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 |
---|---|---|---|---|---|
2014/12/30 | 721 | 722 | 682 | 718 | 89,400 |
2014/12/29 | 672 | 747 | 672 | 722 | 216,200 |
2014/12/26 | 640 | 664 | 640 | 660 | 48,800 |
2014/12/25 | 650 | 656 | 639 | 640 | 79,400 |
2014/12/24 | 668 | 668 | 656 | 656 | 53,900 |
2014/12/22 | 680 | 680 | 660 | 670 | 37,000 |
2014/12/19 | 666 | 682 | 664 | 680 | 44,400 |
2014/12/18 | 655 | 670 | 655 | 662 | 46,800 |
2014/12/17 | 653 | 665 | 648 | 648 | 43,800 |
2014/12/16 | 670 | 674 | 664 | 665 | 34,400 |
2014/12/15 | 677 | 695 | 675 | 676 | 32,000 |
2014/12/12 | 674 | 684 | 671 | 673 | 53,600 |
2014/12/11 | 650 | 685 | 648 | 684 | 82,100 |
2014/12/10 | 657 | 665 | 652 | 660 | 139,100 |
2014/12/09 | 716 | 721 | 681 | 687 | 83,200 |
2014/12/08 | 743 | 745 | 718 | 725 | 53,000 |
2014/12/05 | 746 | 746 | 739 | 743 | 22,900 |
2014/12/04 | 743 | 755 | 740 | 743 | 19,800 |
2014/12/03 | 750 | 755 | 738 | 747 | 25,900 |
2014/12/02 | 745 | 769 | 744 | 755 | 37,100 |
2014/12/01 | 749 | 750 | 744 | 747 | 26,600 |
2014/11/28 | 745 | 752 | 745 | 750 | 10,600 |
2014/11/27 | 751 | 753 | 740 | 748 | 29,400 |
2014/11/26 | 740 | 759 | 740 | 756 | 24,100 |
2014/11/25 | 750 | 751 | 735 | 751 | 19,300 |
2014/11/21 | 741 | 754 | 740 | 750 | 22,300 |
2014/11/20 | 750 | 751 | 738 | 739 | 18,800 |
2014/11/19 | 766 | 766 | 737 | 750 | 28,300 |
2014/11/18 | 749 | 766 | 749 | 755 | 22,000 |
2014/11/17 | 754 | 765 | 746 | 757 | 57,100 |
2014/11/14 | 792 | 799 | 776 | 799 | 53,000 |
2014/11/13 | 775 | 790 | 759 | 784 | 49,200 |
2014/11/12 | 783 | 794 | 761 | 761 | 50,900 |
2014/11/11 | 786 | 789 | 764 | 772 | 27,600 |
2014/11/10 | 779 | 787 | 764 | 786 | 17,400 |
2014/11/07 | 789 | 789 | 755 | 767 | 21,100 |
2014/11/06 | 788 | 793 | 755 | 774 | 54,100 |
2014/11/05 | 744 | 752 | 731 | 751 | 21,500 |
2014/11/04 | 755 | 760 | 732 | 745 | 43,500 |
2014/10/31 | 737 | 759 | 729 | 754 | 58,300 |
2014/10/30 | 723 | 737 | 723 | 737 | 14,000 |
2014/10/29 | 720 | 741 | 720 | 725 | 16,500 |
2014/10/28 | 744 | 744 | 719 | 720 | 18,400 |
2014/10/27 | 725 | 739 | 720 | 734 | 19,200 |
2014/10/24 | 748 | 757 | 732 | 734 | 18,300 |
2014/10/23 | 715 | 741 | 708 | 732 | 27,200 |
2014/10/22 | 719 | 744 | 703 | 729 | 40,500 |
2014/10/21 | 753 | 753 | 708 | 721 | 27,400 |
2014/10/20 | 715 | 746 | 714 | 735 | 39,000 |
2014/10/17 | 703 | 729 | 701 | 703 | 39,500 |
2014/10/16 | 710 | 740 | 710 | 714 | 33,100 |
2014/10/15 | 731 | 756 | 720 | 739 | 34,200 |
2014/10/14 | 730 | 747 | 712 | 741 | 54,100 |
2014/10/10 | 751 | 760 | 736 | 750 | 70,300 |
2014/10/09 | 811 | 816 | 780 | 783 | 35,900 |
2014/10/08 | 779 | 822 | 779 | 811 | 36,900 |
2014/10/07 | 822 | 838 | 806 | 809 | 23,900 |
2014/10/06 | 814 | 835 | 814 | 826 | 33,200 |
2014/10/03 | 790 | 822 | 789 | 820 | 28,700 |
2014/10/02 | 800 | 814 | 761 | 790 | 68,300 |
