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
2018/12/28 1,718 1,743 1,626 1,654 260,800
2018/12/27 1,667 1,748 1,651 1,745 395,400
2018/12/26 1,674 1,748 1,567 1,593 478,100
2018/12/25 1,644 1,711 1,625 1,649 459,000
2018/12/21 1,879 1,907 1,760 1,790 425,800
2018/12/20 1,937 1,947 1,833 1,880 306,900
2018/12/19 1,889 2,058 1,843 1,958 404,200
2018/12/18 1,999 2,030 1,861 1,889 357,900
2018/12/17 2,109 2,110 2,043 2,052 144,200
2018/12/14 2,125 2,160 2,097 2,110 115,600
2018/12/13 2,160 2,195 2,120 2,139 142,000
2018/12/12 2,101 2,169 2,054 2,156 156,200
2018/12/11 2,113 2,163 2,072 2,096 182,800
2018/12/10 2,115 2,182 2,100 2,103 204,600
2018/12/07 2,095 2,145 2,070 2,122 199,200
2018/12/06 2,099 2,119 2,057 2,081 161,500
2018/12/05 2,057 2,136 2,048 2,097 295,200
2018/12/04 2,220 2,244 2,052 2,085 496,400
2018/12/03 2,210 2,223 2,172 2,204 210,700
2018/11/30 2,298 2,315 2,176 2,203 504,000
2018/11/29 2,380 2,380 2,263 2,277 230,500
2018/11/28 2,330 2,381 2,286 2,341 312,600
2018/11/27 2,400 2,419 2,286 2,328 328,800
2018/11/26 2,460 2,481 2,386 2,391 377,500
2018/11/22 2,713 2,742 2,455 2,507 1,193,400
2018/11/21 2,682 2,781 2,615 2,670 618,700
2018/11/20 2,620 2,722 2,551 2,695 857,700
2018/11/19 2,399 2,695 2,385 2,661 1,168,100
2018/11/16 2,332 2,538 2,290 2,349 604,100
2018/11/15 2,149 2,568 2,140 2,325 1,412,200
2018/11/14 2,320 2,345 2,251 2,299 244,700
2018/11/13 2,312 2,375 2,271 2,326 225,400
2018/11/12 2,368 2,450 2,352 2,368 171,500
2018/11/09 2,447 2,473 2,321 2,370 204,700
2018/11/08 2,427 2,473 2,360 2,449 258,700
2018/11/07 2,245 2,402 2,234 2,377 381,400
2018/11/06 2,350 2,378 2,219 2,228 272,800
2018/11/05 2,394 2,465 2,332 2,342 249,500
2018/11/02 2,275 2,426 2,275 2,413 297,000
2018/11/01 2,265 2,379 2,213 2,281 226,500
2018/10/31 2,235 2,295 2,186 2,294 293,800
2018/10/30 2,110 2,239 2,027 2,206 462,100
2018/10/29 2,331 2,331 2,131 2,140 429,000
2018/10/26 2,554 2,576 2,300 2,330 441,000
2018/10/25 2,525 2,624 2,506 2,559 224,400
2018/10/24 2,750 2,789 2,574 2,625 400,200
2018/10/23 2,765 2,768 2,691 2,742 233,300
2018/10/22 2,662 2,780 2,607 2,735 311,400
2018/10/19 2,664 2,676 2,565 2,674 187,600
2018/10/18 2,551 2,694 2,551 2,669 314,300
2018/10/17 2,530 2,604 2,522 2,571 324,000
2018/10/16 2,420 2,484 2,366 2,480 280,900
2018/10/15 2,597 2,607 2,418 2,420 354,700
2018/10/12 2,530 2,632 2,525 2,597 222,300
2018/10/11 2,480 2,562 2,446 2,542 366,300
2018/10/10 2,620 2,695 2,550 2,607 387,400
2018/10/09 2,680 2,733 2,604 2,620 361,400
2018/10/05 2,754 2,839 2,667 2,720 369,400
2018/10/04 2,777 2,820 2,743 2,798 190,200
2018/10/03 2,816 2,840 2,736 2,776 288,100
