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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,062 | 1,068 | 1,013 | 1,030 | 412,900 |
| 2021/12/29 | 1,136 | 1,148 | 1,085 | 1,092 | 270,900 |
| 2021/12/29 | 1 -> 4.00 分割 | ||||
| 2021/12/28 | 4,410 | 4,480 | 4,355 | 4,425 | 71,300 |
| 2021/12/27 | 4,200 | 4,385 | 4,140 | 4,380 | 85,400 |
| 2021/12/24 | 4,225 | 4,315 | 4,210 | 4,230 | 59,900 |
| 2021/12/23 | 4,190 | 4,250 | 4,160 | 4,195 | 35,500 |
| 2021/12/22 | 4,145 | 4,220 | 4,105 | 4,165 | 57,100 |
| 2021/12/21 | 3,960 | 4,110 | 3,895 | 4,075 | 80,200 |
| 2021/12/20 | 3,975 | 4,010 | 3,850 | 3,930 | 77,200 |
| 2021/12/17 | 4,025 | 4,100 | 3,950 | 3,985 | 88,900 |
| 2021/12/16 | 4,180 | 4,190 | 4,035 | 4,055 | 75,600 |
| 2021/12/15 | 4,080 | 4,165 | 4,025 | 4,145 | 62,200 |
| 2021/12/14 | 4,180 | 4,225 | 4,080 | 4,100 | 41,700 |
| 2021/12/13 | 4,320 | 4,335 | 4,130 | 4,170 | 54,900 |
| 2021/12/10 | 4,415 | 4,445 | 4,225 | 4,255 | 137,900 |
| 2021/12/09 | 4,310 | 4,595 | 4,310 | 4,485 | 179,700 |
| 2021/12/08 | 4,285 | 4,405 | 4,255 | 4,280 | 74,200 |
| 2021/12/07 | 4,045 | 4,180 | 4,030 | 4,175 | 80,800 |
| 2021/12/06 | 4,255 | 4,255 | 3,915 | 4,040 | 199,600 |
| 2021/12/03 | 4,095 | 4,300 | 4,080 | 4,300 | 98,400 |
| 2021/12/02 | 4,095 | 4,220 | 4,015 | 4,075 | 131,200 |
| 2021/12/01 | 4,350 | 4,350 | 4,025 | 4,080 | 146,400 |
| 2021/11/30 | 4,490 | 4,570 | 4,300 | 4,300 | 124,700 |
| 2021/11/29 | 4,335 | 4,505 | 4,310 | 4,400 | 97,800 |
| 2021/11/26 | 4,250 | 4,405 | 4,205 | 4,390 | 151,000 |
| 2021/11/25 | 4,425 | 4,555 | 4,285 | 4,320 | 92,600 |
| 2021/11/24 | 4,480 | 4,480 | 4,205 | 4,360 | 186,600 |
| 2021/11/22 | 4,705 | 4,710 | 4,555 | 4,580 | 136,300 |
| 2021/11/19 | 4,750 | 4,800 | 4,545 | 4,740 | 199,500 |
| 2021/11/18 | 4,690 | 4,795 | 4,630 | 4,785 | 187,400 |
| 2021/11/17 | 4,680 | 4,860 | 4,530 | 4,815 | 295,600 |
| 2021/11/16 | 4,675 | 4,720 | 4,360 | 4,680 | 465,600 |
| 2021/11/15 | 4,620 | 4,785 | 4,610 | 4,785 | 291,500 |
| 2021/11/12 | 3,945 | 4,200 | 3,940 | 4,085 | 204,000 |
| 2021/11/11 | 3,905 | 3,965 | 3,830 | 3,865 | 46,900 |
| 2021/11/10 | 3,940 | 4,000 | 3,905 | 3,990 | 28,600 |
| 2021/11/09 | 4,075 | 4,080 | 3,905 | 3,960 | 59,700 |
| 2021/11/08 | 4,065 | 4,085 | 4,025 | 4,065 | 35,000 |
| 2021/11/05 | 3,980 | 4,135 | 3,980 | 4,085 | 83,200 |
