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 |
|---|---|---|---|---|---|
| 2024/04/19 | 1,089 | 1,089 | 1,023 | 1,023 | 375,600 |
| 2024/04/18 | 1,035 | 1,107 | 1,035 | 1,094 | 341,300 |
| 2024/04/17 | 1,043 | 1,054 | 1,031 | 1,039 | 189,100 |
| 2024/04/16 | 1,035 | 1,050 | 1,011 | 1,031 | 284,700 |
| 2024/04/15 | 1,025 | 1,058 | 1,011 | 1,052 | 380,000 |
| 2024/04/12 | 1,055 | 1,074 | 1,048 | 1,048 | 264,900 |
| 2024/04/11 | 1,062 | 1,069 | 1,053 | 1,060 | 297,200 |
| 2024/04/10 | 1,105 | 1,114 | 1,070 | 1,078 | 406,600 |
| 2024/04/09 | 1,127 | 1,128 | 1,100 | 1,111 | 264,400 |
| 2024/04/08 | 1,131 | 1,135 | 1,112 | 1,127 | 200,900 |
| 2024/04/05 | 1,106 | 1,136 | 1,102 | 1,125 | 228,100 |
| 2024/04/04 | 1,118 | 1,147 | 1,118 | 1,128 | 222,400 |
| 2024/04/03 | 1,125 | 1,132 | 1,106 | 1,118 | 461,400 |
| 2024/04/02 | 1,200 | 1,204 | 1,143 | 1,153 | 425,200 |
| 2024/04/01 | 1,253 | 1,257 | 1,221 | 1,224 | 247,200 |
| 2024/03/29 | 1,167 | 1,249 | 1,167 | 1,241 | 433,500 |
| 2024/03/28 | 1,189 | 1,193 | 1,161 | 1,167 | 268,200 |
| 2024/03/27 | 1,209 | 1,218 | 1,192 | 1,212 | 200,900 |
| 2024/03/26 | 1,250 | 1,255 | 1,216 | 1,216 | 243,100 |
| 2024/03/25 | 1,236 | 1,259 | 1,233 | 1,242 | 268,900 |
| 2024/03/22 | 1,250 | 1,260 | 1,221 | 1,256 | 426,600 |
| 2024/03/21 | 1,205 | 1,268 | 1,194 | 1,250 | 912,800 |
| 2024/03/19 | 1,163 | 1,179 | 1,143 | 1,169 | 368,500 |
| 2024/03/18 | 1,158 | 1,182 | 1,136 | 1,172 | 555,200 |
| 2024/03/15 | 1,116 | 1,153 | 1,111 | 1,138 | 405,400 |
| 2024/03/14 | 1,121 | 1,147 | 1,114 | 1,126 | 229,100 |
| 2024/03/13 | 1,142 | 1,162 | 1,120 | 1,122 | 500,900 |
| 2024/03/12 | 1,060 | 1,168 | 1,051 | 1,139 | 652,800 |
| 2024/03/11 | 1,085 | 1,098 | 1,054 | 1,076 | 346,900 |
| 2024/03/08 | 1,094 | 1,114 | 1,085 | 1,093 | 305,100 |
| 2024/03/07 | 1,154 | 1,158 | 1,100 | 1,100 | 502,200 |
| 2024/03/06 | 1,112 | 1,163 | 1,105 | 1,145 | 458,300 |
| 2024/03/05 | 1,145 | 1,145 | 1,103 | 1,127 | 338,800 |
| 2024/03/04 | 1,105 | 1,145 | 1,082 | 1,124 | 448,200 |
| 2024/03/01 | 1,125 | 1,136 | 1,104 | 1,115 | 284,800 |
| 2024/02/29 | 1,107 | 1,123 | 1,088 | 1,116 | 439,800 |
| 2024/02/28 | 1,079 | 1,128 | 1,070 | 1,109 | 668,700 |
| 2024/02/27 | 1,038 | 1,100 | 1,029 | 1,092 | 682,500 |
| 2024/02/26 | 1,028 | 1,041 | 1,006 | 1,034 | 542,800 |
