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
2012/12/28 990 998 911 959 246,300
2012/12/27 1,070 1,071 992 1,011 106,800
2012/12/26 1,084 1,085 1,011 1,063 76,300
2012/12/26 1 -> 2.00 分割
2012/12/25 2,176 2,176 2,096 2,133 64,500
2012/12/21 2,050 2,140 2,050 2,081 76,400
2012/12/20 2,176 2,200 2,061 2,080 123,200
2012/12/19 2,252 2,312 2,167 2,200 93,100
2012/12/18 2,180 2,252 2,150 2,239 61,000
2012/12/17 2,182 2,242 2,131 2,173 55,400
2012/12/14 2,240 2,260 2,185 2,190 47,700
2012/12/13 2,258 2,299 2,230 2,248 52,200
2012/12/12 2,227 2,255 2,171 2,235 61,500
2012/12/11 2,320 2,333 2,230 2,251 72,800
2012/12/10 2,099 2,285 2,050 2,285 117,900
2012/12/07 2,126 2,140 2,085 2,099 60,500
2012/12/06 2,184 2,189 2,127 2,144 30,400
2012/12/05 2,210 2,210 2,151 2,158 67,500
2012/12/04 2,262 2,288 2,236 2,240 27,500
2012/12/03 2,310 2,320 2,236 2,272 75,700
2012/11/30 2,348 2,350 2,270 2,310 123,600
2012/11/29 2,233 2,341 2,205 2,305 244,200
2012/11/28 2,084 2,232 2,053 2,194 117,800
2012/11/27 2,049 2,094 2,030 2,038 53,900
2012/11/26 2,100 2,115 2,017 2,049 113,900
2012/11/22 2,227 2,227 2,113 2,146 73,800
2012/11/21 2,265 2,320 2,203 2,207 91,500
2012/11/20 2,209 2,362 2,185 2,265 164,600
2012/11/19 2,191 2,222 2,135 2,170 95,100
2012/11/16 2,329 2,380 2,245 2,255 195,000
2012/11/15 2,198 2,354 2,110 2,250 423,500
2012/11/14 2,049 2,050 1,939 1,958 153,600
2012/11/13 2,021 2,100 1,960 1,960 219,200
2012/11/12 2,330 2,340 2,161 2,170 138,900
2012/11/09 2,220 2,230 2,002 2,190 357,100
2012/11/08 2,350 2,397 2,287 2,308 66,400
2012/11/07 2,461 2,461 2,367 2,380 118,400
2012/11/06 2,389 2,486 2,377 2,461 155,400
2012/11/05 2,355 2,519 2,355 2,382 157,600
2012/11/02 2,405 2,559 2,351 2,386 262,400
2012/11/01 2,477 2,479 2,380 2,380 184,400
2012/10/31 2,305 2,540 2,281 2,480 343,800
2012/10/30 2,400 2,449 2,266 2,278 216,500
2012/10/29 2,350 2,525 2,320 2,419 310,600
2012/10/26 2,440 2,468 2,370 2,389 261,000
2012/10/25 2,620 2,633 2,470 2,505 314,800
2012/10/24 2,480 2,611 2,450 2,589 467,800
2012/10/23 2,528 2,680 2,287 2,455 679,700
2012/10/22 2,450 2,790 2,404 2,678 1,009,300
2012/10/19 2,180 2,445 2,163 2,445 1,020,800
2012/10/18 2,140 2,196 2,020 2,063 653,900
2012/10/17 1,819 2,167 1,661 2,070 813,700
2012/10/16 1,850 1,940 1,786 1,791 232,700
2012/10/15 1,850 1,885 1,742 1,810 314,700
2012/10/12 2,055 2,116 1,920 1,949 467,600
2012/10/11 1,980 2,144 1,929 1,995 1,003,300
2012/10/10 1,764 1,994 1,735 1,916 991,700
2012/10/09 1,820 1,897 1,760 1,844 634,800
2012/10/05 1,559 1,920 1,557 1,890 1,415,800
2012/10/04 1,590 1,666 1,520 1,546 705,100
2012/10/03 1,386 1,588 1,375 1,571 915,400
2012/10/02 1,365 1,470 1,357 1,393 256,600
2012/10/01 1,434 1,448 1,362 1,372 162,900
2012/09/28 1,425 1,550 1,417 1,452 499,300
2012/09/27 1,520 1,570 1,424 1,440 572,800
