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
2026/05/29 608 636 601 629 1,647,000
2026/05/28 607 615 590 600 1,177,700
2026/05/27 595 618 591 617 1,356,900
2026/05/26 616 625 599 600 1,756,500
2026/05/25 656 656 612 624 1,921,800
2026/05/22 664 679 659 674 775,300
2026/05/21 678 681 664 664 678,000
2026/05/20 687 687 662 678 1,275,100
2026/05/19 656 689 644 685 2,284,700
2026/05/18 660 670 620 646 3,409,900
2026/05/15 700 722 700 713 1,368,900
2026/05/14 700 702 671 690 1,097,200
2026/05/13 732 733 703 708 860,300
2026/05/12 735 737 719 719 547,600
2026/05/11 730 740 729 732 440,200
2026/05/08 736 747 732 736 485,100
2026/05/07 735 744 732 735 620,400
2026/05/01 724 732 721 731 425,500
2026/04/30 723 731 716 721 486,800
2026/04/28 723 737 723 736 668,300
2026/04/27 716 722 713 717 316,800
2026/04/24 725 729 716 717 421,800
2026/04/23 722 731 709 716 535,500
2026/04/22 725 737 725 730 253,200
2026/04/21 736 745 727 730 442,700
2026/04/20 747 751 727 727 490,300
2026/04/17 750 765 745 746 583,400
2026/04/16 760 771 742 744 732,300
2026/04/15 722 743 721 738 719,500
2026/04/14 712 715 707 710 317,800
2026/04/13 699 702 694 700 396,900
2026/04/10 716 719 704 706 614,900
2026/04/09 726 730 715 717 610,100
2026/04/08 721 732 715 731 501,900
2026/04/07 697 721 696 713 661,100
2026/04/06 689 694 682 692 440,500
2026/04/03 680 686 674 680 340,000
2026/03/27 648 659 640 659 818,600
2026/03/26 650 651 633 640 581,500
2026/03/25 633 651 633 647 696,000
2026/03/24 633 636 625 633 642,100
2026/03/23 634 638 619 623 1,180,300
2026/03/19 650 662 646 653 819,100
2026/03/18 651 665 650 665 576,900
2026/03/17 663 670 649 652 580,900
2026/03/16 681 682 664 665 723,300
2026/03/13 680 695 679 690 616,500
2026/03/12 695 696 675 680 960,400
2026/03/11 714 732 712 717 934,100
2026/03/10 703 723 698 722 952,000
2026/03/09 670 700 666 697 1,008,000
2026/03/06 676 707 674 703 1,545,900
2026/03/05 669 673 662 662 811,700
2026/03/04 663 665 645 659 1,128,700
2026/03/03 669 675 660 663 999,800
2026/03/02 670 684 665 676 917,100
2026/02/27 678 689 671 683 1,182,500
2026/02/26 670 694 670 683 1,456,200
2026/02/25 657 668 650 657 1,942,400
2026/02/24 706 706 676 677 1,399,100
2026/02/20 669 682 655 676 1,291,600
2026/02/19 672 679 654 674 1,270,500
2026/02/18 674 684 668 679 1,113,300
2026/02/17 675 681 658 674 1,754,800
2026/02/16 710 726 668 677 2,830,500
2026/02/13 813 816 785 787 973,100
2026/02/12 820 820 800 800 546,000
2026/02/10 794 823 790 818 555,700
2026/02/09 786 800 784 791 405,500
2026/02/06 802 802 780 783 485,600
2026/02/05 800 814 791 804 482,300
2026/02/04 798 806 788 793 737,000
2026/02/03 818 823 797 806 547,000
2026/02/02 828 843 821 825 353,500
2026/01/30 816 830 814 825 282,200
2026/01/29 824 824 812 820 420,900
2026/01/28 842 843 826 834 358,000
2026/01/27 859 862 846 855 278,500
2026/01/26 860 870 842 856 745,200
