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
2020/12/30 2,490 2,519 2,447 2,489 96,200
2020/12/29 2,473 2,521 2,467 2,499 82,900
2020/12/28 2,499 2,507 2,435 2,462 119,000
2020/12/25 2,559 2,562 2,495 2,504 88,900
2020/12/24 2,522 2,572 2,486 2,571 90,900
2020/12/23 2,529 2,550 2,491 2,522 93,800
2020/12/22 2,620 2,620 2,473 2,491 146,600
2020/12/21 2,650 2,680 2,623 2,633 99,100
2020/12/18 2,670 2,691 2,622 2,636 129,800
2020/12/17 2,630 2,666 2,605 2,666 112,900
2020/12/16 2,647 2,648 2,575 2,632 98,300
2020/12/15 2,661 2,690 2,612 2,647 129,300
2020/12/14 2,589 2,657 2,561 2,645 151,300
2020/12/11 2,530 2,588 2,506 2,586 124,200
2020/12/10 2,526 2,546 2,472 2,492 128,300
2020/12/09 2,559 2,582 2,524 2,569 138,600
2020/12/08 2,480 2,549 2,451 2,543 187,300
2020/12/07 2,599 2,612 2,445 2,454 244,700
2020/12/04 2,585 2,665 2,548 2,594 263,700
2020/12/03 2,610 2,611 2,515 2,535 201,900
2020/12/02 2,621 2,654 2,560 2,630 160,000
2020/12/01 2,626 2,690 2,607 2,646 147,900
2020/11/30 2,748 2,764 2,625 2,629 242,400
2020/11/27 2,585 2,704 2,567 2,685 281,400
2020/11/26 2,618 2,658 2,524 2,586 252,300
2020/11/25 2,750 2,789 2,613 2,618 367,700
2020/11/24 2,696 2,719 2,648 2,712 281,600
2020/11/20 2,651 2,728 2,607 2,624 280,800
2020/11/19 2,562 2,695 2,562 2,632 353,500
2020/11/18 2,469 2,615 2,454 2,576 348,100
2020/11/17 2,490 2,548 2,415 2,447 257,100
2020/11/16 2,447 2,525 2,357 2,495 470,800
2020/11/13 2,570 2,575 2,507 2,559 338,800
2020/11/12 2,519 2,549 2,480 2,549 194,800
2020/11/11 2,474 2,525 2,441 2,500 200,400
2020/11/10 2,658 2,660 2,462 2,480 328,200
2020/11/09 2,620 2,687 2,599 2,658 195,300
2020/11/06 2,615 2,624 2,555 2,580 167,300
2020/11/05 2,621 2,671 2,590 2,623 176,400
2020/11/04 2,563 2,598 2,501 2,590 211,600
2020/11/02 2,522 2,543 2,461 2,513 185,000
2020/10/30 2,618 2,653 2,527 2,533 277,700
2020/10/29 2,505 2,610 2,488 2,588 249,600
2020/10/28 2,606 2,614 2,529 2,568 237,000
2020/10/27 2,611 2,638 2,555 2,614 317,000
2020/10/26 2,764 2,767 2,648 2,661 174,500
2020/10/23 2,731 2,756 2,637 2,742 276,800
2020/10/22 2,828 2,845 2,730 2,752 214,100
2020/10/21 2,870 2,912 2,826 2,838 152,800
2020/10/20 2,876 2,940 2,856 2,900 154,100
2020/10/19 2,850 2,960 2,811 2,926 198,900
2020/10/16 2,837 2,884 2,775 2,833 242,900
2020/10/15 2,999 3,010 2,853 2,866 336,500
2020/10/14 3,020 3,055 3,000 3,030 88,300
2020/10/13 3,000 3,060 2,984 3,010 176,900
2020/10/12 3,120 3,125 2,981 3,045 289,700
2020/10/09 2,999 3,110 2,991 3,105 292,700
2020/10/08 3,260 3,270 2,968 2,987 657,900
2020/10/07 3,165 3,260 3,130 3,200 251,000
2020/10/06 3,125 3,230 3,090 3,175 375,300
