2025/02/27 | 1,517 | 1,538 | 1,504 | 1,516 | 298,300 |
| 2025/02/26 | 1,488 | 1,532 | 1,484 | 1,489 | 326,500 |
| 2025/02/25 | 1,480 | 1,505 | 1,466 | 1,488 | 353,900 |
| 2025/02/21 | 1,515 | 1,535 | 1,501 | 1,508 | 459,200 |
| 2025/02/20 | 1,573 | 1,587 | 1,545 | 1,553 | 598,500 |
| 2025/02/19 | 1,650 | 1,650 | 1,593 | 1,621 | 412,000 |
| 2025/02/18 | 1,662 | 1,682 | 1,650 | 1,664 | 371,500 |
| 2025/02/17 | 1,803 | 1,829 | 1,691 | 1,699 | 1,114,700 |
| 2025/02/14 | 1,640 | 1,652 | 1,560 | 1,568 | 560,100 |
| 2025/02/13 | 1,642 | 1,658 | 1,625 | 1,656 | 249,300 |
| 2025/02/12 | 1,668 | 1,674 | 1,625 | 1,655 | 211,600 |
| 2025/02/10 | 1,590 | 1,658 | 1,590 | 1,647 | 227,500 |
| 2025/02/07 | 1,640 | 1,640 | 1,586 | 1,609 | 187,900 |
| 2025/02/06 | 1,603 | 1,662 | 1,601 | 1,647 | 318,300 |
| 2025/02/05 | 1,577 | 1,589 | 1,564 | 1,589 | 174,800 |
| 2025/02/04 | 1,607 | 1,608 | 1,556 | 1,568 | 246,100 |
| 2025/02/03 | 1,598 | 1,615 | 1,584 | 1,596 | 220,300 |
| 2025/01/31 | 1,623 | 1,638 | 1,602 | 1,612 | 189,200 |
| 2025/01/30 | 1,628 | 1,650 | 1,617 | 1,621 | 273,000 |
| 2025/01/29 | 1,660 | 1,691 | 1,618 | 1,628 | 395,100 |
| 2025/01/28 | 1,555 | 1,627 | 1,544 | 1,623 | 358,700 |
| 2025/01/27 | 1,557 | 1,581 | 1,552 | 1,570 | 219,600 |
| 2025/01/24 | 1,517 | 1,571 | 1,502 | 1,551 | 262,500 |
| 2025/01/23 | 1,475 | 1,508 | 1,471 | 1,487 | 229,600 |
| 2025/01/22 | 1,497 | 1,505 | 1,464 | 1,474 | 217,400 |
| 2025/01/21 | 1,505 | 1,505 | 1,478 | 1,484 | 187,100 |
| 2025/01/20 | 1,542 | 1,542 | 1,494 | 1,494 | 185,100 |
| 2025/01/17 | 1,524 | 1,530 | 1,499 | 1,525 | 180,100 |
| 2025/01/16 | 1,568 | 1,569 | 1,539 | 1,540 | 131,100 |
| 2025/01/15 | 1,543 | 1,557 | 1,533 | 1,546 | 120,000 |
| 2025/01/14 | 1,559 | 1,562 | 1,530 | 1,558 | 207,900 |
| 2025/01/10 | 1,567 | 1,588 | 1,555 | 1,562 | 144,600 |
| 2025/01/09 | 1,596 | 1,607 | 1,569 | 1,575 | 159,700 |
| 2025/01/08 | 1,587 | 1,598 | 1,558 | 1,596 | 189,800 |
| 2025/01/07 | 1,616 | 1,626 | 1,601 | 1,601 | 186,000 |
| 2025/01/06 | 1,650 | 1,651 | 1,592 | 1,592 | 246,600 |
| 2024/12/30 | 1,671 | 1,677 | 1,642 | 1,642 | 256,100 |
| 2024/12/27 | 1,608 | 1,669 | 1,600 | 1,658 | 277,300 |
| 2024/12/26 | 1,590 | 1,610 | 1,580 | 1,595 | 139,400 |
| 2024/12/25 | 1,600 | 1,614 | 1,576 | 1,596 | 120,600 |
| 2024/12/24 | 1,615 | 1,615 | 1,578 | 1,594 | 143,100 |
| 2024/12/23 | 1,574 | 1,629 | 1,574 | 1,621 | 196,700 |
| 2024/12/20 | 1,564 | 1,598 | 1,550 | 1,581 | 249,600 |
| 2024/12/19 | 1,529 | 1,573 | 1,525 | 1,564 | 203,500 |
