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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,390 | 1,449 | 1,390 | 1,435 | 451,800 |
| 2022/12/29 | 1,327 | 1,386 | 1,322 | 1,379 | 315,900 |
| 2022/12/28 | 1,329 | 1,359 | 1,309 | 1,357 | 260,900 |
| 2022/12/27 | 1,294 | 1,363 | 1,283 | 1,359 | 443,800 |
| 2022/12/26 | 1,258 | 1,279 | 1,250 | 1,273 | 267,300 |
| 2022/12/23 | 1,281 | 1,305 | 1,272 | 1,278 | 303,400 |
| 2022/12/22 | 1,296 | 1,338 | 1,295 | 1,319 | 407,500 |
| 2022/12/21 | 1,266 | 1,311 | 1,250 | 1,290 | 595,700 |
| 2022/12/20 | 1,331 | 1,337 | 1,231 | 1,256 | 971,300 |
| 2022/12/19 | 1,313 | 1,370 | 1,313 | 1,359 | 417,700 |
| 2022/12/16 | 1,308 | 1,355 | 1,297 | 1,335 | 638,300 |
| 2022/12/15 | 1,351 | 1,361 | 1,332 | 1,348 | 401,700 |
| 2022/12/14 | 1,324 | 1,360 | 1,318 | 1,351 | 504,500 |
| 2022/12/13 | 1,318 | 1,326 | 1,281 | 1,305 | 345,000 |
| 2022/12/12 | 1,260 | 1,314 | 1,242 | 1,297 | 534,900 |
| 2022/12/09 | 1,276 | 1,292 | 1,262 | 1,276 | 447,000 |
| 2022/12/08 | 1,238 | 1,265 | 1,235 | 1,263 | 479,300 |
| 2022/12/07 | 1,241 | 1,256 | 1,220 | 1,240 | 1,063,300 |
| 2022/12/06 | 1,315 | 1,323 | 1,247 | 1,265 | 980,900 |
| 2022/12/05 | 1,341 | 1,377 | 1,304 | 1,330 | 735,500 |
| 2022/12/02 | 1,375 | 1,384 | 1,347 | 1,371 | 431,300 |
| 2022/12/01 | 1,404 | 1,425 | 1,375 | 1,391 | 629,600 |
| 2022/11/30 | 1,387 | 1,390 | 1,344 | 1,354 | 536,900 |
| 2022/11/29 | 1,418 | 1,444 | 1,398 | 1,403 | 428,400 |
| 2022/11/28 | 1,439 | 1,443 | 1,395 | 1,419 | 591,100 |
| 2022/11/25 | 1,451 | 1,492 | 1,434 | 1,469 | 790,000 |
| 2022/11/24 | 1,350 | 1,475 | 1,350 | 1,439 | 1,452,600 |
| 2022/11/22 | 1,370 | 1,392 | 1,328 | 1,329 | 570,600 |
| 2022/11/21 | 1,366 | 1,381 | 1,325 | 1,367 | 846,400 |
| 2022/11/18 | 1,336 | 1,423 | 1,323 | 1,396 | 1,000,200 |
| 2022/11/17 | 1,325 | 1,395 | 1,322 | 1,366 | 1,245,500 |
| 2022/11/16 | 1,300 | 1,328 | 1,270 | 1,296 | 1,395,400 |
| 2022/11/15 | 1,252 | 1,282 | 1,192 | 1,280 | 1,899,200 |
| 2022/11/14 | 1,417 | 1,446 | 1,382 | 1,422 | 1,297,300 |
| 2022/11/11 | 1,392 | 1,413 | 1,375 | 1,407 | 749,000 |
| 2022/11/10 | 1,353 | 1,360 | 1,315 | 1,336 | 884,000 |
| 2022/11/09 | 1,404 | 1,444 | 1,373 | 1,380 | 683,700 |
| 2022/11/08 | 1,399 | 1,428 | 1,382 | 1,389 | 570,500 |
| 2022/11/07 | 1,402 | 1,429 | 1,382 | 1,424 | 587,800 |
| 2022/11/04 | 1,425 | 1,435 | 1,392 | 1,398 | 635,100 |
