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
2019/12/30 2,657 2,657 2,589 2,630 106,900
2019/12/27 2,639 2,672 2,600 2,655 173,400
2019/12/26 2,620 2,690 2,582 2,639 303,600
2019/12/25 2,557 2,647 2,557 2,639 289,500
2019/12/24 2,492 2,593 2,490 2,576 218,400
2019/12/23 2,507 2,525 2,455 2,488 154,600
2019/12/20 2,533 2,582 2,502 2,542 151,200
2019/12/19 2,460 2,543 2,460 2,539 148,400
2019/12/18 2,510 2,510 2,425 2,487 200,000
2019/12/17 2,481 2,537 2,458 2,507 233,000
2019/12/16 2,515 2,536 2,466 2,466 250,400
2019/12/13 2,626 2,641 2,546 2,549 175,600
2019/12/12 2,661 2,689 2,565 2,576 237,500
2019/12/11 2,725 2,756 2,627 2,636 455,200
2019/12/10 2,589 2,720 2,565 2,700 474,800
2019/12/09 2,691 2,731 2,552 2,588 456,100
2019/12/06 2,698 2,787 2,670 2,727 491,600
2019/12/05 2,685 2,733 2,621 2,651 325,200
2019/12/04 2,570 2,658 2,552 2,655 368,200
2019/12/03 2,550 2,604 2,496 2,594 298,800
2019/12/02 2,600 2,644 2,568 2,585 214,900
2019/11/29 2,529 2,602 2,466 2,598 482,500
2019/11/28 2,480 2,565 2,435 2,479 454,400
2019/11/27 2,500 2,500 2,412 2,465 462,100
2019/11/26 2,360 2,527 2,359 2,527 848,300
2019/11/25 2,170 2,360 2,170 2,360 598,000
2019/11/22 2,116 2,169 2,085 2,161 218,900
2019/11/21 2,150 2,166 2,092 2,096 237,800
2019/11/20 2,092 2,172 2,092 2,113 218,400
2019/11/19 2,177 2,189 2,085 2,090 383,500
2019/11/18 2,210 2,279 2,137 2,166 359,600
2019/11/15 1,997 2,210 1,987 2,192 925,900
2019/11/14 1,961 1,967 1,930 1,934 172,000
2019/11/13 1,937 1,966 1,924 1,948 118,200
2019/11/12 1,949 1,967 1,932 1,950 86,500
2019/11/11 1,916 1,942 1,909 1,935 60,100
2019/11/08 1,949 1,961 1,895 1,916 147,100
2019/11/07 1,955 1,963 1,920 1,940 104,200
2019/11/06 2,032 2,034 1,951 1,951 155,200
2019/11/05 1,982 2,034 1,971 2,022 179,600
2019/11/01 1,952 1,972 1,931 1,970 98,500
2019/10/31 1,938 1,957 1,924 1,955 65,700
2019/10/30 1,960 1,964 1,934 1,938 96,900
2019/10/29 1,950 1,964 1,941 1,963 66,300
2019/10/28 1,956 1,969 1,933 1,946 91,600
2019/10/25 1,936 1,954 1,921 1,953 80,800
2019/10/24 1,928 1,939 1,912 1,923 62,900
2019/10/23 1,939 1,939 1,902 1,928 86,300
2019/10/21 1,921 1,936 1,897 1,933 132,900
2019/10/18 1,967 1,986 1,898 1,916 148,900
2019/10/17 1,948 1,969 1,919 1,961 75,500
2019/10/16 1,984 2,002 1,920 1,941 173,200
2019/10/15 1,905 1,986 1,901 1,960 174,700
2019/10/11 1,935 1,935 1,888 1,903 211,900
2019/10/10 1,966 1,966 1,931 1,933 156,900
2019/10/09 2,000 2,011 1,970 1,980 150,500
2019/10/08 1,981 2,040 1,981 2,024 159,600
2019/10/07 2,022 2,022 1,981 1,995 113,700
2019/10/04 2,025 2,034 1,992 2,028 108,200
2019/10/03 1,998 2,039 1,983 2,025 176,500