2012/09/26 1,505 1,645 1,380 1,593 1,627,100
2012/09/25 1,066 1,355 1,013 1,355 758,500
2012/09/24 1,105 1,105 1,054 1,055 50,800
2012/09/21 1,100 1,145 1,085 1,104 71,000
2012/09/20 1,138 1,176 1,103 1,109 108,600
2012/09/19 1,115 1,195 1,112 1,154 83,200
2012/09/18 1,192 1,195 1,122 1,134 78,100
2012/09/14 1,225 1,238 1,120 1,165 350,800
2012/09/13 1,000 1,199 1,000 1,120 332,900
2012/09/12 1,003 1,010 995 1,007 31,800
2012/09/11 1,009 1,009 983 991 37,600
2012/09/10 1,000 1,019 990 997 27,700
2012/09/07 996 1,010 985 985 36,600
2012/09/06 1,021 1,023 971 985 33,200
2012/09/05 981 1,019 980 1,018 64,400
2012/09/04 970 990 967 985 34,300
2012/09/03 925 978 925 955 42,200
2012/08/31 965 979 933 935 55,400
2012/08/30 980 991 972 974 28,000
2012/08/29 1,000 1,008 965 980 50,600
2012/08/28 1,019 1,020 995 997 54,200
2012/08/27 995 1,033 995 1,020 71,600
2012/08/24 976 1,000 965 984 37,400
2012/08/23 997 1,004 976 985 39,600
2012/08/22 982 1,019 981 988 61,900
2012/08/21 992 999 960 973 101,100
2012/08/20 1,012 1,030 1,000 1,010 57,800
2012/08/17 1,001 1,085 990 1,025 148,600
2012/08/16 1,082 1,100 990 1,014 184,300
2012/08/15 1,110 1,138 1,085 1,100 140,500
2012/08/14 1,156 1,190 1,140 1,150 79,400
2012/08/13 1,120 1,191 1,110 1,182 116,000
2012/08/10 1,164 1,186 1,082 1,085 172,200
2012/08/09 1,224 1,267 1,160 1,194 221,700
2012/08/08 1,225 1,240 1,175 1,220 162,800
2012/08/07 1,131 1,235 1,130 1,207 330,000
2012/08/06 1,170 1,194 1,121 1,121 135,400
2012/08/03 1,015 1,188 1,010 1,140 270,900
2012/08/02 1,085 1,092 1,000 1,045 127,400
2012/08/01 1,130 1,170 1,060 1,087 526,000
2012/07/31 940 1,060 916 1,060 68,200
2012/07/30 949 949 883 910 64,700
2012/07/27 965 979 936 950 55,900
2012/07/27 1 -> 2.00 分割
2012/07/26 1,824 1,926 1,824 1,920 32,900
2012/07/25 1,846 1,977 1,811 1,846 62,200
2012/07/24 1,790 1,861 1,750 1,821 40,300
2012/07/23 1,920 1,939 1,810 1,810 53,400
2012/07/20 1,963 1,980 1,880 1,906 105,400
2012/07/19 2,050 2,144 2,037 2,037 40,600
2012/07/18 2,247 2,247 2,059 2,100 51,300
2012/07/17 2,295 2,345 2,220 2,250 33,800
2012/07/13 2,322 2,377 2,255 2,268 40,800
2012/07/12 2,410 2,520 2,306 2,306 93,100
2012/07/11 2,269 2,460 2,245 2,385 91,200
2012/07/10 2,305 2,335 2,213 2,225 43,600
2012/07/09 2,298 2,379 2,297 2,318 36,100
2012/07/06 2,380 2,395 2,318 2,330 53,600
2012/07/05 2,438 2,475 2,366 2,395 88,800
2012/07/04 2,350 2,457 2,330 2,438 190,700
2012/07/03 2,203 2,294 2,198 2,252 41,300
2012/07/02 2,355 2,400 2,225 2,233 86,100
2012/06/29 2,179 2,384 2,130 2,305 116,600
2012/06/28 2,290 2,333 2,153 2,200 125,700
2012/06/27 2,575 2,599 2,211 2,258 426,400
2012/06/26 2,080 2,310 2,030 2,275 182,400
2012/06/25 2,120 2,189 2,067 2,130 96,400
2012/06/22 2,039 2,079 1,975 1,990 101,600
2012/06/21 1,899 2,011 1,883 2,009 83,300
2012/06/20 1,856 1,910 1,850 1,887 48,300