| 2022/11/02 | 1,500 | 1,506 | 1,432 | 1,450 | 800,800 |
| 2022/11/01 | 1,573 | 1,573 | 1,501 | 1,518 | 551,600 |
| 2022/10/31 | 1,580 | 1,588 | 1,540 | 1,574 | 472,900 |
| 2022/10/28 | 1,550 | 1,576 | 1,542 | 1,566 | 583,800 |
| 2022/10/27 | 1,577 | 1,619 | 1,546 | 1,590 | 611,300 |
| 2022/10/26 | 1,560 | 1,603 | 1,560 | 1,579 | 459,100 |
| 2022/10/25 | 1,539 | 1,554 | 1,511 | 1,539 | 536,000 |
| 2022/10/24 | 1,539 | 1,606 | 1,539 | 1,542 | 618,600 |
| 2022/10/21 | 1,535 | 1,547 | 1,494 | 1,513 | 439,100 |
| 2022/10/20 | 1,534 | 1,553 | 1,509 | 1,536 | 774,700 |
| 2022/10/19 | 1,626 | 1,627 | 1,555 | 1,574 | 667,600 |
| 2022/10/18 | 1,640 | 1,650 | 1,610 | 1,612 | 565,800 |
| 2022/10/17 | 1,616 | 1,616 | 1,563 | 1,590 | 663,700 |
| 2022/10/14 | 1,693 | 1,695 | 1,654 | 1,654 | 431,400 |
| 2022/10/13 | 1,699 | 1,713 | 1,642 | 1,656 | 578,500 |
| 2022/10/12 | 1,655 | 1,717 | 1,652 | 1,692 | 752,300 |
| 2022/10/11 | 1,615 | 1,705 | 1,602 | 1,690 | 924,400 |
| 2022/10/07 | 1,666 | 1,708 | 1,648 | 1,655 | 801,800 |
| 2022/10/06 | 1,658 | 1,757 | 1,654 | 1,700 | 1,072,600 |
| 2022/10/05 | 1,691 | 1,710 | 1,587 | 1,642 | 1,046,900 |
| 2022/10/04 | 1,590 | 1,715 | 1,590 | 1,691 | 1,413,400 |
| 2022/10/03 | 1,508 | 1,572 | 1,482 | 1,564 | 1,009,200 |
| 2022/09/30 | 1,591 | 1,613 | 1,528 | 1,528 | 1,106,300 |
| 2022/09/29 | 1,530 | 1,584 | 1,493 | 1,572 | 1,370,600 |
| 2022/09/28 | 1,426 | 1,495 | 1,415 | 1,486 | 1,117,400 |
| 2022/09/27 | 1,453 | 1,462 | 1,422 | 1,450 | 755,600 |
| 2022/09/26 | 1,509 | 1,515 | 1,421 | 1,425 | 840,200 |
| 2022/09/22 | 1,566 | 1,575 | 1,501 | 1,517 | 1,087,500 |
| 2022/09/21 | 1,649 | 1,649 | 1,547 | 1,590 | 753,300 |
| 2022/09/20 | 1,667 | 1,730 | 1,617 | 1,636 | 704,400 |
| 2022/09/16 | 1,699 | 1,718 | 1,624 | 1,635 | 2,033,000 |
| 2022/09/15 | 1,775 | 1,776 | 1,726 | 1,736 | 786,700 |
| 2022/09/14 | 1,772 | 1,847 | 1,767 | 1,796 | 967,000 |
| 2022/09/13 | 1,825 | 1,873 | 1,764 | 1,845 | 1,181,500 |
| 2022/09/12 | 1,731 | 1,822 | 1,711 | 1,817 | 1,537,000 |
| 2022/09/09 | 1,635 | 1,744 | 1,634 | 1,722 | 1,837,200 |
| 2022/09/08 | 1,530 | 1,610 | 1,530 | 1,604 | 947,400 |
| 2022/09/07 | 1,524 | 1,580 | 1,475 | 1,500 | 907,700 |
| 2022/09/06 | 1,463 | 1,553 | 1,462 | 1,524 | 1,047,500 |
| 2022/09/05 | 1,413 | 1,452 | 1,410 | 1,445 | 358,100 |
| 2022/09/02 | 1,405 | 1,432 | 1,372 | 1,417 | 540,700 |
| 2022/09/01 | 1,427 | 1,439 | 1,395 | 1,412 | 383,900 |