| 2021/11/04 | 3,985 | 4,020 | 3,935 | 3,980 | 52,500 |
| 2021/11/02 | 3,860 | 3,975 | 3,860 | 3,955 | 45,800 |
| 2021/11/01 | 3,930 | 3,930 | 3,785 | 3,870 | 52,300 |
| 2021/10/29 | 3,805 | 3,935 | 3,740 | 3,885 | 70,900 |
| 2021/10/28 | 3,595 | 3,850 | 3,595 | 3,800 | 179,300 |
| 2021/10/27 | 3,575 | 3,620 | 3,545 | 3,610 | 25,800 |
| 2021/10/26 | 3,520 | 3,570 | 3,505 | 3,570 | 19,000 |
| 2021/10/25 | 3,465 | 3,475 | 3,425 | 3,475 | 20,700 |
| 2021/10/22 | 3,470 | 3,510 | 3,440 | 3,485 | 22,500 |
| 2021/10/21 | 3,535 | 3,585 | 3,460 | 3,470 | 43,500 |
| 2021/10/20 | 3,585 | 3,615 | 3,550 | 3,575 | 29,900 |
| 2021/10/19 | 3,460 | 3,580 | 3,460 | 3,550 | 44,600 |
| 2021/10/18 | 3,475 | 3,490 | 3,420 | 3,460 | 35,700 |
| 2021/10/15 | 3,455 | 3,520 | 3,430 | 3,505 | 30,800 |
| 2021/10/14 | 3,420 | 3,485 | 3,405 | 3,420 | 43,200 |
| 2021/10/13 | 3,445 | 3,460 | 3,375 | 3,420 | 35,800 |
| 2021/10/12 | 3,570 | 3,570 | 3,445 | 3,445 | 54,000 |
| 2021/10/11 | 3,555 | 3,610 | 3,460 | 3,610 | 55,700 |
| 2021/10/08 | 3,440 | 3,555 | 3,420 | 3,540 | 51,600 |
| 2021/10/07 | 3,545 | 3,580 | 3,445 | 3,450 | 80,300 |
| 2021/10/06 | 3,680 | 3,680 | 3,440 | 3,480 | 142,900 |
| 2021/10/05 | 3,740 | 3,740 | 3,525 | 3,680 | 130,200 |
| 2021/10/04 | 3,740 | 3,780 | 3,680 | 3,745 | 112,900 |
| 2021/10/01 | 3,640 | 3,750 | 3,595 | 3,675 | 92,200 |
| 2021/09/30 | 3,620 | 3,685 | 3,585 | 3,665 | 65,100 |
| 2021/09/29 | 3,575 | 3,630 | 3,535 | 3,620 | 78,200 |
| 2021/09/28 | 3,565 | 3,645 | 3,530 | 3,645 | 63,200 |
| 2021/09/27 | 3,560 | 3,660 | 3,560 | 3,600 | 104,200 |
| 2021/09/24 | 3,420 | 3,510 | 3,400 | 3,500 | 61,500 |
| 2021/09/22 | 3,345 | 3,430 | 3,330 | 3,395 | 53,400 |
| 2021/09/21 | 3,310 | 3,380 | 3,285 | 3,365 | 35,800 |
| 2021/09/17 | 3,330 | 3,400 | 3,330 | 3,375 | 39,600 |
| 2021/09/16 | 3,320 | 3,335 | 3,265 | 3,330 | 41,100 |
| 2021/09/15 | 3,255 | 3,335 | 3,255 | 3,320 | 29,400 |
| 2021/09/14 | 3,295 | 3,335 | 3,250 | 3,305 | 40,000 |
| 2021/09/13 | 3,315 | 3,350 | 3,270 | 3,330 | 42,400 |
| 2021/09/10 | 3,310 | 3,335 | 3,235 | 3,330 | 64,200 |
| 2021/09/09 | 3,200 | 3,295 | 3,200 | 3,290 | 91,800 |
| 2021/09/08 | 3,090 | 3,130 | 3,080 | 3,130 | 39,500 |
| 2021/09/07 | 3,020 | 3,095 | 3,000 | 3,080 | 68,200 |
| 2021/09/06 | 2,975 | 3,025 | 2,975 | 3,010 | 20,800 |
