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 |
---|---|---|---|---|---|
2016/12/30 | 603 | 605 | 600 | 605 | 15,700 |
2016/12/29 | 604 | 606 | 597 | 601 | 32,400 |
2016/12/28 | 597 | 603 | 597 | 603 | 26,900 |
2016/12/27 | 598 | 598 | 594 | 595 | 35,700 |
2016/12/26 | 599 | 599 | 592 | 592 | 39,000 |
2016/12/22 | 595 | 596 | 591 | 593 | 27,800 |
2016/12/21 | 598 | 599 | 594 | 595 | 19,300 |
2016/12/20 | 595 | 598 | 594 | 598 | 16,500 |
2016/12/19 | 593 | 596 | 593 | 595 | 19,000 |
2016/12/16 | 597 | 597 | 590 | 592 | 37,000 |
2016/12/15 | 598 | 598 | 594 | 596 | 24,500 |
2016/12/14 | 597 | 598 | 595 | 597 | 20,100 |
2016/12/13 | 595 | 597 | 594 | 595 | 27,200 |
2016/12/12 | 597 | 597 | 592 | 595 | 23,700 |
2016/12/09 | 588 | 592 | 588 | 591 | 23,900 |
2016/12/08 | 596 | 596 | 588 | 589 | 27,100 |
2016/12/07 | 590 | 596 | 586 | 589 | 26,400 |
2016/12/06 | 593 | 593 | 581 | 588 | 31,000 |
2016/12/05 | 592 | 593 | 587 | 588 | 18,500 |
2016/12/02 | 594 | 597 | 590 | 590 | 28,000 |
2016/12/01 | 595 | 604 | 593 | 593 | 32,200 |
2016/11/30 | 599 | 599 | 593 | 594 | 21,900 |
2016/11/29 | 605 | 605 | 593 | 595 | 23,000 |
2016/11/28 | 605 | 605 | 597 | 603 | 25,700 |
2016/11/25 | 605 | 606 | 598 | 599 | 50,400 |
2016/11/24 | 595 | 610 | 590 | 600 | 85,600 |
2016/11/22 | 586 | 593 | 585 | 589 | 21,700 |
2016/11/21 | 583 | 586 | 580 | 583 | 21,700 |
2016/11/18 | 581 | 583 | 575 | 579 | 23,000 |
2016/11/17 | 580 | 580 | 576 | 580 | 9,000 |
2016/11/16 | 583 | 583 | 561 | 580 | 26,800 |
2016/11/15 | 575 | 580 | 574 | 578 | 14,700 |
2016/11/14 | 580 | 585 | 579 | 584 | 13,100 |
2016/11/11 | 589 | 589 | 570 | 572 | 27,500 |
2016/11/10 | 575 | 585 | 575 | 585 | 18,800 |
2016/11/09 | 587 | 587 | 550 | 555 | 56,200 |
2016/11/08 | 581 | 585 | 581 | 582 | 12,600 |
2016/11/07 | 591 | 592 | 585 | 586 | 6,600 |
2016/11/04 | 583 | 586 | 579 | 586 | 23,100 |
2016/11/02 | 592 | 592 | 589 | 591 | 25,500 |
2016/11/01 | 603 | 603 | 593 | 594 | 36,000 |
2016/10/31 | 604 | 604 | 599 | 601 | 16,900 |
2016/10/28 | 606 | 606 | 599 | 602 | 29,300 |
2016/10/27 | 605 | 605 | 600 | 603 | 10,400 |
2016/10/26 | 602 | 606 | 599 | 604 | 15,000 |
2016/10/25 | 600 | 604 | 598 | 602 | 21,200 |
2016/10/24 | 609 | 609 | 598 | 604 | 19,900 |
2016/10/21 | 606 | 610 | 605 | 606 | 11,900 |
2016/10/20 | 605 | 610 | 605 | 608 | 7,300 |
2016/10/19 | 605 | 605 | 598 | 605 | 51,000 |
2016/10/18 | 603 | 605 | 599 | 602 | 11,200 |
2016/10/17 | 607 | 607 | 602 | 605 | 8,400 |
2016/10/14 | 606 | 608 | 600 | 604 | 15,500 |
2016/10/13 | 611 | 612 | 602 | 608 | 10,500 |
2016/10/12 | 608 | 608 | 603 | 606 | 10,800 |
2016/10/11 | 613 | 615 | 609 | 611 | 10,700 |
2016/10/07 | 610 | 615 | 606 | 609 | 11,600 |
2016/10/06 | 616 | 616 | 610 | 611 | 9,300 |
2016/10/05 | 609 | 613 | 606 | 612 | 9,200 |
2016/10/04 | 610 | 613 | 606 | 608 | 9,600 |