| 2022/08/31 | 1,441 | 1,464 | 1,408 | 1,457 | 402,900 |
| 2022/08/30 | 1,422 | 1,465 | 1,409 | 1,457 | 391,500 |
| 2022/08/29 | 1,443 | 1,486 | 1,421 | 1,424 | 615,800 |
| 2022/08/26 | 1,504 | 1,524 | 1,478 | 1,495 | 703,800 |
| 2022/08/25 | 1,396 | 1,523 | 1,395 | 1,497 | 1,501,800 |
| 2022/08/24 | 1,390 | 1,390 | 1,342 | 1,381 | 924,200 |
| 2022/08/23 | 1,408 | 1,437 | 1,377 | 1,420 | 753,400 |
| 2022/08/22 | 1,415 | 1,429 | 1,353 | 1,390 | 1,293,800 |
| 2022/08/19 | 1,595 | 1,601 | 1,445 | 1,445 | 1,407,900 |
| 2022/08/18 | 1,493 | 1,575 | 1,483 | 1,568 | 778,700 |
| 2022/08/17 | 1,430 | 1,516 | 1,410 | 1,506 | 771,500 |
| 2022/08/16 | 1,455 | 1,460 | 1,393 | 1,418 | 748,000 |
| 2022/08/15 | 1,547 | 1,547 | 1,390 | 1,475 | 1,176,000 |
| 2022/08/12 | 1,444 | 1,495 | 1,434 | 1,477 | 464,600 |
| 2022/08/10 | 1,472 | 1,472 | 1,418 | 1,429 | 398,300 |
| 2022/08/09 | 1,455 | 1,513 | 1,448 | 1,485 | 311,500 |
| 2022/08/08 | 1,475 | 1,492 | 1,453 | 1,461 | 361,900 |
| 2022/08/05 | 1,492 | 1,494 | 1,455 | 1,492 | 438,100 |
| 2022/08/04 | 1,525 | 1,533 | 1,486 | 1,507 | 244,700 |
| 2022/08/03 | 1,535 | 1,545 | 1,480 | 1,504 | 616,600 |
| 2022/08/02 | 1,578 | 1,582 | 1,539 | 1,539 | 330,800 |
| 2022/08/01 | 1,535 | 1,592 | 1,510 | 1,578 | 483,500 |
| 2022/07/29 | 1,498 | 1,574 | 1,465 | 1,536 | 847,700 |
| 2022/07/28 | 1,506 | 1,510 | 1,457 | 1,502 | 447,300 |
| 2022/07/27 | 1,490 | 1,523 | 1,471 | 1,485 | 336,600 |
| 2022/07/26 | 1,442 | 1,511 | 1,412 | 1,496 | 735,200 |
| 2022/07/25 | 1,420 | 1,460 | 1,404 | 1,451 | 399,700 |
| 2022/07/22 | 1,440 | 1,470 | 1,416 | 1,443 | 429,900 |
| 2022/07/21 | 1,437 | 1,456 | 1,427 | 1,438 | 308,000 |
| 2022/07/20 | 1,402 | 1,457 | 1,388 | 1,425 | 733,700 |
| 2022/07/19 | 1,376 | 1,387 | 1,355 | 1,372 | 324,400 |
| 2022/07/15 | 1,393 | 1,420 | 1,361 | 1,371 | 483,500 |
| 2022/07/14 | 1,355 | 1,389 | 1,347 | 1,389 | 323,800 |
| 2022/07/13 | 1,364 | 1,370 | 1,307 | 1,347 | 708,000 |
| 2022/07/12 | 1,373 | 1,394 | 1,334 | 1,382 | 576,700 |
| 2022/07/11 | 1,348 | 1,409 | 1,348 | 1,362 | 555,500 |
| 2022/07/08 | 1,317 | 1,367 | 1,314 | 1,327 | 505,400 |
| 2022/07/07 | 1,290 | 1,320 | 1,262 | 1,301 | 418,100 |
| 2022/07/06 | 1,315 | 1,325 | 1,253 | 1,271 | 438,200 |
| 2022/07/05 | 1,242 | 1,313 | 1,240 | 1,309 | 540,600 |
| 2022/07/04 | 1,205 | 1,228 | 1,177 | 1,214 | 265,700 |