| 2021/09/03 | 3,000 | 3,055 | 2,960 | 2,970 | 55,300 |
| 2021/09/02 | 3,085 | 3,085 | 3,000 | 3,020 | 42,100 |
| 2021/09/01 | 3,085 | 3,090 | 3,020 | 3,080 | 25,400 |
| 2021/08/31 | 3,045 | 3,075 | 3,005 | 3,055 | 33,100 |
| 2021/08/30 | 3,020 | 3,070 | 2,988 | 3,045 | 43,600 |
| 2021/08/27 | 3,030 | 3,050 | 2,933 | 2,991 | 79,000 |
| 2021/08/26 | 2,974 | 3,100 | 2,971 | 3,070 | 77,500 |
| 2021/08/25 | 2,951 | 2,990 | 2,935 | 2,935 | 42,300 |
| 2021/08/24 | 2,884 | 2,955 | 2,883 | 2,945 | 49,900 |
| 2021/08/23 | 2,818 | 2,885 | 2,789 | 2,838 | 84,100 |
| 2021/08/20 | 2,795 | 2,805 | 2,744 | 2,793 | 60,900 |
| 2021/08/19 | 2,827 | 2,858 | 2,785 | 2,795 | 63,500 |
| 2021/08/18 | 2,867 | 2,873 | 2,800 | 2,858 | 65,800 |
| 2021/08/17 | 2,944 | 2,944 | 2,860 | 2,867 | 56,600 |
| 2021/08/16 | 2,990 | 3,050 | 2,901 | 2,940 | 89,100 |
| 2021/08/13 | 3,055 | 3,095 | 3,000 | 3,020 | 91,300 |
| 2021/08/12 | 3,085 | 3,105 | 3,040 | 3,085 | 41,800 |
| 2021/08/11 | 3,110 | 3,130 | 3,075 | 3,115 | 34,200 |
| 2021/08/10 | 3,050 | 3,140 | 3,035 | 3,125 | 55,800 |
| 2021/08/06 | 3,185 | 3,210 | 3,035 | 3,060 | 109,100 |
| 2021/08/05 | 3,120 | 3,230 | 3,120 | 3,215 | 40,100 |
| 2021/08/04 | 3,200 | 3,220 | 3,150 | 3,180 | 43,900 |
| 2021/08/03 | 3,240 | 3,285 | 3,175 | 3,195 | 40,500 |
| 2021/08/02 | 3,295 | 3,295 | 3,210 | 3,220 | 59,700 |
| 2021/07/30 | 3,310 | 3,320 | 3,265 | 3,295 | 36,100 |
| 2021/07/29 | 3,265 | 3,330 | 3,250 | 3,310 | 33,000 |
| 2021/07/28 | 3,365 | 3,380 | 3,270 | 3,300 | 45,100 |
| 2021/07/27 | 3,380 | 3,395 | 3,350 | 3,365 | 22,700 |
| 2021/07/26 | 3,395 | 3,465 | 3,380 | 3,390 | 42,300 |
| 2021/07/21 | 3,335 | 3,430 | 3,335 | 3,375 | 48,000 |
| 2021/07/20 | 3,355 | 3,395 | 3,325 | 3,335 | 52,000 |
| 2021/07/19 | 3,285 | 3,330 | 3,275 | 3,325 | 38,000 |
| 2021/07/16 | 3,310 | 3,340 | 3,265 | 3,315 | 56,200 |
| 2021/07/15 | 3,425 | 3,450 | 3,335 | 3,355 | 71,900 |
| 2021/07/14 | 3,415 | 3,505 | 3,415 | 3,475 | 58,600 |
| 2021/07/13 | 3,470 | 3,485 | 3,365 | 3,410 | 74,200 |
| 2021/07/12 | 3,405 | 3,480 | 3,385 | 3,470 | 66,100 |
| 2021/07/09 | 3,320 | 3,430 | 3,320 | 3,430 | 64,900 |
| 2021/07/08 | 3,350 | 3,405 | 3,330 | 3,385 | 44,500 |
| 2021/07/07 | 3,360 | 3,435 | 3,340 | 3,400 | 49,500 |
| 2021/07/06 | 3,325 | 3,425 | 3,310 | 3,340 | 51,600 |
| 2021/07/05 | 3,420 | 3,420 | 3,305 | 3,325 | 66,600 |
