日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2025/10/10 1,980 1,988 1,932 1,937 297,800
2025/10/09 1,961 2,026 1,934 1,992 363,000
2025/10/08 1,973 1,999 1,962 1,970 171,200
2025/10/07 2,017 2,020 1,978 1,992 216,500
2025/10/06 2,054 2,059 1,987 2,016 197,000
2025/10/03 2,002 2,021 1,992 1,999 163,200
2025/10/02 2,053 2,053 1,979 1,988 310,700
2025/10/01 2,078 2,093 2,028 2,031 370,600
2025/09/30 2,038 2,133 2,033 2,118 452,000
2025/09/29 2,070 2,081 2,008 2,021 262,300
2025/09/26 2,056 2,083 2,053 2,056 347,400
2025/09/25 2,103 2,129 2,062 2,072 373,500
2025/09/24 2,125 2,127 2,087 2,124 362,100
2025/09/22 2,225 2,226 2,135 2,147 327,800
2025/09/19 2,277 2,277 2,181 2,215 437,200
2025/09/18 2,245 2,304 2,232 2,275 416,400
2025/09/17 2,230 2,259 2,213 2,245 220,100
2025/09/16 2,192 2,253 2,192 2,249 247,000
2025/09/12 2,197 2,210 2,175 2,192 185,700
2025/09/11 2,262 2,269 2,172 2,183 318,500
2025/09/10 2,233 2,254 2,222 2,252 287,100
2025/09/09 2,263 2,280 2,200 2,212 320,100
2025/09/08 2,240 2,276 2,212 2,232 305,300
2025/09/05 2,237 2,248 2,185 2,237 492,200
2025/09/04 2,225 2,241 2,191 2,240 576,900
2025/09/03 2,283 2,287 2,237 2,253 657,500
2025/09/02 2,443 2,443 2,256 2,292 872,900
2025/09/01 2,469 2,519 2,422 2,435 253,300
2025/08/29 2,464 2,496 2,457 2,489 213,000
2025/08/28 2,443 2,464 2,405 2,464 244,700
2025/08/27 2,440 2,471 2,421 2,462 298,800
2025/08/26 2,550 2,550 2,462 2,467 392,400
2025/08/25 2,573 2,617 2,534 2,580 598,300
2025/08/22 2,443 2,501 2,432 2,496 618,200
2025/08/21 2,320 2,448 2,314 2,429 795,100
2025/08/20 2,295 2,351 2,280 2,332 493,300
2025/08/19 2,347 2,366 2,307 2,317 335,500
2025/08/18 2,317 2,402 2,295 2,376 507,400
2025/08/15 2,494 2,496 2,285 2,317 1,545,600
2025/08/14 2,224 2,294 2,213 2,294 535,100
2025/08/13 2,228 2,253 2,167 2,207 436,000
2025/08/12 2,257 2,276 2,218 2,247 251,500
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

このページの先頭へ