| 2024/02/22 | 1,041 | 1,055 | 1,028 | 1,037 | 273,600 |
| 2024/02/21 | 1,036 | 1,037 | 1,015 | 1,029 | 225,600 |
| 2024/02/20 | 1,030 | 1,041 | 1,022 | 1,030 | 318,800 |
| 2024/02/19 | 1,013 | 1,042 | 1,009 | 1,029 | 383,800 |
| 2024/02/16 | 1,009 | 1,042 | 997 | 1,014 | 589,700 |
| 2024/02/15 | 1,023 | 1,058 | 993 | 1,005 | 1,606,900 |
| 2024/02/14 | 964 | 982 | 950 | 962 | 409,400 |
| 2024/02/13 | 981 | 989 | 960 | 979 | 406,200 |
| 2024/02/09 | 992 | 997 | 970 | 970 | 450,600 |
| 2024/02/08 | 998 | 1,002 | 982 | 994 | 432,300 |
| 2024/02/07 | 1,006 | 1,006 | 988 | 998 | 361,100 |
| 2024/02/06 | 1,010 | 1,010 | 986 | 1,001 | 287,400 |
| 2024/02/05 | 1,002 | 1,019 | 997 | 1,017 | 311,200 |
| 2024/02/02 | 1,010 | 1,011 | 994 | 997 | 251,200 |
| 2024/02/01 | 995 | 1,011 | 983 | 1,007 | 359,300 |
| 2024/01/31 | 1,009 | 1,011 | 980 | 1,006 | 704,200 |
| 2024/01/30 | 1,019 | 1,034 | 1,016 | 1,017 | 155,700 |
| 2024/01/29 | 1,013 | 1,025 | 1,008 | 1,017 | 169,400 |
| 2024/01/26 | 1,017 | 1,025 | 1,007 | 1,008 | 307,600 |
| 2024/01/25 | 1,015 | 1,024 | 1,007 | 1,019 | 215,200 |
| 2024/01/24 | 1,040 | 1,044 | 1,012 | 1,017 | 327,800 |
| 2024/01/23 | 1,055 | 1,059 | 1,030 | 1,030 | 244,700 |
| 2024/01/22 | 1,025 | 1,054 | 1,007 | 1,054 | 368,800 |
| 2024/01/19 | 1,022 | 1,034 | 1,008 | 1,009 | 356,000 |
| 2024/01/18 | 1,004 | 1,020 | 1,002 | 1,018 | 322,900 |
| 2024/01/17 | 1,024 | 1,035 | 1,004 | 1,004 | 389,100 |
| 2024/01/16 | 1,047 | 1,056 | 1,016 | 1,019 | 349,800 |
| 2024/01/15 | 1,045 | 1,052 | 1,036 | 1,040 | 166,000 |
| 2024/01/12 | 1,040 | 1,051 | 1,030 | 1,045 | 397,600 |
| 2024/01/11 | 1,080 | 1,080 | 1,040 | 1,044 | 379,300 |
| 2024/01/10 | 1,051 | 1,082 | 1,047 | 1,073 | 288,000 |
| 2024/01/09 | 1,070 | 1,082 | 1,053 | 1,063 | 314,400 |
| 2024/01/05 | 1,102 | 1,104 | 1,044 | 1,044 | 390,000 |
| 2024/01/04 | 1,048 | 1,098 | 1,029 | 1,093 | 453,700 |
| 2023/12/29 | 1,093 | 1,097 | 1,069 | 1,078 | 304,300 |
| 2023/12/28 | 1,080 | 1,091 | 1,064 | 1,082 | 275,800 |
| 2023/12/27 | 1,025 | 1,087 | 1,022 | 1,085 | 580,300 |
| 2023/12/26 | 1,052 | 1,052 | 1,024 | 1,025 | 203,300 |
| 2023/12/25 | 1,042 | 1,058 | 1,037 | 1,052 | 337,600 |
| 2023/12/22 | 996 | 1,039 | 991 | 1,029 | 1,004,100 |
| 2023/12/21 | 1,022 | 1,026 | 971 | 989 | 912,700 |