| 2021/07/02 | 3,360 | 3,450 | 3,360 | 3,435 | 62,500 |
| 2021/07/01 | 3,450 | 3,470 | 3,315 | 3,340 | 104,800 |
| 2021/06/30 | 3,495 | 3,525 | 3,455 | 3,470 | 69,400 |
| 2021/06/29 | 3,605 | 3,695 | 3,485 | 3,540 | 122,700 |
| 2021/06/28 | 3,575 | 3,650 | 3,560 | 3,580 | 107,100 |
| 2021/06/25 | 3,510 | 3,630 | 3,470 | 3,595 | 177,900 |
| 2021/06/24 | 3,405 | 3,565 | 3,385 | 3,510 | 225,200 |
| 2021/06/23 | 3,300 | 3,360 | 3,290 | 3,345 | 93,600 |
| 2021/06/22 | 3,430 | 3,440 | 3,250 | 3,265 | 158,300 |
| 2021/06/21 | 3,355 | 3,485 | 3,350 | 3,435 | 111,400 |
| 2021/06/18 | 3,340 | 3,495 | 3,340 | 3,410 | 178,100 |
| 2021/06/17 | 3,425 | 3,430 | 3,215 | 3,305 | 275,000 |
| 2021/06/16 | 3,385 | 3,495 | 3,370 | 3,495 | 163,800 |
| 2021/06/15 | 3,300 | 3,425 | 3,265 | 3,405 | 229,800 |
| 2021/06/14 | 3,160 | 3,340 | 3,140 | 3,320 | 327,600 |
| 2021/06/11 | 2,972 | 3,180 | 2,952 | 3,155 | 436,800 |
| 2021/06/10 | 2,761 | 2,791 | 2,737 | 2,772 | 46,100 |
| 2021/06/09 | 2,748 | 2,760 | 2,723 | 2,737 | 21,100 |
| 2021/06/08 | 2,734 | 2,785 | 2,732 | 2,732 | 30,600 |
| 2021/06/07 | 2,708 | 2,783 | 2,708 | 2,760 | 68,600 |
| 2021/06/04 | 2,688 | 2,741 | 2,676 | 2,680 | 81,100 |
| 2021/06/03 | 2,650 | 2,698 | 2,610 | 2,696 | 78,800 |
| 2021/06/02 | 2,701 | 2,705 | 2,655 | 2,658 | 53,500 |
| 2021/06/01 | 2,699 | 2,719 | 2,637 | 2,704 | 67,900 |
| 2021/05/31 | 2,715 | 2,730 | 2,671 | 2,705 | 77,500 |
| 2021/05/28 | 2,677 | 2,704 | 2,652 | 2,680 | 59,800 |
| 2021/05/27 | 2,608 | 2,708 | 2,608 | 2,677 | 83,000 |
| 2021/05/26 | 2,620 | 2,626 | 2,572 | 2,613 | 48,700 |
| 2021/05/25 | 2,614 | 2,658 | 2,592 | 2,621 | 59,700 |
| 2021/05/24 | 2,634 | 2,634 | 2,561 | 2,578 | 96,100 |
| 2021/05/21 | 2,540 | 2,678 | 2,532 | 2,668 | 141,500 |
| 2021/05/20 | 2,495 | 2,535 | 2,460 | 2,504 | 59,100 |
| 2021/05/19 | 2,469 | 2,528 | 2,460 | 2,495 | 127,800 |
| 2021/05/18 | 2,488 | 2,497 | 2,440 | 2,464 | 87,400 |
| 2021/05/17 | 2,525 | 2,591 | 2,411 | 2,458 | 203,900 |
| 2021/05/14 | 2,661 | 2,709 | 2,519 | 2,519 | 179,000 |
| 2021/05/13 | 2,673 | 2,724 | 2,637 | 2,655 | 69,500 |
| 2021/05/12 | 2,721 | 2,753 | 2,674 | 2,707 | 74,500 |
| 2021/05/11 | 2,811 | 2,811 | 2,713 | 2,716 | 96,800 |
| 2021/05/10 | 2,846 | 2,863 | 2,801 | 2,841 | 38,300 |
| 2021/05/07 | 2,810 | 2,863 | 2,791 | 2,800 | 37,700 |