2012/06/19 1,889 1,895 1,780 1,831 41,100
2012/06/18 1,900 1,957 1,835 1,870 85,800
2012/06/15 1,876 1,958 1,835 1,851 125,000
2012/06/14 1,762 1,763 1,717 1,756 12,200
2012/06/13 1,740 1,788 1,736 1,760 14,400
2012/06/12 1,730 1,758 1,695 1,740 30,400
2012/06/11 1,757 1,772 1,735 1,757 25,100
2012/06/08 1,822 1,822 1,702 1,717 37,500
2012/06/07 1,855 1,855 1,790 1,810 39,700
2012/06/06 1,820 1,870 1,820 1,830 50,200
2012/06/05 1,726 1,800 1,702 1,800 23,700
2012/06/04 1,770 1,795 1,703 1,703 39,200
2012/06/01 1,760 1,829 1,736 1,825 96,500
2012/05/31 1,680 1,735 1,661 1,730 25,500
2012/05/30 1,730 1,760 1,675 1,710 34,900
2012/05/29 1,619 1,699 1,565 1,699 35,400
2012/05/28 1,650 1,650 1,572 1,629 16,500
2012/05/25 1,698 1,699 1,620 1,665 23,800
2012/05/24 1,666 1,715 1,609 1,658 47,700
2012/05/23 1,670 1,797 1,618 1,626 98,200
2012/05/22 1,510 1,698 1,488 1,600 164,700
2012/05/21 1,358 1,409 1,355 1,400 10,000
2012/05/18 1,389 1,410 1,373 1,373 32,200
2012/05/17 1,430 1,473 1,401 1,449 39,200
2012/05/16 1,461 1,600 1,426 1,443 56,200
2012/05/15 1,518 1,530 1,370 1,519 58,000
2012/05/14 1,720 1,720 1,560 1,598 45,200
2012/05/11 1,820 1,825 1,685 1,709 36,600
2012/05/10 1,815 1,909 1,800 1,811 57,400
2012/05/09 1,766 1,830 1,743 1,818 53,000
2012/05/08 1,705 1,720 1,693 1,711 11,900
2012/05/07 1,682 1,730 1,640 1,725 33,600
2012/05/02 1,750 1,766 1,700 1,722 29,800
2012/05/01 1,704 1,840 1,704 1,740 83,500
2012/04/27 1,738 1,741 1,650 1,680 74,700
2012/04/26 1,809 1,825 1,735 1,735 38,900
2012/04/25 1,861 1,869 1,780 1,795 38,700
2012/04/24 1,851 1,899 1,838 1,859 27,500
2012/04/23 1,896 1,937 1,843 1,888 57,000
2012/04/20 1,970 1,990 1,890 1,896 55,500
2012/04/19 1,980 2,007 1,943 1,995 46,500
2012/04/18 1,903 2,010 1,880 2,001 89,900
2012/04/17 1,911 1,939 1,790 1,869 103,900
2012/04/16 2,008 2,008 1,937 1,937 24,300
2012/04/13 2,006 2,035 1,983 1,994 23,900
2012/04/12 2,000 2,025 1,940 2,004 57,200
2012/04/11 1,980 2,070 1,910 2,000 76,900
2012/04/10 2,062 2,130 2,012 2,012 70,500
2012/04/09 2,194 2,194 2,050 2,050 112,400
2012/04/06 2,190 2,246 2,154 2,175 101,400
2012/04/05 2,199 2,320 2,093 2,192 298,200
2012/04/04 2,299 2,361 2,150 2,170 302,300
2012/04/03 2,141 2,369 2,110 2,369 434,000
2012/04/02 2,100 2,147 2,010 2,065 154,100
2012/03/30 2,290 2,320 2,050 2,074 278,900
2012/03/29 2,250 2,345 2,170 2,265 158,400
2012/03/28 2,291 2,420 2,230 2,250 175,800
2012/03/27 2,399 2,480 2,251 2,340 171,300
2012/03/26 2,503 2,659 2,356 2,425 326,900
2012/03/23 2,790 2,840 2,475 2,553 430,600
2012/03/22 2,816 3,050 2,711 2,800 1,183,600
2012/03/21 2,550 2,850 2,420 2,850 909,000
2012/03/19 2,080 2,350 2,061 2,350 555,500
2012/03/16 2,151 2,286 1,882 1,950 789,600
2012/03/15 1,695 2,061 1,640 2,061 963,500
2012/03/14 1,987 1,994 1,655 1,661 1,096,800

このページの先頭へ