2018/10/02 2,779 2,862 2,693 2,845 461,300
2018/10/01 2,891 2,928 2,727 2,759 561,800
2018/09/28 2,835 3,020 2,831 2,954 317,600
2018/09/27 2,928 2,977 2,844 2,870 170,200
2018/09/26 3,090 3,135 2,893 2,932 424,100
2018/09/25 2,958 3,175 2,908 3,075 357,000
2018/09/21 2,970 2,999 2,901 2,952 200,600
2018/09/20 2,935 2,949 2,821 2,932 315,900
2018/09/19 2,999 3,000 2,855 2,906 389,000
2018/09/18 3,135 3,145 2,970 3,030 362,800
2018/09/14 2,945 3,120 2,916 3,115 346,100
2018/09/13 3,170 3,225 2,848 2,945 606,000
2018/09/12 3,190 3,195 3,015 3,110 500,600
2018/09/11 2,880 3,140 2,869 3,140 760,300
2018/09/10 2,871 2,969 2,825 2,880 435,200
2018/09/07 2,680 2,960 2,648 2,912 872,100
2018/09/06 2,612 2,713 2,593 2,660 223,200
2018/09/05 2,609 2,656 2,571 2,638 350,300
2018/09/04 2,746 2,792 2,586 2,605 745,900
2018/09/03 2,680 2,738 2,625 2,722 373,700
2018/08/31 2,595 2,694 2,563 2,672 427,000
2018/08/30 2,707 2,737 2,575 2,632 666,200
2018/08/29 2,563 2,719 2,540 2,676 625,300
2018/08/28 2,670 2,772 2,537 2,575 1,131,200
2018/08/27 2,467 2,639 2,467 2,639 885,700
2018/08/24 2,433 2,477 2,370 2,453 662,000
2018/08/23 2,347 2,463 2,325 2,441 872,400
2018/08/22 2,314 2,368 2,285 2,321 497,300
2018/08/21 2,316 2,360 2,236 2,334 725,700
2018/08/20 2,202 2,340 2,202 2,302 1,135,500
2018/08/17 2,062 2,205 2,020 2,195 780,700
2018/08/16 2,050 2,108 1,940 2,041 645,100
2018/08/15 1,990 2,229 1,983 2,052 1,913,700
2018/08/14 1,910 2,030 1,910 1,995 465,900
2018/08/13 1,932 1,979 1,920 1,920 347,100
2018/08/10 1,958 2,009 1,914 1,945 352,800
2018/08/09 2,009 2,079 1,932 1,951 365,700
2018/08/08 1,985 2,046 1,912 2,037 669,400
2018/08/07 2,073 2,120 1,937 1,974 812,300
2018/08/06 2,070 2,205 2,070 2,096 787,300
2018/08/03 2,292 2,333 2,050 2,070 1,365,800
2018/08/02 2,363 2,390 2,260 2,260 472,000
2018/08/01 2,356 2,409 2,306 2,380 365,700
2018/07/31 2,286 2,419 2,270 2,359 626,700
2018/07/30 2,326 2,330 2,277 2,295 312,400
2018/07/27 2,334 2,374 2,259 2,301 714,800
2018/07/26 2,543 2,558 2,325 2,346 1,111,300
2018/07/25 2,431 2,585 2,405 2,569 1,027,700
2018/07/24 2,500 2,506 2,392 2,416 598,800
2018/07/23 2,472 2,508 2,302 2,472 1,802,200
2018/07/20 2,482 2,555 2,460 2,542 1,469,300
2018/07/19 2,398 2,515 2,386 2,511 2,724,800
2018/07/18 2,439 2,467 2,330 2,403 1,963,200
2018/07/17 2,302 2,484 2,301 2,425 2,576,800
2018/07/13 2,266 2,362 2,165 2,259 2,926,300
2018/07/12 2,123 2,274 2,086 2,274 2,085,900
2018/07/11 2,007 2,149 1,994 2,149 2,004,500
2018/07/10 1,930 2,038 1,911 1,988 2,105,300
2018/07/09 1,712 1,923 1,706 1,908 1,395,700
2018/07/06 1,593 1,733 1,575 1,728 857,600
2018/07/05 1,634 1,679 1,520 1,570 661,900
2018/07/04 1,700 1,700 1,614 1,634 567,300
