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
2013/12/30 884 920 878 909 59,000
2013/12/27 878 890 865 884 60,000
2013/12/26 867 910 860 891 83,500
2013/12/25 823 866 823 858 118,100
2013/12/24 839 844 809 811 117,200
2013/12/20 857 863 840 846 80,300
2013/12/19 898 898 861 865 74,100
2013/12/18 866 875 859 864 91,600
2013/12/17 910 916 874 876 156,600
2013/12/16 950 953 906 907 101,700
2013/12/13 940 953 930 942 59,500
2013/12/12 934 954 927 934 54,800
2013/12/11 981 981 931 942 179,400
2013/12/10 936 985 917 985 319,700
2013/12/09 929 933 919 925 62,800
2013/12/06 912 934 901 914 78,300
2013/12/05 920 943 910 911 136,800
2013/12/04 926 931 920 922 56,800
2013/12/03 940 944 928 930 65,800
2013/12/02 931 949 931 940 96,800
2013/11/29 930 947 916 927 77,900
2013/11/28 941 949 921 927 107,700
2013/11/27 975 975 940 942 97,800
2013/11/26 934 974 920 970 157,400
2013/11/25 943 955 930 937 63,200
2013/11/22 965 970 933 946 148,400
2013/11/21 985 994 973 974 84,200
2013/11/20 1,013 1,040 981 990 246,000
2013/11/19 1,005 1,010 905 973 243,000
2013/11/18 1,031 1,050 1,000 1,006 89,400
2013/11/15 1,001 1,049 1,001 1,031 133,000
2013/11/14 1,038 1,138 1,034 1,106 97,900
2013/11/13 1,032 1,049 1,021 1,031 33,000
2013/11/12 1,000 1,052 987 1,036 86,900
2013/11/11 1,094 1,094 1,030 1,033 37,000
2013/11/08 1,068 1,119 1,065 1,100 55,200
2013/11/07 1,125 1,140 1,096 1,098 49,100
2013/11/06 1,145 1,162 1,101 1,125 37,600
2013/11/05 1,150 1,174 1,142 1,152 28,600
2013/11/01 1,197 1,197 1,144 1,158 51,600
2013/10/31 1,150 1,202 1,150 1,185 97,000
2013/10/30 1,212 1,216 1,140 1,160 231,000
2013/10/29 1,186 1,217 1,165 1,212 53,200
2013/10/28 1,225 1,225 1,200 1,207 70,600
2013/10/25 1,199 1,243 1,198 1,225 169,400
2013/10/24 1,160 1,205 1,159 1,198 74,200
2013/10/23 1,201 1,218 1,151 1,159 84,200
2013/10/22 1,186 1,194 1,166 1,194 51,400
2013/10/21 1,165 1,186 1,155 1,166 51,100
2013/10/18 1,160 1,184 1,136 1,172 61,000
2013/10/17 1,155 1,185 1,153 1,159 66,400
2013/10/16 1,141 1,159 1,111 1,143 87,000
2013/10/15 1,169 1,170 1,150 1,155 44,100
2013/10/11 1,197 1,197 1,148 1,178 107,800
2013/10/10 1,134 1,188 1,134 1,184 141,300
2013/10/09 1,094 1,133 1,094 1,121 93,900
2013/10/08 1,080 1,124 1,060 1,094 57,100
2013/10/07 1,098 1,141 1,082 1,103 84,400
2013/10/04 1,069 1,099 1,051 1,097 57,200
2013/10/03 1,069 1,108 1,057 1,096 86,900
2013/10/02 1,044 1,100 1,039 1,068 96,000
2013/10/01 1,055 1,083 1,024 1,036 116,600
2013/09/30 1,085 1,110 1,055 1,072 111,300
2013/09/27 1,195 1,217 1,143 1,144 135,900
2013/09/26 1,138 1,190 1,078 1,166 154,500
2013/09/25 1,323 1,325 1,150 1,168 756,800
2013/09/24 1,113 1,113 1,113 1,113 11,500
2013/09/20 975 984 963 963 30,200
2013/09/19 958 980 958 975 30,400
2013/09/18 950 968 950 956 25,200
2013/09/17 940 968 930 956 51,900
2013/09/13 907 935 907 930 29,800
2013/09/12 939 940 904 928 47,900
2013/09/11 862 934 861 934 67,400
2013/09/10 872 890 861 861 40,200
2013/09/09 900 900 869 885 24,500
2013/09/06 887 899 866 868 22,000
2013/09/05 915 919 887 887 34,000
2013/09/04 866 901 866 893 42,700
2013/09/03 840 894 840 866 42,600
2013/09/02 843 855 830 838 33,900
2013/08/30 852 860 839 855 22,800
2013/08/29 832 849 832 837 24,200
2013/08/28 851 859 830 830 44,800
2013/08/27 862 880 861 872 35,400