2019/10/02 2,000 2,029 1,988 2,029 95,900
2019/10/01 2,057 2,060 1,948 2,003 399,800
2019/09/30 2,054 2,060 1,994 2,007 222,100
2019/09/27 2,039 2,087 2,019 2,073 180,200
2019/09/26 2,059 2,120 2,032 2,048 269,900
2019/09/25 2,140 2,165 2,068 2,070 509,500
2019/09/24 2,315 2,338 2,170 2,170 451,800
2019/09/20 2,299 2,376 2,256 2,356 270,500
2019/09/19 2,240 2,295 2,188 2,254 271,900
2019/09/18 2,170 2,271 2,155 2,259 379,200
2019/09/17 2,028 2,147 2,026 2,127 216,000
2019/09/13 2,030 2,037 1,994 2,030 128,600
2019/09/12 2,007 2,038 1,989 2,009 155,500
2019/09/11 1,920 2,002 1,911 1,988 200,000
2019/09/10 1,925 1,959 1,899 1,902 132,200
2019/09/09 1,934 1,936 1,892 1,927 136,800
2019/09/06 1,935 2,006 1,930 1,930 110,000
2019/09/05 1,940 1,996 1,927 1,934 141,000
2019/09/04 1,938 1,959 1,890 1,931 136,800
2019/09/03 1,915 1,948 1,888 1,931 192,500
2019/09/02 1,985 2,000 1,905 1,939 175,900
2019/08/30 1,934 2,016 1,918 1,985 184,100
2019/08/29 1,935 1,972 1,882 1,917 147,600
2019/08/28 1,913 1,986 1,913 1,957 137,800
2019/08/27 1,959 1,995 1,909 1,924 138,400
2019/08/26 1,967 1,972 1,935 1,950 115,500
2019/08/23 1,970 2,007 1,956 1,981 103,100
2019/08/22 2,009 2,048 1,958 1,972 197,500
2019/08/21 2,030 2,032 1,988 2,003 207,400
2019/08/20 2,097 2,115 2,060 2,066 220,200
2019/08/19 2,150 2,172 2,080 2,116 405,700
2019/08/16 1,971 2,076 1,970 2,063 370,200
2019/08/15 2,202 2,212 1,984 1,986 856,000
2019/08/14 2,343 2,361 2,286 2,320 235,500
2019/08/13 2,187 2,324 2,182 2,322 265,700
2019/08/09 2,217 2,243 2,198 2,228 122,800
2019/08/08 2,184 2,220 2,151 2,189 160,400
2019/08/07 2,206 2,269 2,183 2,223 146,000
2019/08/06 2,083 2,210 2,063 2,208 235,900
2019/08/05 2,167 2,204 2,123 2,133 165,800
2019/08/02 2,206 2,218 2,146 2,183 150,100
2019/08/01 2,232 2,244 2,198 2,210 92,500
2019/07/31 2,197 2,260 2,177 2,236 109,700
2019/07/30 2,200 2,220 2,149 2,204 293,400
2019/07/29 2,258 2,283 2,212 2,224 184,900
2019/07/26 2,253 2,311 2,226 2,259 216,200
2019/07/25 2,350 2,362 2,281 2,289 236,800
2019/07/24 2,280 2,310 2,243 2,296 331,800
2019/07/23 2,250 2,254 2,195 2,236 344,300
2019/07/22 2,248 2,269 2,224 2,226 245,700
2019/07/19 2,300 2,328 2,249 2,259 297,700
2019/07/18 2,450 2,450 2,280 2,304 600,600
2019/07/17 2,563 2,579 2,457 2,475 447,000
2019/07/16 2,522 2,617 2,518 2,594 364,800
2019/07/12 2,560 2,632 2,513 2,518 294,000
2019/07/11 2,505 2,544 2,449 2,542 233,100
2019/07/10 2,483 2,550 2,482 2,503 256,500
2019/07/09 2,531 2,550 2,468 2,494 303,800
2019/07/08 2,595 2,617 2,525 2,568 167,900
2019/07/05 2,527 2,567 2,483 2,548 375,400