2018/07/03 1,839 1,881 1,662 1,703 1,350,000
2018/07/02 1,723 1,816 1,721 1,800 894,800
2018/06/29 1,657 1,730 1,631 1,730 470,500
2018/06/28 1,681 1,696 1,602 1,655 594,000
2018/06/27 1,646 1,735 1,612 1,715 480,800
2018/06/26 1,600 1,652 1,563 1,646 449,600
2018/06/25 1,674 1,699 1,600 1,619 382,600
2018/06/22 1,651 1,710 1,617 1,701 319,400
2018/06/21 1,622 1,680 1,610 1,658 259,100
2018/06/20 1,620 1,669 1,594 1,643 445,500
2018/06/19 1,621 1,682 1,566 1,623 1,126,100
2018/06/18 1,703 1,760 1,609 1,616 1,046,800
2018/06/15 1,669 1,734 1,597 1,733 1,256,700
2018/06/14 1,591 1,680 1,550 1,678 1,351,800
2018/06/13 1,530 1,631 1,480 1,605 1,408,700
2018/06/12 1,404 1,469 1,404 1,456 246,200
2018/06/11 1,416 1,424 1,375 1,410 291,500
2018/06/08 1,398 1,437 1,373 1,435 220,100
2018/06/07 1,362 1,417 1,362 1,398 207,300
2018/06/06 1,381 1,421 1,356 1,377 479,800
2018/06/05 1,460 1,468 1,350 1,381 718,200
2018/06/04 1,568 1,578 1,470 1,478 510,300
2018/06/01 1,552 1,584 1,534 1,551 388,000
2018/05/31 1,605 1,632 1,530 1,546 434,800
2018/05/30 1,597 1,619 1,561 1,577 484,100
2018/05/29 1,615 1,655 1,540 1,646 808,600
2018/05/28 1,726 1,778 1,615 1,624 1,720,800
2018/05/25 1,571 1,663 1,530 1,628 895,700
2018/05/24 1,490 1,580 1,477 1,580 671,400
2018/05/23 1,504 1,520 1,466 1,490 305,400
2018/05/22 1,483 1,505 1,460 1,497 347,200
2018/05/21 1,482 1,505 1,453 1,470 498,900
2018/05/18 1,613 1,626 1,484 1,500 1,011,400
2018/05/17 1,586 1,663 1,580 1,622 1,376,300
2018/05/16 1,587 1,717 1,535 1,590 3,088,400
2018/05/15 1,380 1,420 1,350 1,417 546,800
2018/05/14 1,432 1,443 1,388 1,420 364,600
2018/05/11 1,438 1,474 1,413 1,430 351,300
2018/05/10 1,499 1,504 1,441 1,448 596,200
2018/05/09 1,493 1,552 1,490 1,529 717,700
2018/05/08 1,447 1,535 1,447 1,471 1,088,800
2018/05/07 1,465 1,475 1,422 1,440 695,000
2018/05/02 1,475 1,508 1,442 1,500 1,323,300
2018/05/01 1,488 1,493 1,428 1,449 1,125,100
2018/04/27 1,547 1,607 1,500 1,504 2,737,100
2018/04/26 1,761 1,819 1,541 1,555 5,086,500
2018/04/25 1,736 1,782 1,646 1,695 4,591,500
2018/04/24 1,810 1,935 1,740 1,760 11,278,200
2018/04/23 1,800 1,989 1,709 1,878 32,895,700
2018/04/20 1,400 1,640 1,343 1,640 15,334,400
2018/04/19 1,183 1,340 1,121 1,340 3,329,200
2018/04/18 1,038 1,054 1,022 1,040 59,900
2018/04/17 1,032 1,044 1,002 1,029 89,700
2018/04/16 1,071 1,078 1,030 1,038 70,600
2018/04/13 1,076 1,083 1,058 1,075 41,900
2018/04/12 1,065 1,092 1,062 1,070 47,300
2018/04/11 1,083 1,092 1,057 1,058 62,500
2018/04/10 1,100 1,103 1,078 1,087 62,300
2018/04/09 1,088 1,123 1,067 1,106 106,900
2018/04/06 1,109 1,114 1,087 1,088 42,700
2018/04/05 1,100 1,118 1,080 1,099 68,000