2016/10/03 | 604 | 609 | 603 | 606 | 11,100 |
2016/09/30 | 605 | 605 | 600 | 603 | 13,300 |
2016/09/29 | 610 | 610 | 603 | 608 | 14,800 |
2016/09/28 | 599 | 610 | 598 | 609 | 27,600 |
2016/09/27 | 610 | 615 | 601 | 615 | 44,800 |
2016/09/26 | 614 | 615 | 611 | 613 | 24,100 |
2016/09/23 | 603 | 616 | 600 | 616 | 72,300 |
2016/09/21 | 598 | 602 | 595 | 602 | 57,300 |
2016/09/20 | 602 | 603 | 599 | 600 | 26,700 |
2016/09/16 | 593 | 599 | 591 | 599 | 17,000 |
2016/09/15 | 588 | 594 | 588 | 593 | 16,700 |
2016/09/14 | 600 | 601 | 591 | 592 | 25,100 |
2016/09/13 | 592 | 601 | 592 | 601 | 22,500 |
2016/09/12 | 602 | 602 | 584 | 593 | 45,800 |
2016/09/09 | 603 | 605 | 600 | 602 | 32,100 |
2016/09/08 | 600 | 605 | 598 | 603 | 35,900 |
2016/09/07 | 587 | 599 | 586 | 598 | 41,400 |
2016/09/06 | 589 | 591 | 584 | 591 | 163,000 |
2016/09/05 | 579 | 585 | 574 | 577 | 124,700 |
2016/09/02 | 591 | 591 | 568 | 577 | 258,100 |
2016/09/01 | 548 | 549 | 540 | 541 | 12,600 |
2016/08/31 | 545 | 545 | 538 | 544 | 13,900 |
2016/08/30 | 537 | 548 | 537 | 547 | 11,800 |
2016/08/29 | 547 | 549 | 537 | 541 | 23,400 |
2016/08/26 | 552 | 552 | 535 | 537 | 27,400 |
2016/08/25 | 560 | 560 | 549 | 556 | 15,300 |
2016/08/24 | 565 | 569 | 555 | 562 | 18,700 |
2016/08/23 | 572 | 572 | 553 | 565 | 23,300 |
2016/08/22 | 566 | 572 | 563 | 572 | 28,200 |
2016/08/19 | 560 | 570 | 551 | 564 | 44,700 |
2016/08/18 | 550 | 551 | 535 | 542 | 44,900 |
2016/08/17 | 552 | 560 | 552 | 558 | 25,700 |
2016/08/16 | 574 | 575 | 555 | 557 | 38,600 |
2016/08/15 | 551 | 577 | 540 | 567 | 88,000 |
2016/08/12 | 540 | 550 | 535 | 550 | 21,300 |
2016/08/10 | 544 | 545 | 541 | 542 | 11,900 |
2016/08/09 | 541 | 547 | 541 | 546 | 26,400 |
2016/08/08 | 540 | 547 | 535 | 540 | 22,000 |
2016/08/05 | 539 | 546 | 535 | 539 | 18,800 |
2016/08/04 | 536 | 544 | 536 | 541 | 21,300 |
2016/08/03 | 553 | 553 | 536 | 537 | 41,300 |
2016/08/02 | 552 | 556 | 547 | 553 | 17,100 |
2016/08/01 | 545 | 560 | 545 | 552 | 28,000 |
2016/07/29 | 549 | 555 | 536 | 552 | 40,900 |
2016/07/28 | 550 | 553 | 545 | 548 | 30,200 |
2016/07/27 | 548 | 560 | 548 | 551 | 36,200 |
2016/07/26 | 551 | 553 | 547 | 548 | 30,600 |
2016/07/25 | 552 | 566 | 549 | 551 | 47,400 |
2016/07/22 | 551 | 552 | 542 | 547 | 58,600 |
2016/07/21 | 568 | 572 | 558 | 561 | 50,700 |
2016/07/20 | 577 | 587 | 565 | 571 | 203,000 |
2016/07/19 | 590 | 605 | 566 | 577 | 185,500 |
2016/07/15 | 670 | 670 | 580 | 600 | 266,500 |
2016/07/14 | 664 | 678 | 638 | 660 | 239,300 |
2016/07/13 | 646 | 678 | 629 | 664 | 328,100 |
2016/07/12 | 638 | 643 | 625 | 628 | 78,700 |
2016/07/11 | 605 | 630 | 601 | 623 | 89,300 |
2016/07/08 | 577 | 587 | 577 | 579 | 23,800 |
2016/07/07 | 596 | 601 | 575 | 577 | 37,700 |
2016/07/06 | 595 | 610 | 587 | 596 | 48,500 |
2016/07/05 | 611 | 612 | 598 | 605 | 31,000 |
2016/07/04 | 608 | 612 | 603 | 609 | 39,600 |
