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 |
---|---|---|---|---|---|
2015/12/30 | 595 | 601 | 593 | 593 | 28,600 |
2015/12/29 | 580 | 593 | 576 | 589 | 26,000 |
2015/12/28 | 554 | 596 | 554 | 581 | 68,600 |
2015/12/25 | 565 | 567 | 553 | 554 | 54,700 |
2015/12/24 | 593 | 600 | 563 | 575 | 47,700 |
2015/12/22 | 590 | 603 | 590 | 592 | 33,600 |
2015/12/21 | 601 | 601 | 586 | 596 | 39,700 |
2015/12/18 | 618 | 618 | 601 | 605 | 44,900 |
2015/12/17 | 616 | 620 | 612 | 618 | 21,400 |
2015/12/16 | 612 | 620 | 611 | 612 | 11,600 |
2015/12/15 | 623 | 623 | 610 | 612 | 19,800 |
2015/12/14 | 617 | 621 | 611 | 618 | 17,700 |
2015/12/11 | 626 | 626 | 620 | 622 | 25,000 |
2015/12/10 | 620 | 626 | 616 | 616 | 19,400 |
2015/12/09 | 621 | 625 | 621 | 622 | 12,900 |
2015/12/08 | 628 | 629 | 623 | 628 | 24,500 |
2015/12/07 | 630 | 630 | 619 | 623 | 35,600 |
2015/12/04 | 625 | 632 | 620 | 625 | 19,000 |
2015/12/03 | 635 | 637 | 626 | 627 | 33,000 |
2015/12/02 | 623 | 635 | 623 | 627 | 24,500 |
2015/12/01 | 618 | 636 | 616 | 628 | 29,300 |
2015/11/30 | 620 | 621 | 618 | 618 | 16,600 |
2015/11/27 | 621 | 626 | 620 | 620 | 15,600 |
2015/11/26 | 620 | 627 | 620 | 621 | 35,300 |
2015/11/25 | 632 | 632 | 620 | 626 | 32,500 |
2015/11/24 | 628 | 634 | 628 | 634 | 19,500 |
2015/11/20 | 625 | 633 | 624 | 629 | 27,300 |
2015/11/19 | 638 | 640 | 632 | 635 | 22,200 |
2015/11/18 | 643 | 646 | 632 | 635 | 31,700 |
2015/11/17 | 643 | 646 | 635 | 641 | 16,200 |
2015/11/16 | 644 | 649 | 637 | 645 | 14,200 |
2015/11/13 | 658 | 664 | 649 | 653 | 14,100 |
2015/11/12 | 658 | 663 | 651 | 658 | 5,900 |
2015/11/11 | 655 | 665 | 652 | 658 | 15,700 |
2015/11/10 | 656 | 659 | 649 | 655 | 11,200 |
2015/11/09 | 646 | 657 | 645 | 654 | 12,700 |
2015/11/06 | 635 | 642 | 634 | 639 | 12,500 |
2015/11/05 | 653 | 653 | 628 | 635 | 18,200 |
2015/11/04 | 637 | 659 | 637 | 643 | 14,300 |
2015/11/02 | 647 | 649 | 636 | 637 | 12,400 |
2015/10/30 | 641 | 646 | 635 | 643 | 34,900 |
2015/10/29 | 643 | 651 | 640 | 646 | 22,100 |
2015/10/28 | 640 | 655 | 640 | 642 | 7,400 |
2015/10/27 | 653 | 658 | 645 | 645 | 12,900 |
2015/10/26 | 647 | 667 | 633 | 653 | 37,800 |
2015/10/23 | 649 | 649 | 607 | 631 | 24,700 |
2015/10/22 | 627 | 647 | 625 | 637 | 33,700 |
2015/10/21 | 610 | 623 | 610 | 620 | 11,700 |
2015/10/20 | 629 | 629 | 610 | 619 | 12,800 |
2015/10/19 | 625 | 628 | 616 | 619 | 18,300 |
2015/10/16 | 637 | 638 | 620 | 628 | 11,100 |
2015/10/15 | 629 | 642 | 623 | 632 | 13,600 |
2015/10/14 | 639 | 639 | 620 | 630 | 40,400 |
2015/10/13 | 633 | 648 | 633 | 640 | 31,400 |
2015/10/09 | 624 | 649 | 623 | 638 | 15,800 |
2015/10/08 | 628 | 633 | 625 | 625 | 14,500 |
2015/10/07 | 616 | 634 | 616 | 633 | 7,500 |
2015/10/06 | 612 | 626 | 612 | 618 | 12,200 |
2015/10/05 | 603 | 623 | 599 | 612 | 9,900 |
2015/10/02 | 590 | 605 | 590 | 599 | 18,800 |