2019/07/04 2,615 2,659 2,520 2,533 500,500
2019/07/03 2,742 2,742 2,585 2,600 521,500
2019/07/02 2,701 2,769 2,680 2,764 285,600
2019/07/01 2,775 2,786 2,685 2,740 640,900
2019/06/28 2,667 2,667 2,561 2,636 344,300
2019/06/27 2,658 2,667 2,598 2,652 449,500
2019/06/26 2,574 2,700 2,566 2,676 589,800
2019/06/25 2,570 2,655 2,538 2,586 638,300
2019/06/24 2,643 2,648 2,505 2,556 719,700
2019/06/21 2,595 2,633 2,506 2,632 987,200
2019/06/20 2,392 2,611 2,392 2,582 1,211,700
2019/06/19 2,280 2,386 2,280 2,380 805,200
2019/06/18 2,220 2,267 2,147 2,254 450,100
2019/06/17 2,177 2,293 2,130 2,224 887,800
2019/06/14 2,032 2,164 2,032 2,143 417,900
2019/06/13 1,983 2,050 1,970 2,030 184,700
2019/06/12 2,130 2,149 2,005 2,019 344,700
2019/06/11 2,080 2,127 2,031 2,096 361,400
2019/06/10 2,049 2,103 2,030 2,042 274,600
2019/06/07 2,004 2,078 1,989 2,019 327,800
2019/06/06 1,969 2,043 1,933 2,011 303,500
2019/06/05 1,923 1,973 1,896 1,957 319,600
2019/06/04 2,069 2,092 1,854 1,883 617,700
2019/06/03 2,006 2,080 1,967 2,070 385,900
2019/05/31 1,989 2,082 1,980 2,061 607,900
2019/05/30 1,950 1,986 1,918 1,960 209,400
2019/05/29 2,000 2,000 1,944 1,952 249,600
2019/05/28 2,006 2,039 1,981 2,021 144,600
2019/05/27 1,950 2,042 1,930 2,006 466,700
2019/05/24 2,077 2,077 1,928 1,944 774,900
2019/05/23 2,220 2,275 2,086 2,089 642,200
2019/05/22 2,169 2,282 2,151 2,252 400,900
2019/05/21 2,102 2,192 2,081 2,183 352,400
2019/05/20 2,215 2,239 2,139 2,149 480,900
2019/05/17 2,157 2,279 2,062 2,265 953,300
2019/05/16 2,332 2,668 2,165 2,190 2,010,700
2019/05/15 2,562 2,565 2,187 2,302 965,100
2019/05/14 2,451 2,547 2,408 2,543 248,100
2019/05/13 2,595 2,600 2,497 2,529 259,300
2019/05/10 2,521 2,605 2,484 2,588 248,500
2019/05/09 2,629 2,735 2,506 2,539 288,900
2019/05/08 2,570 2,613 2,554 2,601 129,700
2019/05/07 2,489 2,615 2,487 2,595 232,100
2019/04/26 2,510 2,525 2,405 2,493 327,500
2019/04/25 2,549 2,607 2,512 2,545 258,500
2019/04/24 2,457 2,548 2,446 2,528 282,700
2019/04/23 2,480 2,527 2,416 2,446 216,800
2019/04/22 2,479 2,553 2,439 2,489 279,100
2019/04/19 2,400 2,468 2,376 2,441 269,800
2019/04/18 2,502 2,611 2,389 2,414 605,800
2019/04/17 2,457 2,490 2,403 2,487 280,500
2019/04/16 2,475 2,482 2,420 2,447 240,400
2019/04/15 2,458 2,503 2,361 2,484 337,900
2019/04/12 2,642 2,649 2,429 2,434 704,400
2019/04/11 2,596 2,730 2,594 2,641 704,600
2019/04/10 2,668 2,670 2,578 2,618 489,500
2019/04/09 2,761 2,785 2,658 2,697 406,900
2019/04/08 2,968 2,968 2,723 2,727 620,300
2019/04/05 2,938 3,035 2,920 2,968 654,900
2019/04/04 2,780 3,010 2,780 2,938 931,300
2019/04/03 2,688 2,755 2,672 2,747 338,500