2013/08/26 871 902 865 889 29,000
2013/08/23 902 907 881 881 30,600
2013/08/22 902 911 885 887 31,100
2013/08/21 928 928 878 917 114,100
2013/08/20 955 963 922 937 95,800
2013/08/19 965 981 950 966 77,900
2013/08/16 981 998 969 980 73,900
2013/08/15 945 1,010 942 1,010 260,700
2013/08/14 1,090 1,126 1,068 1,095 70,100
2013/08/13 1,036 1,087 1,036 1,070 55,100
2013/08/12 1,043 1,060 1,013 1,025 49,800
2013/08/09 1,133 1,150 1,050 1,063 77,100
2013/08/08 1,141 1,146 1,090 1,119 106,700
2013/08/07 1,099 1,170 1,076 1,159 111,500
2013/08/06 1,054 1,124 1,045 1,105 86,800
2013/08/05 1,033 1,093 1,005 1,070 56,900
2013/08/02 1,050 1,058 1,021 1,036 68,000
2013/08/01 993 1,025 936 1,014 99,100
2013/07/31 1,034 1,057 999 1,011 140,200
2013/07/30 1,030 1,119 1,020 1,056 97,400
2013/07/29 1,156 1,179 1,032 1,060 231,100
2013/07/26 1,240 1,299 1,160 1,219 359,100
2013/07/25 1,170 1,330 1,155 1,320 944,000
2013/07/24 965 1,115 965 1,050 514,900
2013/07/23 970 976 958 965 28,600
2013/07/22 980 987 968 975 27,500
2013/07/19 1,004 1,006 950 971 78,300
2013/07/18 1,001 1,030 984 1,013 65,600
2013/07/17 1,000 1,001 977 987 47,800
2013/07/16 969 1,010 968 1,000 57,400
2013/07/12 967 980 955 969 19,800
2013/07/11 946 970 940 968 25,900
2013/07/10 1,012 1,012 965 975 43,700
2013/07/09 1,019 1,022 985 1,008 40,900
2013/07/08 1,060 1,060 1,006 1,007 81,000
2013/07/05 1,009 1,030 1,000 1,021 60,900
2013/07/04 1,006 1,012 977 1,001 41,700
2013/07/03 990 1,015 966 1,003 104,700
2013/07/02 944 982 927 975 81,700
2013/07/01 885 938 885 914 69,100
2013/06/28 846 919 826 888 92,700
2013/06/27 805 820 723 816 97,900
2013/06/26 880 884 793 793 162,600
2013/06/25 930 938 850 898 132,800
2013/06/24 985 985 940 940 46,300
2013/06/21 969 969 929 961 62,000
2013/06/20 1,000 1,011 974 991 33,300
2013/06/19 1,020 1,029 983 1,000 76,600
2013/06/18 1,002 1,050 988 996 60,400
2013/06/17 985 1,009 981 987 49,600
2013/06/14 1,041 1,043 981 985 89,000
2013/06/13 1,019 1,019 986 996 73,200
2013/06/12 1,005 1,045 971 1,031 82,500
2013/06/11 1,020 1,077 992 1,029 127,300
2013/06/10 1,000 1,050 979 1,022 161,900
2013/06/07 1,000 1,031 876 920 373,600
2013/06/06 1,150 1,189 977 1,070 249,900
2013/06/05 1,185 1,290 1,165 1,200 163,900
2013/06/04 1,170 1,190 1,136 1,161 83,800
2013/06/03 1,190 1,220 1,171 1,187 70,500
2013/05/31 1,205 1,230 1,169 1,220 84,200
2013/05/30 1,200 1,220 1,160 1,184 79,900
2013/05/29 1,242 1,260 1,230 1,237 83,900
2013/05/28 1,199 1,269 1,185 1,250 85,700
2013/05/27 1,170 1,228 1,160 1,204 72,000
2013/05/24 1,232 1,280 1,130 1,211 238,800
2013/05/23 1,301 1,341 1,172 1,172 308,200
2013/05/22 1,391 1,393 1,280 1,329 188,700
2013/05/21 1,483 1,485 1,380 1,397 144,100
2013/05/20 1,535 1,568 1,481 1,483 206,500
2013/05/17 1,450 1,563 1,399 1,520 238,500
2013/05/16 1,527 1,540 1,290 1,440 439,000
2013/05/15 1,850 1,910 1,418 1,548 898,000
2013/05/14 1,564 1,823 1,520 1,818 913,500
2013/05/13 1,520 1,578 1,450 1,524 221,800
2013/05/10 1,508 1,553 1,401 1,464 248,600
2013/05/09 1,750 1,775 1,481 1,492 781,000
2013/05/08 1,300 1,585 1,300 1,579 1,204,100
2013/05/07 1,260 1,296 1,252 1,285 277,700
2013/05/02 1,208 1,215 1,200 1,215 54,300
2013/05/01 1,206 1,227 1,185 1,192 100,000
2013/04/30 1,162 1,222 1,160 1,216 95,500
2013/04/26 1,210 1,210 1,157 1,168 113,700