2018/04/04 1,100 1,105 1,078 1,098 62,800
2018/04/03 1,089 1,107 1,079 1,090 61,500
2018/04/02 1,108 1,133 1,099 1,105 55,000
2018/03/30 1,117 1,125 1,101 1,108 67,800
2018/03/29 1,079 1,106 1,065 1,097 57,600
2018/03/28 1,036 1,087 1,030 1,077 61,700
2018/03/27 1,051 1,086 1,051 1,073 101,700
2018/03/26 1,021 1,032 997 1,032 108,700
2018/03/23 1,033 1,045 1,026 1,038 89,600
2018/03/22 1,088 1,110 1,062 1,065 78,200
2018/03/20 1,053 1,100 1,045 1,086 78,800
2018/03/19 1,102 1,102 1,053 1,063 75,800
2018/03/16 1,112 1,114 1,090 1,107 47,600
2018/03/15 1,108 1,114 1,081 1,111 58,200
2018/03/14 1,080 1,109 1,074 1,108 34,900
2018/03/13 1,052 1,093 1,052 1,090 55,000
2018/03/12 1,075 1,086 1,054 1,061 45,400
2018/03/09 1,064 1,086 1,051 1,062 78,300
2018/03/08 1,058 1,075 1,051 1,056 41,700
2018/03/07 1,084 1,089 1,044 1,050 64,800
2018/03/06 1,076 1,094 1,063 1,080 56,500
2018/03/05 1,112 1,125 1,042 1,050 196,200
2018/03/02 1,120 1,127 1,108 1,111 96,600
2018/03/01 1,150 1,169 1,148 1,152 80,500
2018/02/28 1,144 1,184 1,138 1,164 166,700
2018/02/27 1,144 1,148 1,123 1,132 74,700
2018/02/26 1,119 1,150 1,117 1,139 97,400
2018/02/23 1,135 1,138 1,102 1,112 113,900
2018/02/22 1,131 1,145 1,112 1,143 61,700
2018/02/21 1,133 1,147 1,113 1,131 99,300
2018/02/20 1,106 1,140 1,093 1,134 97,700
2018/02/19 1,106 1,127 1,077 1,121 129,400
2018/02/16 1,032 1,077 1,024 1,071 111,300
2018/02/15 999 1,049 998 1,026 166,300
2018/02/14 1,071 1,082 1,014 1,034 115,700
2018/02/13 1,110 1,110 1,063 1,068 122,500
2018/02/09 1,008 1,073 1,008 1,070 148,700
2018/02/08 1,067 1,109 1,064 1,106 172,000
2018/02/07 1,096 1,120 1,062 1,066 164,100
2018/02/06 1,100 1,117 1,000 1,066 369,000
2018/02/05 1,221 1,285 1,188 1,207 632,600
2018/02/02 1,238 1,259 1,224 1,255 189,600
2018/02/01 1,226 1,262 1,207 1,260 306,400
2018/01/31 1,250 1,252 1,230 1,231 117,700
2018/01/30 1,260 1,267 1,234 1,250 146,700
2018/01/29 1,262 1,268 1,252 1,259 80,900
2018/01/26 1,269 1,274 1,251 1,256 159,000
2018/01/25 1,242 1,284 1,241 1,274 192,900
2018/01/24 1,253 1,261 1,237 1,243 133,000
2018/01/23 1,243 1,249 1,232 1,245 87,200
2018/01/22 1,264 1,264 1,224 1,243 220,800
2018/01/19 1,262 1,277 1,257 1,260 100,700
2018/01/18 1,283 1,293 1,253 1,266 162,000
2018/01/17 1,288 1,295 1,277 1,285 93,000
2018/01/16 1,299 1,306 1,285 1,297 101,000
2018/01/15 1,306 1,306 1,291 1,303 119,300
2018/01/12 1,302 1,319 1,298 1,306 158,000
2018/01/11 1,313 1,324 1,300 1,307 136,000
2018/01/10 1,294 1,325 1,285 1,325 193,500
2018/01/09 1,285 1,369 1,269 1,295 1,114,200
2018/01/05 1,287 1,300 1,275 1,282 99,400
2018/01/04 1,307 1,309 1,287 1,294 72,300

このページの先頭へ