| 2021/05/06 | 2,796 | 2,833 | 2,767 | 2,813 | 74,000 |
| 2021/04/30 | 2,791 | 2,791 | 2,729 | 2,760 | 93,600 |
| 2021/04/28 | 2,839 | 2,839 | 2,778 | 2,801 | 96,400 |
| 2021/04/27 | 2,903 | 2,903 | 2,839 | 2,839 | 61,700 |
| 2021/04/26 | 2,876 | 2,909 | 2,862 | 2,903 | 58,600 |
| 2021/04/23 | 2,864 | 2,953 | 2,857 | 2,874 | 132,900 |
| 2021/04/22 | 2,991 | 3,005 | 2,863 | 2,883 | 182,300 |
| 2021/04/21 | 3,010 | 3,045 | 2,972 | 2,984 | 122,500 |
| 2021/04/20 | 3,080 | 3,115 | 3,030 | 3,055 | 48,200 |
| 2021/04/19 | 3,085 | 3,140 | 3,075 | 3,115 | 57,100 |
| 2021/04/16 | 3,055 | 3,090 | 3,005 | 3,060 | 37,100 |
| 2021/04/15 | 3,035 | 3,040 | 2,978 | 3,035 | 55,500 |
| 2021/04/14 | 3,055 | 3,085 | 2,981 | 3,040 | 51,900 |
| 2021/04/13 | 3,060 | 3,130 | 3,025 | 3,035 | 72,600 |
| 2021/04/12 | 3,185 | 3,200 | 3,070 | 3,070 | 90,200 |
| 2021/04/09 | 3,105 | 3,185 | 3,090 | 3,185 | 85,500 |
| 2021/04/08 | 3,070 | 3,140 | 3,025 | 3,105 | 103,200 |
| 2021/04/07 | 2,965 | 3,105 | 2,943 | 3,100 | 128,300 |
| 2021/04/06 | 2,948 | 2,994 | 2,906 | 2,982 | 105,800 |
| 2021/04/05 | 2,964 | 2,964 | 2,905 | 2,939 | 69,300 |
| 2021/04/02 | 2,956 | 2,972 | 2,920 | 2,957 | 75,400 |
| 2021/04/01 | 2,935 | 2,974 | 2,923 | 2,956 | 93,700 |
| 2021/03/31 | 2,884 | 2,948 | 2,845 | 2,935 | 95,700 |
| 2021/03/30 | 2,918 | 2,941 | 2,838 | 2,866 | 94,300 |
| 2021/03/29 | 3,010 | 3,010 | 2,887 | 2,900 | 140,500 |
| 2021/03/26 | 2,895 | 2,985 | 2,881 | 2,980 | 90,200 |
| 2021/03/25 | 2,848 | 2,877 | 2,771 | 2,857 | 102,100 |
| 2021/03/24 | 2,946 | 2,966 | 2,814 | 2,829 | 180,300 |
| 2021/03/23 | 2,993 | 3,005 | 2,955 | 2,983 | 95,700 |
| 2021/03/22 | 2,993 | 3,015 | 2,951 | 2,986 | 114,800 |
| 2021/03/19 | 2,953 | 3,025 | 2,934 | 3,010 | 151,500 |
| 2021/03/18 | 2,914 | 2,993 | 2,894 | 2,987 | 220,400 |
| 2021/03/17 | 2,978 | 3,015 | 2,837 | 2,930 | 350,400 |
| 2021/03/16 | 2,952 | 3,020 | 2,887 | 2,987 | 339,800 |
| 2021/03/15 | 2,810 | 2,954 | 2,786 | 2,932 | 285,600 |
| 2021/03/12 | 2,792 | 2,852 | 2,735 | 2,852 | 357,800 |
| 2021/03/11 | 2,644 | 2,779 | 2,605 | 2,779 | 285,000 |
| 2021/03/10 | 2,570 | 2,665 | 2,539 | 2,644 | 293,000 |
| 2021/03/09 | 2,353 | 2,553 | 2,330 | 2,539 | 324,400 |
| 2021/03/08 | 2,407 | 2,408 | 2,324 | 2,333 | 161,100 |
| 2021/03/05 | 2,472 | 2,472 | 2,301 | 2,357 | 309,300 |