2014/10/01 | 840 | 846 | 802 | 810 | 66,300 |
2014/09/30 | 875 | 875 | 849 | 850 | 44,200 |
2014/09/29 | 879 | 879 | 864 | 867 | 49,200 |
2014/09/26 | 889 | 890 | 872 | 883 | 73,400 |
2014/09/25 | 915 | 915 | 888 | 889 | 85,500 |
2014/09/24 | 875 | 902 | 858 | 886 | 200,800 |
2014/09/22 | 935 | 969 | 925 | 965 | 122,900 |
2014/09/19 | 935 | 935 | 910 | 931 | 46,000 |
2014/09/18 | 916 | 929 | 910 | 929 | 49,800 |
2014/09/17 | 934 | 934 | 910 | 916 | 34,200 |
2014/09/16 | 930 | 938 | 920 | 924 | 27,000 |
2014/09/12 | 935 | 939 | 921 | 922 | 40,700 |
2014/09/11 | 908 | 936 | 901 | 930 | 66,400 |
2014/09/10 | 921 | 925 | 900 | 908 | 24,300 |
2014/09/09 | 906 | 932 | 906 | 925 | 41,600 |
2014/09/08 | 903 | 914 | 900 | 908 | 15,200 |
2014/09/05 | 917 | 928 | 892 | 903 | 56,100 |
2014/09/04 | 940 | 940 | 915 | 917 | 44,300 |
2014/09/03 | 922 | 946 | 922 | 941 | 53,400 |
2014/09/02 | 951 | 962 | 917 | 922 | 79,500 |
2014/09/01 | 954 | 963 | 940 | 958 | 163,100 |
2014/08/29 | 888 | 935 | 888 | 935 | 132,500 |
2014/08/28 | 886 | 932 | 881 | 892 | 114,000 |
2014/08/27 | 885 | 896 | 882 | 892 | 25,700 |
2014/08/26 | 895 | 915 | 884 | 885 | 62,200 |
2014/08/25 | 888 | 903 | 888 | 894 | 27,900 |
2014/08/22 | 890 | 906 | 888 | 891 | 43,500 |
2014/08/21 | 914 | 916 | 875 | 887 | 56,200 |
2014/08/20 | 907 | 912 | 900 | 909 | 37,800 |
2014/08/19 | 930 | 934 | 902 | 907 | 64,500 |
2014/08/18 | 940 | 941 | 917 | 930 | 69,200 |
2014/08/15 | 965 | 978 | 918 | 930 | 279,100 |
2014/08/14 | 890 | 917 | 889 | 897 | 56,200 |
2014/08/13 | 872 | 907 | 861 | 899 | 59,500 |
2014/08/12 | 848 | 919 | 848 | 895 | 136,700 |
2014/08/11 | 829 | 850 | 818 | 843 | 40,300 |
2014/08/08 | 840 | 850 | 802 | 814 | 98,700 |
2014/08/07 | 870 | 879 | 843 | 855 | 53,300 |
2014/08/06 | 910 | 912 | 870 | 880 | 82,600 |
2014/08/05 | 927 | 937 | 900 | 907 | 111,700 |
2014/08/04 | 934 | 945 | 928 | 930 | 68,200 |
2014/08/01 | 923 | 937 | 921 | 934 | 80,800 |
2014/07/31 | 944 | 981 | 941 | 947 | 109,000 |
2014/07/30 | 935 | 976 | 933 | 943 | 257,300 |
2014/07/29 | 948 | 952 | 925 | 927 | 82,100 |
2014/07/28 | 950 | 950 | 928 | 934 | 61,300 |
2014/07/25 | 955 | 956 | 935 | 949 | 63,600 |
2014/07/24 | 950 | 959 | 942 | 945 | 46,100 |
2014/07/23 | 955 | 978 | 941 | 944 | 87,300 |
2014/07/22 | 950 | 966 | 933 | 957 | 137,300 |
2014/07/18 | 920 | 998 | 913 | 955 | 455,500 |
2014/07/17 | 973 | 997 | 941 | 943 | 353,800 |
2014/07/16 | 1,166 | 1,170 | 987 | 993 | 1,906,600 |
2014/07/15 | 862 | 1,016 | 851 | 1,016 | 433,700 |
2014/07/14 | 851 | 881 | 851 | 866 | 48,600 |
2014/07/11 | 850 | 874 | 840 | 857 | 104,500 |
2014/07/10 | 888 | 918 | 880 | 880 | 94,000 |
2014/07/09 | 895 | 899 | 882 | 883 | 90,100 |
2014/07/08 | 901 | 918 | 880 | 914 | 122,300 |
2014/07/07 | 920 | 920 | 902 | 907 | 152,600 |
2014/07/04 | 952 | 963 | 930 | 937 | 153,900 |
2014/07/03 | 970 | 977 | 931 | 937 | 138,300 |