| 2023/12/20 | 1,032 | 1,058 | 1,030 | 1,042 | 410,900 |
| 2023/12/19 | 1,022 | 1,030 | 1,004 | 1,025 | 239,900 |
| 2023/12/18 | 1,005 | 1,024 | 989 | 1,014 | 361,600 |
| 2023/12/15 | 1,023 | 1,035 | 1,007 | 1,007 | 429,500 |
| 2023/12/14 | 1,045 | 1,069 | 1,024 | 1,024 | 590,600 |
| 2023/12/13 | 1,032 | 1,062 | 1,029 | 1,029 | 671,700 |
| 2023/12/12 | 1,037 | 1,045 | 998 | 1,012 | 430,900 |
| 2023/12/11 | 1,020 | 1,038 | 1,015 | 1,029 | 330,700 |
| 2023/12/08 | 1,001 | 1,034 | 993 | 1,009 | 494,000 |
| 2023/12/07 | 1,006 | 1,014 | 999 | 1,001 | 233,900 |
| 2023/12/06 | 992 | 1,019 | 991 | 1,006 | 308,600 |
| 2023/12/05 | 1,019 | 1,041 | 1,004 | 1,004 | 317,300 |
| 2023/12/04 | 1,040 | 1,053 | 1,016 | 1,020 | 523,800 |
| 2023/12/01 | 1,048 | 1,058 | 1,030 | 1,043 | 526,700 |
| 2023/11/30 | 1,036 | 1,054 | 1,004 | 1,018 | 577,800 |
| 2023/11/29 | 985 | 1,043 | 982 | 1,024 | 684,100 |
| 2023/11/28 | 1,012 | 1,015 | 967 | 973 | 822,000 |
| 2023/11/27 | 1,029 | 1,032 | 1,001 | 1,014 | 473,600 |
| 2023/11/24 | 1,042 | 1,046 | 1,021 | 1,023 | 482,100 |
| 2023/11/22 | 1,055 | 1,059 | 1,021 | 1,032 | 621,900 |
| 2023/11/21 | 1,067 | 1,077 | 1,041 | 1,067 | 583,300 |
| 2023/11/20 | 1,030 | 1,082 | 1,030 | 1,049 | 948,100 |
| 2023/11/17 | 1,033 | 1,047 | 1,000 | 1,018 | 895,000 |
| 2023/11/16 | 1,126 | 1,133 | 1,034 | 1,039 | 1,374,700 |
| 2023/11/15 | 1,109 | 1,139 | 1,071 | 1,126 | 1,230,700 |
| 2023/11/14 | 1,200 | 1,205 | 1,181 | 1,199 | 464,200 |
| 2023/11/13 | 1,201 | 1,201 | 1,178 | 1,192 | 226,900 |
| 2023/11/10 | 1,190 | 1,201 | 1,176 | 1,195 | 169,700 |
| 2023/11/09 | 1,196 | 1,210 | 1,167 | 1,205 | 231,000 |
| 2023/11/08 | 1,201 | 1,212 | 1,176 | 1,191 | 322,100 |
| 2023/11/07 | 1,220 | 1,228 | 1,195 | 1,205 | 234,400 |
| 2023/11/06 | 1,221 | 1,244 | 1,207 | 1,230 | 351,500 |
| 2023/11/02 | 1,210 | 1,212 | 1,190 | 1,191 | 256,300 |
| 2023/11/01 | 1,228 | 1,228 | 1,185 | 1,191 | 242,300 |
| 2023/10/31 | 1,170 | 1,215 | 1,165 | 1,209 | 285,100 |
| 2023/10/30 | 1,185 | 1,192 | 1,165 | 1,180 | 151,400 |
| 2023/10/27 | 1,182 | 1,199 | 1,157 | 1,197 | 213,400 |
| 2023/10/26 | 1,179 | 1,216 | 1,162 | 1,172 | 340,900 |
| 2023/10/25 | 1,210 | 1,234 | 1,200 | 1,204 | 379,500 |
| 2023/10/24 | 1,125 | 1,197 | 1,124 | 1,193 | 428,400 |