| 2022/07/01 | 1,242 | 1,282 | 1,198 | 1,205 | 390,800 |
| 2022/06/30 | 1,223 | 1,251 | 1,193 | 1,242 | 511,900 |
| 2022/06/29 | 1,211 | 1,231 | 1,192 | 1,224 | 458,000 |
| 2022/06/28 | 1,205 | 1,244 | 1,192 | 1,237 | 609,900 |
| 2022/06/27 | 1,370 | 1,370 | 1,220 | 1,228 | 1,196,400 |
| 2022/06/24 | 1,280 | 1,350 | 1,280 | 1,340 | 542,000 |
| 2022/06/23 | 1,280 | 1,287 | 1,252 | 1,264 | 295,900 |
| 2022/06/22 | 1,277 | 1,280 | 1,216 | 1,270 | 550,200 |
| 2022/06/21 | 1,285 | 1,317 | 1,268 | 1,296 | 499,200 |
| 2022/06/20 | 1,276 | 1,285 | 1,233 | 1,256 | 590,600 |
| 2022/06/17 | 1,203 | 1,248 | 1,196 | 1,231 | 605,600 |
| 2022/06/16 | 1,205 | 1,266 | 1,194 | 1,233 | 672,300 |
| 2022/06/15 | 1,151 | 1,183 | 1,138 | 1,180 | 404,100 |
| 2022/06/14 | 1,138 | 1,166 | 1,108 | 1,157 | 652,900 |
| 2022/06/13 | 1,207 | 1,215 | 1,143 | 1,165 | 808,600 |
| 2022/06/10 | 1,266 | 1,266 | 1,225 | 1,250 | 375,800 |
| 2022/06/09 | 1,249 | 1,293 | 1,224 | 1,274 | 372,700 |
| 2022/06/08 | 1,318 | 1,318 | 1,242 | 1,250 | 559,900 |
| 2022/06/07 | 1,327 | 1,330 | 1,261 | 1,300 | 434,100 |
| 2022/06/06 | 1,321 | 1,349 | 1,300 | 1,335 | 565,700 |
| 2022/06/03 | 1,308 | 1,372 | 1,308 | 1,336 | 991,400 |
| 2022/06/02 | 1,255 | 1,277 | 1,244 | 1,266 | 709,500 |
| 2022/06/01 | 1,207 | 1,252 | 1,188 | 1,248 | 709,400 |
| 2022/05/31 | 1,185 | 1,228 | 1,166 | 1,195 | 586,800 |
| 2022/05/30 | 1,201 | 1,202 | 1,156 | 1,177 | 620,900 |
| 2022/05/27 | 1,200 | 1,203 | 1,130 | 1,181 | 1,009,200 |
| 2022/05/26 | 1,124 | 1,220 | 1,120 | 1,185 | 1,636,500 |
| 2022/05/25 | 1,084 | 1,103 | 1,032 | 1,094 | 504,300 |
| 2022/05/24 | 1,074 | 1,129 | 1,065 | 1,109 | 653,300 |
| 2022/05/23 | 1,048 | 1,079 | 1,041 | 1,075 | 453,400 |
| 2022/05/20 | 1,063 | 1,064 | 1,013 | 1,044 | 555,300 |
| 2022/05/19 | 1,053 | 1,105 | 1,040 | 1,073 | 544,500 |
| 2022/05/18 | 1,075 | 1,125 | 1,072 | 1,103 | 691,600 |
| 2022/05/17 | 1,083 | 1,091 | 990 | 1,045 | 1,158,000 |
| 2022/05/16 | 1,055 | 1,108 | 1,050 | 1,102 | 1,157,500 |
| 2022/05/13 | 945 | 958 | 934 | 958 | 396,300 |
| 2022/05/12 | 949 | 949 | 927 | 938 | 185,000 |
| 2022/05/11 | 945 | 962 | 909 | 955 | 209,600 |
| 2022/05/10 | 965 | 965 | 921 | 945 | 165,700 |
| 2022/05/09 | 1,008 | 1,012 | 970 | 980 | 208,500 |
| 2022/05/06 | 1,025 | 1,040 | 996 | 1,024 | 154,900 |
| 2022/05/02 | 1,032 | 1,058 | 1,030 | 1,034 | 187,000 |
| 2022/04/28 | 1,028 | 1,068 | 1,022 | 1,032 | 253,000 |