2014/07/02 | 998 | 1,005 | 965 | 968 | 588,300 |
2014/07/01 | 940 | 965 | 916 | 962 | 357,800 |
2014/06/30 | 863 | 948 | 851 | 944 | 346,900 |
2014/06/27 | 897 | 897 | 843 | 863 | 158,700 |
2014/06/26 | 905 | 915 | 877 | 897 | 197,200 |
2014/06/25 | 972 | 983 | 900 | 901 | 349,800 |
2014/06/24 | 896 | 933 | 892 | 918 | 205,900 |
2014/06/23 | 901 | 925 | 885 | 907 | 249,800 |
2014/06/20 | 953 | 957 | 904 | 913 | 282,000 |
2014/06/19 | 965 | 995 | 945 | 962 | 512,400 |
2014/06/18 | 1,000 | 1,069 | 977 | 1,040 | 996,100 |
2014/06/17 | 950 | 990 | 929 | 974 | 644,500 |
2014/06/16 | 1,011 | 1,014 | 927 | 958 | 688,800 |
2014/06/13 | 1,026 | 1,040 | 994 | 1,020 | 592,800 |
2014/06/12 | 1,053 | 1,095 | 1,037 | 1,063 | 752,800 |
2014/06/11 | 1,083 | 1,155 | 1,071 | 1,113 | 1,403,700 |
2014/06/10 | 1,244 | 1,316 | 1,150 | 1,173 | 4,786,400 |
2014/06/09 | 970 | 1,034 | 950 | 1,034 | 2,511,400 |
2014/06/06 | 846 | 891 | 825 | 884 | 2,647,300 |
2014/06/05 | 741 | 741 | 741 | 741 | 293,700 |
2014/06/04 | 591 | 641 | 582 | 641 | 348,000 |
2014/06/03 | 514 | 544 | 514 | 541 | 99,400 |
2014/06/02 | 519 | 519 | 509 | 514 | 53,800 |
2014/05/30 | 513 | 513 | 497 | 503 | 41,300 |
2014/05/29 | 500 | 514 | 500 | 509 | 35,700 |
2014/05/28 | 510 | 515 | 496 | 496 | 50,500 |
2014/05/27 | 514 | 518 | 507 | 509 | 50,700 |
2014/05/26 | 493 | 521 | 491 | 519 | 86,200 |
2014/05/23 | 478 | 510 | 477 | 499 | 119,100 |
2014/05/22 | 477 | 477 | 465 | 470 | 56,600 |
2014/05/21 | 477 | 477 | 462 | 469 | 55,200 |
2014/05/20 | 502 | 502 | 469 | 476 | 97,300 |
2014/05/19 | 504 | 505 | 470 | 478 | 89,900 |
2014/05/16 | 512 | 517 | 488 | 508 | 197,100 |
2014/05/15 | 551 | 560 | 551 | 552 | 86,100 |
2014/05/14 | 580 | 583 | 573 | 580 | 33,200 |
2014/05/13 | 602 | 610 | 580 | 583 | 61,600 |
2014/05/12 | 642 | 645 | 607 | 610 | 36,300 |
2014/05/09 | 645 | 650 | 645 | 647 | 20,900 |
2014/05/08 | 641 | 649 | 641 | 641 | 18,400 |
2014/05/07 | 648 | 656 | 640 | 642 | 15,000 |
2014/05/02 | 638 | 659 | 638 | 650 | 20,500 |
2014/05/01 | 642 | 651 | 639 | 642 | 37,800 |
2014/04/30 | 656 | 664 | 645 | 648 | 23,500 |
2014/04/28 | 644 | 661 | 640 | 640 | 56,600 |
2014/04/25 | 665 | 677 | 660 | 661 | 25,100 |
2014/04/24 | 672 | 679 | 661 | 662 | 26,100 |
2014/04/23 | 694 | 694 | 677 | 678 | 10,800 |
2014/04/22 | 701 | 704 | 670 | 677 | 24,000 |
2014/04/21 | 705 | 706 | 697 | 701 | 9,100 |
2014/04/18 | 700 | 700 | 689 | 699 | 10,300 |
2014/04/17 | 688 | 700 | 679 | 695 | 23,900 |
2014/04/16 | 676 | 688 | 676 | 685 | 14,400 |
2014/04/15 | 679 | 689 | 666 | 683 | 21,200 |
2014/04/14 | 652 | 684 | 641 | 679 | 21,900 |
2014/04/11 | 654 | 665 | 640 | 652 | 34,200 |
2014/04/10 | 680 | 688 | 670 | 670 | 16,200 |
2014/04/09 | 690 | 690 | 670 | 670 | 46,600 |
2014/04/08 | 685 | 694 | 683 | 693 | 31,500 |
2014/04/07 | 710 | 710 | 691 | 694 | 18,900 |