2016/07/01 | 601 | 602 | 593 | 598 | 31,700 |
2016/06/30 | 595 | 605 | 591 | 591 | 58,000 |
2016/06/29 | 562 | 588 | 562 | 583 | 64,900 |
2016/06/28 | 542 | 561 | 531 | 558 | 40,200 |
2016/06/27 | 534 | 559 | 534 | 550 | 43,800 |
2016/06/24 | 600 | 600 | 516 | 531 | 121,400 |
2016/06/23 | 577 | 583 | 566 | 580 | 21,500 |
2016/06/22 | 589 | 589 | 574 | 582 | 22,100 |
2016/06/21 | 579 | 587 | 573 | 584 | 23,100 |
2016/06/20 | 562 | 590 | 562 | 579 | 40,600 |
2016/06/17 | 556 | 570 | 553 | 560 | 43,500 |
2016/06/16 | 573 | 580 | 545 | 551 | 105,200 |
2016/06/15 | 558 | 588 | 555 | 571 | 120,700 |
2016/06/14 | 611 | 628 | 578 | 578 | 196,200 |
2016/06/13 | 655 | 655 | 624 | 630 | 149,200 |
2016/06/10 | 660 | 660 | 633 | 652 | 281,800 |
2016/06/09 | 637 | 653 | 606 | 630 | 290,200 |
2016/06/08 | 646 | 646 | 629 | 641 | 57,200 |
2016/06/07 | 637 | 649 | 625 | 642 | 111,600 |
2016/06/06 | 636 | 640 | 621 | 636 | 55,400 |
2016/06/03 | 616 | 641 | 616 | 639 | 100,500 |
2016/06/02 | 630 | 636 | 602 | 623 | 210,000 |
2016/06/01 | 664 | 664 | 620 | 626 | 819,200 |
2016/05/31 | 574 | 601 | 565 | 594 | 72,400 |
2016/05/30 | 565 | 573 | 565 | 573 | 16,700 |
2016/05/27 | 558 | 573 | 557 | 558 | 19,900 |
2016/05/26 | 572 | 572 | 560 | 563 | 39,500 |
2016/05/25 | 573 | 578 | 563 | 566 | 22,900 |
2016/05/24 | 577 | 580 | 561 | 567 | 48,200 |
2016/05/23 | 558 | 588 | 547 | 583 | 97,900 |
2016/05/20 | 544 | 580 | 544 | 558 | 136,200 |
2016/05/19 | 542 | 553 | 538 | 544 | 30,400 |
2016/05/18 | 551 | 559 | 533 | 541 | 47,200 |
2016/05/17 | 552 | 552 | 532 | 546 | 73,800 |
2016/05/16 | 588 | 592 | 553 | 559 | 126,100 |
2016/05/13 | 545 | 559 | 543 | 548 | 41,500 |
2016/05/12 | 540 | 545 | 535 | 543 | 13,100 |
2016/05/11 | 541 | 548 | 536 | 544 | 17,300 |
2016/05/10 | 536 | 543 | 534 | 540 | 14,800 |
2016/05/09 | 528 | 536 | 514 | 534 | 29,200 |
2016/05/06 | 518 | 526 | 515 | 526 | 23,000 |
2016/05/02 | 522 | 527 | 512 | 515 | 35,600 |
2016/04/28 | 550 | 561 | 528 | 532 | 47,000 |
2016/04/27 | 544 | 554 | 528 | 546 | 34,700 |
2016/04/26 | 568 | 568 | 536 | 545 | 38,600 |
2016/04/25 | 572 | 572 | 555 | 558 | 33,000 |
2016/04/22 | 551 | 563 | 541 | 562 | 30,400 |
2016/04/21 | 557 | 562 | 553 | 557 | 33,500 |
2016/04/20 | 541 | 556 | 536 | 548 | 48,600 |
2016/04/19 | 523 | 541 | 523 | 534 | 81,500 |
2016/04/18 | 538 | 538 | 520 | 522 | 29,300 |
2016/04/15 | 539 | 543 | 536 | 538 | 20,000 |
2016/04/14 | 544 | 546 | 535 | 540 | 32,400 |
2016/04/13 | 533 | 543 | 529 | 539 | 45,200 |
2016/04/12 | 524 | 537 | 524 | 530 | 32,800 |
2016/04/11 | 520 | 529 | 515 | 524 | 38,700 |
2016/04/08 | 513 | 526 | 507 | 517 | 107,400 |
2016/04/07 | 543 | 564 | 524 | 530 | 66,500 |
2016/04/06 | 532 | 550 | 530 | 540 | 57,100 |
2016/04/05 | 589 | 590 | 549 | 552 | 84,200 |
2016/04/04 | 600 | 600 | 585 | 593 | 59,300 |
2016/04/01 | 638 | 638 | 591 | 600 | 75,400 |