| 2021/03/04 | 2,530 | 2,562 | 2,462 | 2,498 | 240,000 |
| 2021/03/03 | 2,506 | 2,590 | 2,501 | 2,579 | 250,300 |
| 2021/03/02 | 2,494 | 2,576 | 2,454 | 2,514 | 376,700 |
| 2021/03/01 | 2,519 | 2,520 | 2,353 | 2,395 | 241,100 |
| 2021/02/26 | 2,597 | 2,620 | 2,466 | 2,470 | 284,200 |
| 2021/02/25 | 2,711 | 2,751 | 2,655 | 2,658 | 209,600 |
| 2021/02/24 | 2,736 | 2,764 | 2,683 | 2,709 | 195,200 |
| 2021/02/22 | 2,705 | 2,748 | 2,669 | 2,695 | 196,800 |
| 2021/02/19 | 2,531 | 2,686 | 2,531 | 2,661 | 263,600 |
| 2021/02/18 | 2,506 | 2,579 | 2,502 | 2,528 | 155,400 |
| 2021/02/17 | 2,580 | 2,588 | 2,461 | 2,502 | 218,500 |
| 2021/02/16 | 2,703 | 2,810 | 2,611 | 2,615 | 307,500 |
| 2021/02/15 | 2,631 | 2,824 | 2,605 | 2,723 | 601,600 |
| 2021/02/12 | 2,487 | 2,519 | 2,465 | 2,481 | 169,300 |
| 2021/02/10 | 2,452 | 2,452 | 2,409 | 2,440 | 82,400 |
| 2021/02/09 | 2,415 | 2,457 | 2,388 | 2,452 | 107,200 |
| 2021/02/08 | 2,410 | 2,436 | 2,381 | 2,422 | 61,800 |
| 2021/02/05 | 2,365 | 2,412 | 2,349 | 2,410 | 78,300 |
| 2021/02/04 | 2,366 | 2,407 | 2,321 | 2,371 | 99,600 |
| 2021/02/03 | 2,339 | 2,385 | 2,316 | 2,359 | 142,600 |
| 2021/02/02 | 2,278 | 2,315 | 2,252 | 2,289 | 101,100 |
| 2021/02/01 | 2,238 | 2,275 | 2,202 | 2,260 | 111,200 |
| 2021/01/29 | 2,331 | 2,359 | 2,233 | 2,250 | 194,800 |
| 2021/01/28 | 2,408 | 2,408 | 2,315 | 2,315 | 363,300 |
| 2021/01/27 | 2,467 | 2,493 | 2,447 | 2,457 | 55,800 |
| 2021/01/26 | 2,517 | 2,534 | 2,444 | 2,446 | 166,200 |
| 2021/01/25 | 2,541 | 2,556 | 2,516 | 2,543 | 61,800 |
| 2021/01/22 | 2,534 | 2,555 | 2,513 | 2,533 | 102,800 |
| 2021/01/21 | 2,534 | 2,586 | 2,523 | 2,550 | 107,700 |
| 2021/01/20 | 2,565 | 2,565 | 2,487 | 2,515 | 114,100 |
| 2021/01/19 | 2,523 | 2,561 | 2,497 | 2,561 | 118,800 |
| 2021/01/18 | 2,495 | 2,553 | 2,446 | 2,553 | 131,300 |
| 2021/01/15 | 2,641 | 2,641 | 2,482 | 2,515 | 244,500 |
| 2021/01/14 | 2,480 | 2,597 | 2,472 | 2,562 | 279,700 |
| 2021/01/13 | 2,387 | 2,462 | 2,370 | 2,455 | 166,300 |
| 2021/01/12 | 2,380 | 2,394 | 2,320 | 2,387 | 126,000 |
| 2021/01/08 | 2,402 | 2,430 | 2,376 | 2,398 | 123,900 |
| 2021/01/07 | 2,440 | 2,440 | 2,384 | 2,395 | 150,100 |
| 2021/01/06 | 2,420 | 2,484 | 2,401 | 2,425 | 155,800 |
| 2021/01/05 | 2,440 | 2,441 | 2,370 | 2,393 | 95,500 |
| 2021/01/04 | 2,503 | 2,503 | 2,397 | 2,448 | 116,200 |