2020/10/05 3,055 3,125 3,020 3,090 242,000
2020/10/02 3,060 3,180 3,015 3,040 380,300
2020/09/30 3,085 3,150 3,020 3,055 284,600
2020/09/29 3,010 3,130 2,969 3,110 312,000
2020/09/28 3,100 3,105 2,923 3,005 366,400
2020/09/25 3,020 3,130 2,979 3,055 474,500
2020/09/24 3,210 3,235 2,971 3,005 567,000
2020/09/23 3,240 3,300 3,160 3,270 320,100
2020/09/18 3,305 3,345 3,155 3,180 396,200
2020/09/17 3,310 3,390 3,255 3,270 352,100
2020/09/16 3,240 3,345 3,230 3,305 303,600
2020/09/15 3,225 3,325 3,190 3,280 328,500
2020/09/14 3,375 3,385 3,180 3,235 347,600
2020/09/11 3,365 3,435 3,325 3,405 291,000
2020/09/10 3,555 3,595 3,300 3,330 419,500
2020/09/09 3,410 3,505 3,400 3,485 271,100
2020/09/08 3,530 3,595 3,410 3,510 351,100
2020/09/07 3,570 3,625 3,500 3,535 258,600
2020/09/04 3,605 3,710 3,540 3,615 531,700
2020/09/03 3,950 3,975 3,715 3,740 627,200
2020/09/02 3,775 3,930 3,750 3,880 582,200
2020/09/01 3,670 3,810 3,645 3,740 380,800
2020/08/31 3,690 3,735 3,575 3,710 471,300
2020/08/28 3,920 3,935 3,425 3,575 979,600
2020/08/27 3,830 3,940 3,750 3,940 476,700
2020/08/26 3,870 3,920 3,755 3,860 406,600
2020/08/25 3,760 3,875 3,730 3,775 528,000
2020/08/24 3,740 3,845 3,655 3,810 617,300
2020/08/21 3,695 3,750 3,560 3,600 903,800
2020/08/20 3,450 3,710 3,355 3,675 1,413,000
2020/08/19 3,275 3,475 3,160 3,455 1,086,800
2020/08/18 3,125 3,325 3,090 3,220 2,325,700
2020/08/17 2,920 2,920 2,920 2,920 115,900
2020/08/14 2,382 2,453 2,332 2,420 337,700
2020/08/13 2,337 2,381 2,294 2,332 179,300
2020/08/12 2,275 2,319 2,231 2,307 145,400
2020/08/11 2,230 2,334 2,210 2,272 174,100
2020/08/07 2,275 2,284 2,173 2,204 251,200
2020/08/06 2,338 2,339 2,277 2,287 113,500
2020/08/05 2,257 2,312 2,213 2,312 92,700
2020/08/04 2,288 2,310 2,231 2,249 69,400
2020/08/03 2,248 2,275 2,229 2,274 90,100
2020/07/31 2,275 2,275 2,190 2,223 130,100
2020/07/30 2,300 2,325 2,261 2,284 93,800
2020/07/29 2,323 2,330 2,265 2,300 75,800
2020/07/28 2,332 2,370 2,305 2,323 95,100
2020/07/27 2,348 2,356 2,305 2,332 80,100
2020/07/22 2,330 2,362 2,297 2,350 126,300
2020/07/21 2,326 2,384 2,326 2,369 127,600
2020/07/20 2,345 2,349 2,287 2,313 153,300
2020/07/17 2,320 2,378 2,294 2,295 196,100
2020/07/16 2,412 2,412 2,290 2,291 255,100
2020/07/15 2,395 2,423 2,353 2,391 120,900
2020/07/14 2,419 2,419 2,328 2,387 257,700
2020/07/13 2,474 2,536 2,436 2,457 242,000
2020/07/10 2,367 2,440 2,306 2,390 268,700
2020/07/09 2,560 2,575 2,328 2,346 450,200
2020/07/08 2,651 2,676 2,521 2,526 323,400
2020/07/07 2,460 2,663 2,453 2,650 425,000
2020/07/06 2,397 2,458 2,375 2,448 125,300
2020/07/03 2,304 2,409 2,297 2,401 202,400