2016/03/31 | 637 | 637 | 613 | 622 | 61,300 |
2016/03/30 | 620 | 660 | 612 | 627 | 225,200 |
2016/03/29 | 600 | 621 | 589 | 619 | 78,200 |
2016/03/28 | 623 | 627 | 614 | 625 | 61,000 |
2016/03/25 | 637 | 643 | 614 | 620 | 118,800 |
2016/03/24 | 630 | 655 | 620 | 632 | 374,400 |
2016/03/23 | 625 | 635 | 614 | 624 | 89,900 |
2016/03/22 | 620 | 627 | 612 | 618 | 216,800 |
2016/03/18 | 603 | 627 | 595 | 609 | 82,300 |
2016/03/17 | 614 | 618 | 603 | 606 | 44,500 |
2016/03/16 | 611 | 623 | 604 | 608 | 109,700 |
2016/03/15 | 640 | 649 | 617 | 631 | 140,100 |
2016/03/14 | 617 | 631 | 605 | 616 | 132,100 |
2016/03/11 | 590 | 602 | 586 | 599 | 69,000 |
2016/03/10 | 581 | 610 | 581 | 595 | 167,300 |
2016/03/09 | 605 | 608 | 568 | 582 | 515,400 |
2016/03/08 | 650 | 680 | 613 | 614 | 1,626,300 |
2016/03/07 | 644 | 644 | 610 | 644 | 694,000 |
2016/03/04 | 520 | 555 | 520 | 544 | 121,000 |
2016/03/03 | 495 | 527 | 495 | 521 | 103,400 |
2016/03/02 | 480 | 492 | 477 | 487 | 58,200 |
2016/03/01 | 479 | 479 | 470 | 471 | 79,000 |
2016/02/29 | 495 | 495 | 481 | 481 | 53,900 |
2016/02/26 | 488 | 489 | 471 | 479 | 75,900 |
2016/02/25 | 471 | 481 | 466 | 475 | 83,000 |
2016/02/24 | 463 | 467 | 460 | 463 | 54,900 |
2016/02/23 | 482 | 491 | 466 | 467 | 58,100 |
2016/02/22 | 469 | 477 | 467 | 476 | 37,500 |
2016/02/19 | 464 | 468 | 459 | 467 | 38,000 |
2016/02/18 | 469 | 469 | 458 | 464 | 85,000 |
2016/02/17 | 461 | 475 | 444 | 456 | 51,300 |
2016/02/16 | 460 | 477 | 460 | 463 | 73,900 |
2016/02/15 | 485 | 492 | 463 | 469 | 77,600 |
2016/02/12 | 479 | 495 | 458 | 469 | 52,800 |
2016/02/10 | 537 | 539 | 498 | 505 | 49,200 |
2016/02/09 | 543 | 575 | 525 | 532 | 30,000 |
2016/02/08 | 548 | 572 | 548 | 568 | 14,900 |
2016/02/05 | 560 | 569 | 552 | 559 | 18,200 |
2016/02/04 | 581 | 581 | 570 | 573 | 21,800 |
2016/02/03 | 583 | 587 | 577 | 584 | 11,900 |
2016/02/02 | 600 | 610 | 599 | 602 | 17,800 |
2016/02/01 | 599 | 600 | 591 | 600 | 14,800 |
2016/01/29 | 588 | 591 | 570 | 589 | 26,800 |
2016/01/28 | 567 | 587 | 564 | 583 | 33,400 |
2016/01/27 | 558 | 576 | 555 | 576 | 71,300 |
2016/01/26 | 553 | 561 | 545 | 557 | 29,500 |
2016/01/25 | 560 | 565 | 553 | 565 | 39,800 |
2016/01/22 | 539 | 555 | 536 | 555 | 25,700 |
2016/01/21 | 540 | 551 | 522 | 523 | 45,800 |
2016/01/20 | 567 | 582 | 531 | 535 | 89,000 |
2016/01/19 | 562 | 570 | 558 | 564 | 21,300 |
2016/01/18 | 552 | 570 | 552 | 565 | 42,000 |
2016/01/15 | 610 | 617 | 575 | 582 | 54,200 |
2016/01/14 | 595 | 598 | 581 | 598 | 62,800 |
2016/01/13 | 592 | 623 | 592 | 610 | 72,500 |
2016/01/12 | 631 | 635 | 584 | 586 | 108,100 |
2016/01/08 | 641 | 650 | 610 | 632 | 443,100 |
2016/01/07 | 574 | 670 | 574 | 670 | 849,400 |
2016/01/06 | 589 | 592 | 568 | 570 | 28,300 |
2016/01/05 | 583 | 590 | 567 | 582 | 20,500 |
2016/01/04 | 596 | 604 | 585 | 585 | 20,600 |