2026/01/23 847 871 840 854 680,400
2026/01/22 841 846 828 832 351,800
2026/01/21 840 847 824 835 572,000
2026/01/20 838 856 828 842 359,300
2026/01/19 851 868 840 843 543,100
2026/01/16 846 848 823 846 730,400
2026/01/15 854 857 841 850 687,900
2026/01/14 888 888 844 851 948,200
2026/01/13 918 918 876 888 690,900
2026/01/09 922 934 916 923 371,700
2026/01/08 900 924 898 916 361,000
2026/01/07 905 919 893 911 447,100
2026/01/06 922 935 913 927 441,100
2026/01/05 914 921 896 918 613,700
2025/12/30 933 940 895 908 552,100
2025/12/29 949 952 924 948 387,000
2025/12/29 1 -> 2.00 分割
2025/12/26 1,860 1,903 1,859 1,890 420,800
2025/12/25 1,788 1,821 1,758 1,821 206,200
2025/12/24 1,818 1,835 1,777 1,778 198,200
2025/12/23 1,779 1,849 1,776 1,837 202,300
2025/12/22 1,801 1,812 1,775 1,804 244,300
2025/12/19 1,765 1,823 1,751 1,813 304,900
2025/12/18 1,766 1,775 1,748 1,750 163,800
2025/12/17 1,809 1,810 1,755 1,762 188,300
2025/12/16 1,833 1,839 1,795 1,795 371,000
2025/12/15 1,786 1,835 1,768 1,821 502,500
2025/12/12 1,709 1,755 1,701 1,729 327,000
2025/12/11 1,674 1,684 1,637 1,655 319,000
2025/12/10 1,720 1,732 1,655 1,680 390,000
2025/12/09 1,784 1,800 1,740 1,745 318,400
2025/12/08 1,787 1,844 1,774 1,785 488,300
2025/12/05 1,740 1,790 1,740 1,777 253,800
2025/12/04 1,734 1,776 1,734 1,761 312,500
2025/12/03 1,725 1,742 1,691 1,720 264,300
2025/12/02 1,768 1,786 1,711 1,712 391,500
2025/12/01 1,751 1,771 1,725 1,737 201,800
2025/11/28 1,754 1,755 1,706 1,735 385,300
2025/11/27 1,774 1,794 1,748 1,756 218,900
2025/11/26 1,731 1,784 1,730 1,783 327,800
2025/11/25 1,799 1,800 1,738 1,753 319,300
2025/11/21 1,725 1,803 1,725 1,790 292,400
2025/11/20 1,755 1,774 1,732 1,761 409,600
2025/11/19 1,752 1,784 1,732 1,760 433,100
2025/11/18 1,723 1,768 1,722 1,767 571,100
2025/11/17 1,900 1,900 1,723 1,738 1,105,000
2025/11/14 1,854 1,882 1,830 1,847 500,400
2025/11/13 1,874 1,879 1,836 1,847 348,300
2025/11/12 1,818 1,867 1,807 1,849 227,300
2025/11/11 1,856 1,856 1,796 1,817 193,300
2025/11/10 1,815 1,828 1,795 1,816 292,800
2025/11/07 1,798 1,818 1,782 1,814 344,000
2025/11/06 1,896 1,901 1,775 1,786 671,100
2025/11/05 1,868 1,903 1,841 1,896 259,000
2025/11/04 1,932 1,943 1,902 1,907 297,300
2025/10/31 1,920 1,958 1,902 1,932 198,000
2025/10/30 1,903 1,954 1,901 1,930 167,500
2025/10/29 1,990 1,992 1,917 1,928 291,500
2025/10/28 2,027 2,040 1,970 1,982 284,300
2025/10/27 2,046 2,062 2,024 2,048 301,500
2025/10/24 2,047 2,068 1,990 2,011 370,100
2025/10/23 1,995 2,105 1,987 2,081 638,500
2025/10/22 1,980 2,006 1,972 1,979 185,200
2025/10/21 2,000 2,024 1,962 1,980 303,100
2025/10/20 1,982 2,053 1,970 2,019 785,400
2025/10/17 1,905 1,990 1,889 1,956 1,090,000
2025/10/16 1,832 1,848 1,764 1,770 709,500
2025/10/15 1,926 1,928 1,835 1,849 720,900
2025/10/14 1,909 1,923 1,883 1,900 308,800
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

このページの先頭へ