2015/10/01 | 591 | 603 | 590 | 598 | 21,300 |
2015/09/30 | 599 | 609 | 582 | 596 | 27,900 |
2015/09/29 | 611 | 614 | 597 | 599 | 14,800 |
2015/09/28 | 638 | 638 | 622 | 627 | 11,000 |
2015/09/25 | 630 | 634 | 614 | 627 | 9,400 |
2015/09/24 | 637 | 637 | 619 | 621 | 10,100 |
2015/09/18 | 651 | 651 | 630 | 641 | 19,700 |
2015/09/17 | 650 | 650 | 637 | 647 | 11,400 |
2015/09/16 | 643 | 656 | 642 | 646 | 12,400 |
2015/09/15 | 640 | 650 | 637 | 642 | 11,800 |
2015/09/14 | 641 | 658 | 634 | 634 | 14,500 |
2015/09/11 | 632 | 640 | 620 | 640 | 21,400 |
2015/09/10 | 607 | 616 | 599 | 612 | 17,300 |
2015/09/09 | 585 | 609 | 575 | 609 | 45,400 |
2015/09/08 | 589 | 590 | 570 | 574 | 13,200 |
2015/09/07 | 605 | 605 | 583 | 589 | 16,000 |
2015/09/04 | 614 | 614 | 580 | 586 | 20,000 |
2015/09/03 | 602 | 627 | 602 | 604 | 9,700 |
2015/09/02 | 591 | 619 | 589 | 604 | 22,500 |
2015/09/01 | 635 | 635 | 600 | 610 | 22,600 |
2015/08/31 | 634 | 639 | 631 | 636 | 12,600 |
2015/08/28 | 620 | 641 | 620 | 634 | 24,100 |
2015/08/27 | 620 | 633 | 613 | 617 | 22,200 |
2015/08/26 | 564 | 613 | 564 | 605 | 45,300 |
2015/08/25 | 560 | 621 | 538 | 567 | 126,300 |
2015/08/24 | 670 | 670 | 600 | 600 | 88,000 |
2015/08/21 | 701 | 704 | 687 | 690 | 56,100 |
2015/08/20 | 710 | 716 | 708 | 712 | 15,700 |
2015/08/19 | 725 | 725 | 708 | 710 | 10,200 |
2015/08/18 | 720 | 727 | 712 | 727 | 17,000 |
2015/08/17 | 700 | 721 | 696 | 716 | 59,000 |
2015/08/14 | 725 | 733 | 721 | 730 | 19,000 |
2015/08/13 | 723 | 728 | 715 | 724 | 23,600 |
2015/08/12 | 730 | 736 | 719 | 725 | 21,400 |
2015/08/11 | 731 | 737 | 727 | 735 | 17,600 |
2015/08/10 | 730 | 736 | 726 | 733 | 11,600 |
2015/08/07 | 722 | 738 | 722 | 730 | 66,600 |
2015/08/06 | 730 | 730 | 723 | 725 | 8,700 |
2015/08/05 | 722 | 735 | 722 | 722 | 16,000 |
2015/08/04 | 721 | 726 | 721 | 725 | 6,700 |
2015/08/03 | 728 | 731 | 722 | 724 | 10,800 |
2015/07/31 | 729 | 729 | 723 | 729 | 5,400 |
2015/07/30 | 720 | 728 | 720 | 727 | 22,600 |
2015/07/29 | 729 | 735 | 723 | 732 | 13,400 |
2015/07/28 | 720 | 736 | 716 | 732 | 15,700 |
2015/07/27 | 741 | 741 | 730 | 731 | 64,900 |
2015/07/24 | 749 | 749 | 741 | 742 | 10,000 |
2015/07/23 | 742 | 748 | 742 | 748 | 11,000 |
2015/07/22 | 749 | 749 | 740 | 742 | 8,000 |
2015/07/21 | 749 | 757 | 749 | 751 | 15,600 |
2015/07/17 | 739 | 751 | 738 | 747 | 33,900 |
2015/07/16 | 735 | 739 | 726 | 735 | 15,200 |
2015/07/15 | 740 | 743 | 732 | 735 | 10,700 |
2015/07/14 | 730 | 748 | 730 | 740 | 20,400 |
2015/07/13 | 709 | 727 | 707 | 720 | 12,700 |
2015/07/10 | 704 | 717 | 704 | 708 | 26,900 |
2015/07/09 | 712 | 715 | 690 | 713 | 60,800 |
2015/07/08 | 736 | 736 | 724 | 725 | 55,900 |
2015/07/07 | 732 | 740 | 731 | 736 | 14,600 |
2015/07/06 | 740 | 740 | 725 | 726 | 32,100 |
2015/07/03 | 756 | 756 | 742 | 744 | 13,800 |