2020/07/02 2,377 2,377 2,250 2,331 219,400
2020/07/01 2,402 2,425 2,324 2,327 141,700
2020/06/30 2,455 2,472 2,356 2,418 151,800
2020/06/29 2,463 2,479 2,388 2,395 127,700
2020/06/26 2,460 2,487 2,412 2,482 103,200
2020/06/25 2,420 2,460 2,405 2,423 120,600
2020/06/24 2,424 2,481 2,392 2,467 104,700
2020/06/23 2,451 2,473 2,378 2,412 147,500
2020/06/22 2,410 2,443 2,386 2,443 118,000
2020/06/19 2,381 2,433 2,360 2,410 187,400
2020/06/18 2,375 2,440 2,362 2,380 177,600
2020/06/17 2,300 2,405 2,300 2,395 257,000
2020/06/16 2,295 2,345 2,263 2,295 249,600
2020/06/15 2,371 2,388 2,227 2,235 313,200
2020/06/12 2,259 2,356 2,250 2,352 258,500
2020/06/11 2,524 2,524 2,366 2,379 227,000
2020/06/10 2,417 2,528 2,362 2,518 260,300
2020/06/09 2,543 2,600 2,417 2,442 326,000
2020/06/08 2,397 2,500 2,335 2,493 326,400
2020/06/05 2,415 2,418 2,294 2,347 300,800
2020/06/04 2,504 2,515 2,407 2,454 209,700
2020/06/03 2,656 2,658 2,502 2,507 192,000
2020/06/02 2,650 2,650 2,565 2,615 145,200
2020/06/01 2,659 2,667 2,619 2,637 81,300
2020/05/29 2,560 2,661 2,560 2,639 150,200
2020/05/28 2,710 2,741 2,588 2,621 303,400
2020/05/27 2,600 2,659 2,569 2,617 141,300
2020/05/26 2,669 2,725 2,601 2,623 232,400
2020/05/25 2,588 2,665 2,580 2,630 291,100
2020/05/22 2,487 2,575 2,467 2,555 343,700
2020/05/21 2,430 2,463 2,378 2,456 196,300
2020/05/20 2,292 2,441 2,285 2,405 336,000
2020/05/19 2,212 2,313 2,130 2,307 350,100
2020/05/18 2,296 2,329 2,146 2,162 465,800
2020/05/15 2,443 2,460 2,284 2,338 286,500
2020/05/14 2,584 2,584 2,425 2,427 182,800
2020/05/13 2,586 2,618 2,518 2,593 178,900
2020/05/12 2,582 2,634 2,572 2,603 137,500
2020/05/11 2,630 2,631 2,557 2,585 70,500
2020/05/08 2,623 2,639 2,528 2,606 113,200
2020/05/07 2,481 2,634 2,481 2,618 168,800
2020/05/01 2,550 2,590 2,491 2,543 100,300
2020/04/30 2,547 2,618 2,493 2,580 193,200
2020/04/28 2,438 2,497 2,426 2,497 110,700
2020/04/27 2,526 2,546 2,412 2,429 188,000
2020/04/24 2,490 2,516 2,428 2,493 125,900
2020/04/23 2,450 2,540 2,438 2,506 130,100
2020/04/22 2,438 2,465 2,358 2,448 201,300
2020/04/21 2,640 2,640 2,460 2,488 187,700
2020/04/20 2,623 2,703 2,588 2,654 144,400
2020/04/17 2,605 2,765 2,573 2,638 464,000
2020/04/16 2,452 2,556 2,450 2,555 157,900
2020/04/15 2,483 2,514 2,429 2,484 130,600
2020/04/14 2,435 2,492 2,396 2,449 133,700
2020/04/13 2,400 2,418 2,362 2,404 188,600
2020/04/10 2,339 2,443 2,311 2,443 231,900
2020/04/09 2,300 2,330 2,238 2,323 165,900
2020/04/08 2,227 2,278 2,157 2,267 225,600
2020/04/07 2,293 2,325 2,180 2,250 220,500
2020/04/06 2,179 2,245 2,148 2,243 331,500