2014/04/04 | 711 | 719 | 699 | 711 | 12,900 |
2014/04/03 | 718 | 724 | 706 | 711 | 15,800 |
2014/04/02 | 715 | 722 | 703 | 716 | 27,100 |
2014/04/01 | 701 | 725 | 697 | 700 | 30,500 |
2014/03/31 | 700 | 708 | 695 | 701 | 23,200 |
2014/03/28 | 694 | 704 | 685 | 698 | 21,000 |
2014/03/27 | 687 | 708 | 683 | 702 | 23,100 |
2014/03/26 | 702 | 720 | 702 | 712 | 20,200 |
2014/03/25 | 711 | 726 | 708 | 710 | 41,400 |
2014/03/24 | 723 | 731 | 713 | 715 | 35,500 |
2014/03/20 | 744 | 746 | 708 | 718 | 26,100 |
2014/03/19 | 747 | 752 | 720 | 724 | 50,700 |
2014/03/18 | 750 | 750 | 726 | 732 | 19,600 |
2014/03/17 | 739 | 750 | 730 | 730 | 23,400 |
2014/03/14 | 750 | 756 | 735 | 744 | 34,800 |
2014/03/13 | 779 | 790 | 753 | 759 | 41,200 |
2014/03/12 | 788 | 789 | 764 | 785 | 21,000 |
2014/03/11 | 770 | 798 | 760 | 787 | 47,500 |
2014/03/10 | 732 | 771 | 730 | 755 | 33,100 |
2014/03/07 | 722 | 732 | 719 | 729 | 13,100 |
2014/03/06 | 717 | 739 | 710 | 722 | 29,200 |
2014/03/05 | 720 | 729 | 716 | 720 | 11,000 |
2014/03/04 | 710 | 733 | 707 | 720 | 16,000 |
2014/03/03 | 727 | 728 | 707 | 716 | 15,200 |
2014/02/28 | 735 | 740 | 727 | 727 | 20,400 |
2014/02/27 | 737 | 745 | 731 | 745 | 20,200 |
2014/02/26 | 745 | 745 | 732 | 737 | 13,800 |
2014/02/25 | 755 | 759 | 742 | 744 | 34,300 |
2014/02/24 | 741 | 758 | 741 | 748 | 18,600 |
2014/02/21 | 722 | 750 | 722 | 745 | 17,300 |
2014/02/20 | 732 | 739 | 715 | 722 | 15,300 |
2014/02/19 | 736 | 744 | 734 | 740 | 14,300 |
2014/02/18 | 723 | 747 | 708 | 747 | 33,600 |
2014/02/17 | 728 | 734 | 703 | 728 | 51,200 |
2014/02/14 | 770 | 771 | 727 | 750 | 44,300 |
2014/02/13 | 783 | 787 | 760 | 764 | 31,500 |
2014/02/12 | 750 | 800 | 750 | 784 | 53,200 |
2014/02/10 | 730 | 749 | 730 | 748 | 27,400 |
2014/02/07 | 735 | 735 | 711 | 721 | 31,500 |
2014/02/06 | 679 | 714 | 675 | 705 | 64,000 |
2014/02/05 | 710 | 736 | 668 | 679 | 87,400 |
2014/02/04 | 730 | 737 | 661 | 680 | 177,600 |
2014/02/03 | 814 | 814 | 751 | 756 | 109,100 |
2014/01/31 | 833 | 846 | 817 | 830 | 36,300 |
2014/01/30 | 850 | 850 | 825 | 830 | 51,700 |
2014/01/29 | 844 | 858 | 844 | 857 | 24,100 |
2014/01/28 | 860 | 871 | 844 | 844 | 45,700 |
2014/01/27 | 859 | 898 | 858 | 860 | 58,800 |
2014/01/24 | 883 | 919 | 878 | 897 | 72,500 |
2014/01/23 | 897 | 930 | 893 | 910 | 136,600 |
2014/01/22 | 885 | 893 | 884 | 893 | 30,300 |
2014/01/21 | 886 | 891 | 883 | 884 | 23,900 |
2014/01/20 | 892 | 892 | 878 | 884 | 29,900 |
2014/01/17 | 859 | 878 | 859 | 873 | 34,900 |
2014/01/16 | 868 | 870 | 860 | 860 | 25,500 |
2014/01/15 | 870 | 873 | 859 | 866 | 46,000 |
2014/01/14 | 873 | 875 | 860 | 865 | 40,900 |
2014/01/10 | 886 | 890 | 864 | 880 | 36,600 |
2014/01/09 | 894 | 900 | 879 | 884 | 49,100 |
2014/01/08 | 895 | 898 | 885 | 894 | 27,900 |
2014/01/07 | 900 | 903 | 877 | 885 | 46,400 |
2014/01/06 | 927 | 927 | 890 | 902 | 72,400 |