2015/07/02 | 750 | 756 | 748 | 752 | 19,400 |
2015/07/01 | 736 | 750 | 736 | 747 | 17,800 |
2015/06/30 | 740 | 742 | 737 | 739 | 30,800 |
2015/06/29 | 745 | 746 | 740 | 740 | 38,800 |
2015/06/26 | 760 | 764 | 753 | 756 | 17,500 |
2015/06/25 | 759 | 770 | 751 | 760 | 62,500 |
2015/06/24 | 756 | 759 | 751 | 759 | 24,100 |
2015/06/23 | 758 | 759 | 753 | 756 | 25,200 |
2015/06/22 | 752 | 757 | 750 | 756 | 15,700 |
2015/06/19 | 747 | 754 | 747 | 753 | 16,900 |
2015/06/18 | 757 | 760 | 747 | 747 | 27,600 |
2015/06/17 | 758 | 762 | 756 | 756 | 10,600 |
2015/06/16 | 757 | 758 | 751 | 752 | 23,900 |
2015/06/15 | 763 | 767 | 755 | 756 | 32,600 |
2015/06/12 | 762 | 767 | 760 | 766 | 29,800 |
2015/06/11 | 752 | 762 | 752 | 762 | 15,700 |
2015/06/10 | 751 | 763 | 751 | 754 | 16,300 |
2015/06/09 | 763 | 763 | 750 | 750 | 43,400 |
2015/06/08 | 767 | 769 | 758 | 760 | 32,300 |
2015/06/05 | 767 | 767 | 760 | 760 | 36,000 |
2015/06/04 | 770 | 770 | 765 | 767 | 20,400 |
2015/06/03 | 770 | 772 | 764 | 766 | 41,200 |
2015/06/02 | 771 | 773 | 770 | 770 | 21,400 |
2015/06/01 | 780 | 783 | 771 | 774 | 27,700 |
2015/05/29 | 772 | 779 | 771 | 776 | 22,200 |
2015/05/28 | 775 | 780 | 771 | 776 | 50,500 |
2015/05/27 | 790 | 821 | 777 | 785 | 168,600 |
2015/05/26 | 790 | 790 | 781 | 784 | 40,000 |
2015/05/25 | 798 | 799 | 789 | 792 | 39,100 |
2015/05/22 | 790 | 793 | 786 | 792 | 23,700 |
2015/05/21 | 790 | 803 | 785 | 790 | 95,600 |
2015/05/20 | 784 | 792 | 784 | 787 | 35,500 |
2015/05/19 | 779 | 785 | 766 | 784 | 41,300 |
2015/05/18 | 774 | 798 | 752 | 782 | 99,200 |
2015/05/15 | 779 | 779 | 762 | 767 | 53,000 |
2015/05/14 | 772 | 775 | 761 | 765 | 23,500 |
2015/05/13 | 756 | 774 | 756 | 771 | 21,100 |
2015/05/12 | 769 | 772 | 750 | 766 | 34,700 |
2015/05/11 | 759 | 780 | 759 | 772 | 34,400 |
2015/05/08 | 750 | 765 | 750 | 759 | 39,900 |
2015/05/07 | 752 | 758 | 748 | 751 | 26,300 |
2015/05/01 | 762 | 764 | 749 | 752 | 59,000 |
2015/04/30 | 775 | 780 | 766 | 767 | 40,900 |
2015/04/28 | 781 | 785 | 778 | 785 | 25,400 |
2015/04/27 | 772 | 788 | 771 | 781 | 60,700 |
2015/04/24 | 774 | 775 | 769 | 772 | 23,400 |
2015/04/23 | 763 | 775 | 758 | 770 | 59,000 |
2015/04/22 | 768 | 769 | 760 | 769 | 36,700 |
2015/04/21 | 770 | 779 | 769 | 770 | 32,900 |
2015/04/20 | 780 | 780 | 764 | 768 | 38,800 |
2015/04/17 | 781 | 793 | 781 | 783 | 29,500 |
2015/04/16 | 783 | 796 | 780 | 785 | 34,300 |
2015/04/15 | 776 | 788 | 776 | 783 | 26,700 |
2015/04/14 | 774 | 786 | 774 | 780 | 33,300 |
2015/04/13 | 787 | 788 | 776 | 781 | 41,700 |
2015/04/10 | 787 | 795 | 785 | 789 | 41,700 |
2015/04/09 | 810 | 814 | 791 | 792 | 74,900 |
2015/04/08 | 795 | 811 | 783 | 791 | 105,700 |
2015/04/07 | 796 | 817 | 786 | 792 | 109,600 |
2015/04/06 | 800 | 828 | 786 | 797 | 252,000 |
2015/04/03 | 872 | 881 | 813 | 816 | 1,160,400 |
2015/04/02 | 830 | 890 | 821 | 890 | 1,197,200 |