2019/04/02 2,692 2,714 2,619 2,662 315,100
2019/04/01 2,738 2,836 2,653 2,679 499,100
2019/03/29 2,812 2,818 2,660 2,719 472,000
2019/03/28 2,850 2,862 2,781 2,794 365,700
2019/03/27 2,898 2,899 2,780 2,850 504,500
2019/03/26 2,795 2,922 2,795 2,900 533,900
2019/03/25 2,719 2,786 2,680 2,781 383,400
2019/03/22 2,641 2,815 2,635 2,748 544,500
2019/03/20 2,520 2,655 2,495 2,650 547,200
2019/03/19 2,500 2,525 2,449 2,520 160,800
2019/03/18 2,558 2,599 2,430 2,487 441,100
2019/03/15 2,509 2,545 2,483 2,518 281,000
2019/03/14 2,504 2,529 2,451 2,494 182,000
2019/03/13 2,475 2,569 2,395 2,495 623,000
2019/03/12 2,376 2,495 2,375 2,492 595,700
2019/03/11 2,220 2,419 2,220 2,375 792,000
2019/03/08 2,136 2,213 2,118 2,203 201,000
2019/03/07 2,259 2,259 2,159 2,169 290,300
2019/03/06 2,283 2,283 2,219 2,277 148,700
2019/03/05 2,329 2,383 2,218 2,267 580,700
2019/03/04 2,212 2,366 2,212 2,328 586,700
2019/03/01 2,127 2,218 2,095 2,201 364,600
2019/02/28 2,153 2,267 2,085 2,107 704,800
2019/02/27 2,057 2,130 2,042 2,120 150,700
2019/02/26 2,122 2,155 2,029 2,060 275,400
2019/02/25 2,130 2,130 2,056 2,088 207,100
2019/02/22 2,078 2,130 2,040 2,111 216,500
2019/02/21 2,140 2,147 2,060 2,078 286,400
2019/02/20 2,200 2,229 2,128 2,143 415,300
2019/02/19 2,200 2,229 2,132 2,218 468,200
2019/02/18 2,240 2,300 2,025 2,232 1,922,000
2019/02/15 1,963 2,203 1,955 2,203 827,400
2019/02/14 1,900 1,901 1,796 1,803 221,700
2019/02/13 1,842 1,956 1,842 1,882 253,600
2019/02/12 1,770 1,833 1,764 1,832 113,800
2019/02/08 1,784 1,797 1,755 1,770 92,000
2019/02/07 1,795 1,809 1,757 1,784 108,800
2019/02/06 1,864 1,868 1,800 1,801 140,100
2019/02/05 1,840 1,874 1,800 1,837 146,700
2019/02/04 1,750 1,847 1,736 1,834 265,500
2019/02/01 1,665 1,752 1,661 1,740 228,600
2019/01/31 1,645 1,668 1,628 1,654 142,800
2019/01/30 1,772 1,778 1,621 1,628 273,700
2019/01/29 1,770 1,794 1,724 1,784 185,000
2019/01/28 1,730 1,784 1,712 1,766 167,800
2019/01/25 1,785 1,787 1,718 1,724 220,200
2019/01/24 1,663 1,788 1,640 1,775 276,500
2019/01/23 1,662 1,720 1,650 1,664 126,600
2019/01/22 1,612 1,700 1,599 1,680 244,600
2019/01/21 1,675 1,707 1,599 1,602 167,900
2019/01/18 1,688 1,714 1,641 1,672 124,100
2019/01/17 1,635 1,687 1,607 1,680 156,500
2019/01/16 1,617 1,689 1,602 1,632 167,900
2019/01/15 1,578 1,621 1,521 1,609 283,200
2019/01/11 1,601 1,653 1,563 1,577 269,700
2019/01/10 1,648 1,697 1,586 1,622 287,200
2019/01/09 1,822 1,836 1,657 1,659 379,300
2019/01/08 1,746 1,871 1,737 1,836 209,000
2019/01/07 1,660 1,755 1,650 1,737 290,500
2019/01/04 1,600 1,640 1,582 1,638 279,300

このページの先頭へ