| 2023/10/23 | 1,143 | 1,174 | 1,125 | 1,127 | 326,500 |
| 2023/10/20 | 1,110 | 1,158 | 1,102 | 1,147 | 327,900 |
| 2023/10/19 | 1,120 | 1,130 | 1,108 | 1,118 | 282,100 |
| 2023/10/18 | 1,175 | 1,175 | 1,128 | 1,152 | 420,700 |
| 2023/10/17 | 1,160 | 1,195 | 1,150 | 1,184 | 514,500 |
| 2023/10/16 | 1,160 | 1,169 | 1,116 | 1,120 | 346,700 |
| 2023/10/13 | 1,220 | 1,221 | 1,179 | 1,182 | 318,600 |
| 2023/10/12 | 1,244 | 1,263 | 1,227 | 1,239 | 259,700 |
| 2023/10/11 | 1,282 | 1,298 | 1,244 | 1,244 | 248,600 |
| 2023/10/10 | 1,240 | 1,299 | 1,235 | 1,281 | 383,500 |
| 2023/10/06 | 1,199 | 1,258 | 1,188 | 1,252 | 509,400 |
| 2023/10/05 | 1,168 | 1,219 | 1,163 | 1,216 | 669,600 |
| 2023/10/04 | 1,238 | 1,244 | 1,156 | 1,156 | 734,800 |
| 2023/10/03 | 1,279 | 1,314 | 1,234 | 1,245 | 782,500 |
| 2023/10/02 | 1,306 | 1,340 | 1,286 | 1,286 | 742,100 |
| 2023/09/29 | 1,237 | 1,288 | 1,237 | 1,282 | 794,600 |
| 2023/09/28 | 1,228 | 1,247 | 1,214 | 1,219 | 336,700 |
| 2023/09/27 | 1,185 | 1,240 | 1,175 | 1,229 | 409,900 |
| 2023/09/26 | 1,227 | 1,234 | 1,197 | 1,197 | 326,100 |
| 2023/09/25 | 1,194 | 1,245 | 1,186 | 1,239 | 515,500 |
| 2023/09/22 | 1,187 | 1,208 | 1,175 | 1,194 | 413,500 |
| 2023/09/21 | 1,206 | 1,220 | 1,185 | 1,197 | 485,100 |
| 2023/09/20 | 1,240 | 1,245 | 1,209 | 1,218 | 417,800 |
| 2023/09/19 | 1,241 | 1,249 | 1,209 | 1,224 | 437,800 |
| 2023/09/15 | 1,293 | 1,293 | 1,249 | 1,265 | 413,700 |
| 2023/09/14 | 1,306 | 1,322 | 1,268 | 1,270 | 456,900 |
| 2023/09/13 | 1,304 | 1,320 | 1,293 | 1,320 | 424,400 |
| 2023/09/12 | 1,350 | 1,375 | 1,314 | 1,320 | 367,300 |
| 2023/09/11 | 1,346 | 1,364 | 1,310 | 1,332 | 576,300 |
| 2023/09/08 | 1,391 | 1,402 | 1,364 | 1,372 | 690,500 |
| 2023/09/07 | 1,450 | 1,455 | 1,397 | 1,421 | 580,600 |
| 2023/09/06 | 1,452 | 1,466 | 1,420 | 1,455 | 782,100 |
| 2023/09/05 | 1,519 | 1,527 | 1,492 | 1,512 | 239,100 |
| 2023/09/04 | 1,517 | 1,523 | 1,497 | 1,508 | 183,900 |
| 2023/09/01 | 1,488 | 1,516 | 1,478 | 1,511 | 366,300 |
| 2023/08/31 | 1,525 | 1,543 | 1,477 | 1,490 | 539,300 |
| 2023/08/30 | 1,521 | 1,534 | 1,489 | 1,523 | 453,100 |
| 2023/08/29 | 1,465 | 1,520 | 1,455 | 1,506 | 475,800 |
| 2023/08/28 | 1,460 | 1,479 | 1,427 | 1,465 | 719,800 |
| 2023/08/25 | 1,350 | 1,472 | 1,339 | 1,459 | 1,203,500 |