2020/04/03 2,155 2,222 2,086 2,130 260,700
2020/04/02 2,100 2,224 2,078 2,165 227,900
2020/04/01 2,155 2,221 2,085 2,138 241,000
2020/03/31 2,150 2,227 2,121 2,125 248,600
2020/03/30 2,010 2,155 2,010 2,137 259,600
2020/03/27 2,079 2,115 2,027 2,075 209,000
2020/03/26 2,020 2,075 1,980 2,001 267,000
2020/03/25 2,052 2,120 1,953 2,120 355,500
2020/03/24 1,831 1,894 1,785 1,882 309,700
2020/03/23 1,715 1,819 1,707 1,751 249,400
2020/03/19 1,936 1,989 1,694 1,708 407,700
2020/03/18 1,990 2,064 1,895 1,898 269,300
2020/03/17 1,745 2,002 1,743 1,970 368,800
2020/03/16 1,761 1,929 1,742 1,825 381,700
2020/03/13 1,823 1,892 1,660 1,742 447,200
2020/03/12 2,034 2,075 1,900 1,943 466,900
2020/03/11 2,199 2,200 2,061 2,062 255,100
2020/03/10 2,036 2,222 1,951 2,210 349,300
2020/03/09 2,210 2,238 2,052 2,089 453,700
2020/03/06 2,302 2,360 2,270 2,280 342,600
2020/03/05 2,365 2,388 2,310 2,352 265,600
2020/03/04 2,263 2,332 2,242 2,315 479,700
2020/03/03 2,401 2,425 2,298 2,363 390,500
2020/03/02 2,170 2,400 2,160 2,320 332,300
2020/02/28 2,302 2,320 2,179 2,183 485,200
2020/02/27 2,550 2,550 2,365 2,395 502,200
2020/02/26 2,606 2,638 2,543 2,572 221,500
2020/02/25 2,550 2,650 2,550 2,623 188,000
2020/02/21 2,700 2,718 2,644 2,700 219,700
2020/02/20 2,753 2,768 2,710 2,730 97,400
2020/02/19 2,775 2,805 2,719 2,739 173,700
2020/02/18 2,922 2,939 2,713 2,744 380,000
2020/02/17 2,850 2,961 2,824 2,934 325,900
2020/02/14 2,947 2,953 2,848 2,870 239,100
2020/02/13 3,045 3,055 2,913 2,948 138,400
2020/02/12 3,000 3,055 2,990 3,020 113,300
2020/02/10 3,035 3,080 2,975 2,997 206,700
2020/02/07 3,085 3,085 2,983 2,998 163,900
2020/02/06 3,010 3,075 2,954 3,035 184,600
2020/02/05 3,005 3,040 2,910 2,998 252,800
2020/02/04 3,075 3,125 2,905 3,020 414,300
2020/02/03 2,825 3,000 2,800 2,993 302,200
2020/01/31 2,827 2,889 2,788 2,868 161,700
2020/01/30 2,833 2,852 2,754 2,815 233,400
2020/01/29 2,913 2,949 2,825 2,858 194,100
2020/01/28 2,789 3,015 2,774 2,910 487,100
2020/01/27 2,820 2,927 2,785 2,800 334,600
2020/01/24 3,030 3,160 2,880 2,891 662,000
2020/01/23 2,910 3,120 2,842 3,055 530,700
2020/01/22 2,832 2,924 2,815 2,890 356,100
2020/01/21 2,793 2,865 2,775 2,808 489,900
2020/01/20 2,866 2,880 2,720 2,754 566,400
2020/01/17 3,245 3,265 2,914 2,916 849,300
2020/01/16 3,100 3,305 3,090 3,285 572,700
2020/01/15 2,990 3,215 2,948 3,125 438,400
2020/01/14 2,903 3,040 2,879 3,015 404,800
2020/01/10 2,870 2,950 2,826 2,910 356,400
2020/01/09 2,841 2,866 2,797 2,834 138,200
2020/01/08 2,827 2,828 2,703 2,791 234,000
2020/01/07 2,720 2,866 2,710 2,830 465,100
2020/01/06 2,599 2,730 2,598 2,682 242,300

このページの先頭へ