| 2024/12/18 | 1,579 | 1,596 | 1,552 | 1,569 | 201,200 |
| 2024/12/17 | 1,630 | 1,630 | 1,585 | 1,585 | 210,800 |
| 2024/12/16 | 1,610 | 1,619 | 1,600 | 1,602 | 100,700 |
| 2024/12/13 | 1,604 | 1,622 | 1,593 | 1,610 | 269,400 |
| 2024/12/12 | 1,620 | 1,660 | 1,616 | 1,644 | 279,400 |
| 2024/12/11 | 1,608 | 1,608 | 1,576 | 1,608 | 204,300 |
| 2024/12/10 | 1,604 | 1,622 | 1,587 | 1,609 | 215,900 |
| 2024/12/09 | 1,579 | 1,630 | 1,575 | 1,609 | 294,400 |
| 2024/12/06 | 1,591 | 1,616 | 1,568 | 1,571 | 439,100 |
| 2024/12/05 | 1,645 | 1,667 | 1,627 | 1,643 | 391,400 |
| 2024/12/04 | 1,615 | 1,653 | 1,595 | 1,600 | 345,600 |
| 2024/12/03 | 1,635 | 1,660 | 1,607 | 1,609 | 252,000 |
| 2024/12/02 | 1,635 | 1,635 | 1,588 | 1,623 | 273,100 |
| 2024/11/29 | 1,619 | 1,648 | 1,595 | 1,640 | 271,300 |
| 2024/11/28 | 1,598 | 1,623 | 1,580 | 1,620 | 312,500 |
| 2024/11/27 | 1,609 | 1,646 | 1,583 | 1,620 | 645,300 |
| 2024/11/26 | 1,560 | 1,602 | 1,547 | 1,598 | 296,900 |
| 2024/11/25 | 1,588 | 1,613 | 1,557 | 1,566 | 377,500 |
| 2024/11/22 | 1,618 | 1,621 | 1,561 | 1,581 | 377,800 |
| 2024/11/21 | 1,506 | 1,623 | 1,506 | 1,618 | 682,300 |
| 2024/11/20 | 1,543 | 1,549 | 1,506 | 1,528 | 427,900 |
| 2024/11/19 | 1,531 | 1,570 | 1,509 | 1,556 | 513,200 |
| 2024/11/18 | 1,477 | 1,557 | 1,468 | 1,547 | 837,500 |
| 2024/11/15 | 1,501 | 1,595 | 1,480 | 1,498 | 1,389,500 |
| 2024/11/14 | 1,400 | 1,409 | 1,328 | 1,346 | 460,200 |
| 2024/11/13 | 1,357 | 1,379 | 1,332 | 1,374 | 332,300 |
| 2024/11/12 | 1,373 | 1,397 | 1,368 | 1,387 | 236,000 |
| 2024/11/11 | 1,357 | 1,381 | 1,354 | 1,371 | 204,600 |
| 2024/11/08 | 1,370 | 1,395 | 1,355 | 1,369 | 226,500 |
| 2024/11/07 | 1,344 | 1,372 | 1,336 | 1,360 | 219,400 |
| 2024/11/06 | 1,316 | 1,337 | 1,309 | 1,327 | 153,100 |
| 2024/11/05 | 1,322 | 1,322 | 1,291 | 1,307 | 213,700 |
| 2024/11/01 | 1,316 | 1,339 | 1,300 | 1,319 | 249,900 |
| 2024/10/31 | 1,335 | 1,360 | 1,324 | 1,336 | 389,300 |
| 2024/10/30 | 1,345 | 1,354 | 1,312 | 1,352 | 281,000 |
| 2024/10/29 | 1,280 | 1,319 | 1,260 | 1,317 | 205,200 |
| 2024/10/28 | 1,225 | 1,280 | 1,219 | 1,276 | 207,600 |
| 2024/10/25 | 1,263 | 1,263 | 1,209 | 1,225 | 170,300 |
| 2024/10/24 | 1,238 | 1,246 | 1,229 | 1,243 | 181,000 |
| 2024/10/23 | 1,276 | 1,277 | 1,255 | 1,258 | 92,500 |
| 2024/10/22 | 1,324 | 1,331 | 1,277 | 1,277 | 161,600 |
| 2024/10/21 | 1,316 | 1,345 | 1,304 | 1,322 | 140,200 |
| 2024/10/18 | 1,315 | 1,322 | 1,306 | 1,316 | 128,900 |
| 2024/10/17 | 1,351 | 1,352 | 1,316 | 1,317 | 163,000 |
| 2024/10/16 | 1,327 | 1,374 | 1,316 | 1,350 | 237,000 |