| 2023/08/24 | 1,414 | 1,422 | 1,332 | 1,350 | 767,000 |
| 2023/08/23 | 1,407 | 1,407 | 1,357 | 1,359 | 527,800 |
| 2023/08/22 | 1,437 | 1,437 | 1,386 | 1,405 | 647,800 |
| 2023/08/21 | 1,353 | 1,458 | 1,350 | 1,436 | 599,700 |
| 2023/08/18 | 1,398 | 1,416 | 1,341 | 1,372 | 829,700 |
| 2023/08/17 | 1,400 | 1,437 | 1,353 | 1,420 | 1,297,200 |
| 2023/08/16 | 1,392 | 1,429 | 1,360 | 1,399 | 2,382,400 |
| 2023/08/15 | 1,295 | 1,416 | 1,280 | 1,362 | 2,436,400 |
| 2023/08/14 | 1,155 | 1,165 | 1,127 | 1,150 | 316,700 |
| 2023/08/10 | 1,133 | 1,158 | 1,123 | 1,155 | 348,900 |
| 2023/08/09 | 1,107 | 1,133 | 1,107 | 1,128 | 233,400 |
| 2023/08/08 | 1,124 | 1,135 | 1,096 | 1,099 | 377,700 |
| 2023/08/07 | 1,086 | 1,115 | 1,074 | 1,115 | 186,400 |
| 2023/08/04 | 1,088 | 1,102 | 1,083 | 1,095 | 244,400 |
| 2023/08/03 | 1,108 | 1,124 | 1,091 | 1,093 | 239,700 |
| 2023/08/02 | 1,109 | 1,139 | 1,103 | 1,116 | 258,700 |
| 2023/08/01 | 1,122 | 1,127 | 1,106 | 1,110 | 211,200 |
| 2023/07/31 | 1,131 | 1,131 | 1,104 | 1,122 | 335,100 |
| 2023/07/28 | 1,125 | 1,135 | 1,101 | 1,120 | 324,800 |
| 2023/07/27 | 1,136 | 1,167 | 1,125 | 1,153 | 245,700 |
| 2023/07/26 | 1,135 | 1,153 | 1,121 | 1,143 | 265,800 |
| 2023/07/25 | 1,119 | 1,150 | 1,114 | 1,150 | 284,900 |
| 2023/07/24 | 1,108 | 1,125 | 1,097 | 1,123 | 256,600 |
| 2023/07/21 | 1,141 | 1,141 | 1,092 | 1,100 | 609,800 |
| 2023/07/20 | 1,204 | 1,210 | 1,164 | 1,165 | 285,200 |
| 2023/07/19 | 1,204 | 1,218 | 1,180 | 1,209 | 354,400 |
| 2023/07/18 | 1,220 | 1,234 | 1,170 | 1,190 | 506,500 |
| 2023/07/14 | 1,237 | 1,260 | 1,225 | 1,225 | 470,100 |
| 2023/07/13 | 1,175 | 1,221 | 1,153 | 1,214 | 601,800 |
| 2023/07/12 | 1,175 | 1,182 | 1,152 | 1,170 | 283,200 |
| 2023/07/11 | 1,143 | 1,177 | 1,143 | 1,168 | 495,100 |
| 2023/07/10 | 1,107 | 1,155 | 1,095 | 1,142 | 665,800 |
| 2023/07/07 | 1,057 | 1,115 | 1,051 | 1,110 | 603,000 |
| 2023/07/06 | 1,071 | 1,105 | 1,064 | 1,066 | 531,000 |
| 2023/07/05 | 1,108 | 1,108 | 1,059 | 1,070 | 527,600 |
| 2023/07/04 | 1,113 | 1,116 | 1,088 | 1,088 | 428,000 |
| 2023/07/03 | 1,130 | 1,162 | 1,126 | 1,130 | 596,800 |
| 2023/06/30 | 1,114 | 1,118 | 1,087 | 1,118 | 517,500 |
| 2023/06/29 | 1,120 | 1,134 | 1,109 | 1,116 | 607,500 |
| 2023/06/28 | 1,170 | 1,172 | 1,121 | 1,133 | 338,800 |