2013/04/25 1,209 1,230 1,200 1,217 115,100
2013/04/24 1,230 1,239 1,200 1,209 106,300
2013/04/23 1,231 1,250 1,221 1,223 100,800
2013/04/22 1,250 1,260 1,223 1,231 145,500
2013/04/19 1,292 1,299 1,241 1,257 173,200
2013/04/18 1,191 1,292 1,180 1,262 266,800
2013/04/17 1,178 1,202 1,162 1,196 90,800
2013/04/16 1,196 1,196 1,150 1,167 90,800
2013/04/15 1,206 1,230 1,182 1,200 151,800
2013/04/12 1,167 1,205 1,160 1,193 174,000
2013/04/11 1,138 1,149 1,122 1,147 83,100
2013/04/10 1,111 1,145 1,106 1,121 62,400
2013/04/09 1,160 1,170 1,105 1,113 153,500
2013/04/08 1,114 1,163 1,086 1,160 133,500
2013/04/05 1,120 1,130 1,065 1,072 146,000
2013/04/04 1,132 1,134 1,083 1,110 100,000
2013/04/03 1,135 1,180 1,132 1,137 60,000
2013/04/02 1,100 1,160 1,055 1,155 95,500
2013/04/01 1,226 1,235 1,100 1,100 130,800
2013/03/29 1,250 1,250 1,218 1,220 63,500
2013/03/28 1,265 1,265 1,205 1,221 107,000
2013/03/27 1,251 1,274 1,250 1,251 60,200
2013/03/26 1,300 1,320 1,267 1,267 56,500
2013/03/25 1,303 1,314 1,250 1,294 196,500
2013/03/22 1,341 1,400 1,303 1,317 272,300
2013/03/21 1,340 1,537 1,314 1,341 756,000
2013/03/19 1,340 1,348 1,322 1,347 45,100
2013/03/18 1,364 1,364 1,335 1,354 53,000
2013/03/15 1,364 1,390 1,348 1,375 85,600
2013/03/14 1,344 1,359 1,306 1,359 60,400
2013/03/13 1,280 1,334 1,277 1,326 77,500
2013/03/12 1,291 1,321 1,263 1,286 78,200
2013/03/11 1,365 1,377 1,298 1,308 173,900
2013/03/08 1,430 1,435 1,374 1,377 156,800
2013/03/07 1,350 1,438 1,338 1,403 276,600
2013/03/06 1,340 1,368 1,331 1,340 86,600
2013/03/05 1,380 1,380 1,330 1,346 84,100
2013/03/04 1,413 1,418 1,360 1,378 110,800
2013/03/01 1,370 1,400 1,338 1,383 100,900
2013/02/28 1,432 1,455 1,365 1,377 175,600
2013/02/27 1,410 1,438 1,333 1,390 286,400
2013/02/26 1,291 1,480 1,290 1,392 559,500
2013/02/25 1,299 1,343 1,282 1,329 215,900
2013/02/22 1,280 1,348 1,235 1,299 338,200
2013/02/21 1,178 1,252 1,170 1,252 175,500
2013/02/20 1,138 1,234 1,137 1,206 165,400
2013/02/19 1,134 1,137 1,105 1,127 65,000
2013/02/18 1,121 1,121 1,075 1,111 133,500
2013/02/15 1,222 1,225 1,100 1,149 277,400
2013/02/14 1,101 1,181 1,100 1,176 112,000
2013/02/13 1,130 1,148 1,084 1,130 107,500
2013/02/12 1,200 1,206 1,137 1,140 88,400
2013/02/08 1,167 1,224 1,167 1,181 92,500
2013/02/07 1,184 1,202 1,156 1,181 70,600
2013/02/06 1,144 1,230 1,111 1,187 193,300
2013/02/05 1,143 1,160 1,132 1,135 64,000
2013/02/04 1,168 1,188 1,140 1,157 119,800
2013/02/01 1,151 1,215 1,150 1,182 199,200
2013/01/31 1,131 1,148 1,102 1,132 101,000
2013/01/30 1,129 1,200 1,124 1,133 173,700
2013/01/29 1,240 1,240 1,138 1,149 343,700
2013/01/28 1,349 1,366 1,240 1,264 501,700
2013/01/25 1,121 1,380 1,107 1,300 1,266,700
2013/01/24 1,034 1,125 1,034 1,104 217,700
2013/01/23 1,065 1,089 1,000 1,048 156,200
2013/01/22 1,077 1,077 1,040 1,061 56,100
2013/01/21 1,080 1,100 1,065 1,077 74,900
2013/01/18 1,120 1,129 1,048 1,071 125,500
2013/01/17 1,138 1,138 1,079 1,090 100,600
2013/01/16 1,114 1,130 1,053 1,110 183,600
2013/01/15 1,039 1,116 1,029 1,100 256,900
2013/01/11 1,045 1,045 999 1,015 79,100
2013/01/10 982 1,052 975 1,040 132,500
2013/01/09 1,000 1,012 972 983 48,800
2013/01/08 1,030 1,063 991 999 85,200
2013/01/07 924 1,057 923 1,030 164,000
2013/01/04 944 958 919 929 141,200

このページの先頭へ