2015/04/01 | 756 | 767 | 735 | 740 | 36,600 |
2015/03/31 | 756 | 768 | 756 | 765 | 20,900 |
2015/03/30 | 760 | 769 | 755 | 757 | 12,400 |
2015/03/27 | 755 | 784 | 753 | 765 | 33,200 |
2015/03/26 | 787 | 793 | 780 | 781 | 32,700 |
2015/03/25 | 803 | 809 | 798 | 801 | 25,100 |
2015/03/24 | 800 | 804 | 792 | 802 | 15,500 |
2015/03/23 | 792 | 808 | 792 | 804 | 25,400 |
2015/03/20 | 771 | 795 | 771 | 790 | 19,600 |
2015/03/19 | 784 | 784 | 771 | 776 | 23,300 |
2015/03/18 | 781 | 792 | 780 | 784 | 26,800 |
2015/03/17 | 815 | 815 | 781 | 789 | 43,000 |
2015/03/16 | 814 | 820 | 795 | 801 | 60,900 |
2015/03/13 | 801 | 814 | 793 | 793 | 70,300 |
2015/03/12 | 800 | 804 | 790 | 800 | 47,000 |
2015/03/11 | 775 | 802 | 768 | 796 | 47,400 |
2015/03/10 | 788 | 803 | 775 | 777 | 85,700 |
2015/03/09 | 775 | 783 | 770 | 782 | 47,300 |
2015/03/06 | 765 | 768 | 758 | 766 | 27,800 |
2015/03/05 | 776 | 776 | 765 | 765 | 25,600 |
2015/03/04 | 762 | 776 | 760 | 766 | 43,100 |
2015/03/03 | 761 | 772 | 757 | 763 | 30,900 |
2015/03/02 | 759 | 767 | 752 | 763 | 31,200 |
2015/02/27 | 759 | 768 | 757 | 759 | 54,500 |
2015/02/26 | 762 | 768 | 757 | 759 | 26,200 |
2015/02/25 | 765 | 767 | 756 | 761 | 40,400 |
2015/02/24 | 756 | 767 | 756 | 763 | 25,500 |
2015/02/23 | 765 | 769 | 758 | 763 | 38,400 |
2015/02/20 | 777 | 782 | 760 | 762 | 55,100 |
2015/02/19 | 761 | 775 | 761 | 773 | 31,600 |
2015/02/18 | 761 | 784 | 761 | 767 | 69,600 |
2015/02/17 | 794 | 794 | 756 | 761 | 95,300 |
2015/02/16 | 820 | 837 | 785 | 788 | 303,700 |
2015/02/13 | 775 | 825 | 771 | 799 | 258,300 |
2015/02/12 | 730 | 740 | 703 | 732 | 63,500 |
2015/02/10 | 718 | 737 | 711 | 728 | 31,600 |
2015/02/09 | 706 | 717 | 706 | 710 | 22,700 |
2015/02/06 | 704 | 713 | 701 | 706 | 10,200 |
2015/02/05 | 715 | 717 | 700 | 712 | 17,300 |
2015/02/04 | 710 | 719 | 703 | 715 | 14,700 |
2015/02/03 | 709 | 721 | 699 | 706 | 46,000 |
2015/02/02 | 713 | 720 | 695 | 696 | 27,000 |
2015/01/30 | 714 | 717 | 705 | 709 | 26,200 |
2015/01/29 | 700 | 730 | 700 | 706 | 55,500 |
2015/01/28 | 701 | 710 | 696 | 701 | 36,000 |
2015/01/27 | 700 | 700 | 688 | 695 | 10,700 |
2015/01/26 | 671 | 700 | 671 | 694 | 22,700 |
2015/01/23 | 691 | 691 | 677 | 680 | 26,800 |
2015/01/22 | 695 | 701 | 685 | 693 | 11,800 |
2015/01/21 | 691 | 715 | 688 | 700 | 17,700 |
2015/01/20 | 673 | 699 | 673 | 699 | 10,800 |
2015/01/19 | 668 | 683 | 668 | 678 | 15,000 |
2015/01/16 | 690 | 690 | 671 | 675 | 47,400 |
2015/01/15 | 700 | 703 | 695 | 695 | 56,300 |
2015/01/14 | 710 | 722 | 710 | 710 | 42,000 |
2015/01/13 | 714 | 724 | 707 | 718 | 37,800 |
2015/01/09 | 712 | 739 | 710 | 724 | 74,500 |
2015/01/08 | 704 | 717 | 704 | 709 | 26,500 |
2015/01/07 | 702 | 714 | 701 | 706 | 20,500 |
2015/01/06 | 708 | 713 | 701 | 710 | 34,000 |
2015/01/05 | 713 | 718 | 700 | 708 | 28,000 |