| 2022/04/27 | 995 | 1,032 | 972 | 1,029 | 333,200 |
| 2022/04/26 | 1,013 | 1,032 | 1,005 | 1,025 | 153,000 |
| 2022/04/25 | 977 | 1,008 | 977 | 1,001 | 167,500 |
| 2022/04/22 | 989 | 998 | 968 | 993 | 132,500 |
| 2022/04/21 | 986 | 1,022 | 979 | 1,013 | 200,300 |
| 2022/04/20 | 1,023 | 1,029 | 988 | 994 | 235,000 |
| 2022/04/19 | 1,040 | 1,047 | 1,006 | 1,014 | 255,500 |
| 2022/04/18 | 1,036 | 1,058 | 1,032 | 1,046 | 115,200 |
| 2022/04/15 | 1,050 | 1,053 | 1,030 | 1,049 | 171,700 |
| 2022/04/14 | 1,077 | 1,087 | 1,059 | 1,071 | 207,900 |
| 2022/04/13 | 1,060 | 1,072 | 1,040 | 1,051 | 242,100 |
| 2022/04/12 | 1,003 | 1,056 | 1,003 | 1,055 | 180,500 |
| 2022/04/11 | 1,100 | 1,100 | 1,039 | 1,043 | 307,600 |
| 2022/04/08 | 1,084 | 1,115 | 1,075 | 1,107 | 412,300 |
| 2022/04/07 | 1,096 | 1,096 | 1,041 | 1,069 | 444,700 |
| 2022/04/06 | 1,110 | 1,140 | 1,072 | 1,126 | 480,600 |
| 2022/04/05 | 1,126 | 1,132 | 1,099 | 1,123 | 306,000 |
| 2022/04/04 | 1,064 | 1,113 | 1,063 | 1,103 | 379,800 |
| 2022/04/01 | 1,020 | 1,069 | 1,003 | 1,057 | 303,000 |
| 2022/03/31 | 1,036 | 1,067 | 1,024 | 1,033 | 378,400 |
| 2022/03/30 | 1,054 | 1,054 | 989 | 1,027 | 436,800 |
| 2022/03/29 | 1,038 | 1,067 | 1,032 | 1,045 | 303,800 |
| 2022/03/28 | 1,031 | 1,033 | 995 | 1,030 | 271,100 |
| 2022/03/25 | 1,080 | 1,087 | 1,025 | 1,047 | 597,100 |
| 2022/03/24 | 1,013 | 1,090 | 1,011 | 1,084 | 733,000 |
| 2022/03/23 | 981 | 1,014 | 977 | 1,006 | 474,800 |
| 2022/03/22 | 1,005 | 1,011 | 940 | 943 | 570,300 |
| 2022/03/18 | 915 | 1,004 | 907 | 1,002 | 575,700 |
| 2022/03/17 | 896 | 954 | 892 | 916 | 439,800 |
| 2022/03/16 | 843 | 877 | 833 | 868 | 287,400 |
| 2022/03/15 | 828 | 839 | 813 | 820 | 231,100 |
| 2022/03/14 | 868 | 875 | 832 | 836 | 372,900 |
| 2022/03/11 | 900 | 915 | 864 | 879 | 396,300 |
| 2022/03/10 | 843 | 918 | 841 | 909 | 772,500 |
| 2022/03/09 | 839 | 860 | 796 | 803 | 521,400 |
| 2022/03/08 | 876 | 885 | 817 | 829 | 365,300 |
| 2022/03/07 | 875 | 900 | 863 | 882 | 366,400 |
| 2022/03/04 | 940 | 946 | 891 | 905 | 338,900 |
| 2022/03/03 | 955 | 970 | 942 | 959 | 218,200 |
| 2022/03/02 | 943 | 962 | 915 | 946 | 333,700 |
| 2022/03/01 | 975 | 981 | 950 | 957 | 425,300 |
| 2022/02/28 | 949 | 974 | 919 | 974 | 441,500 |
| 2022/02/25 | 881 | 947 | 876 | 944 | 514,200 |
| 2022/02/24 | 849 | 864 | 837 | 858 | 391,000 |
| 2022/02/22 | 868 | 889 | 843 | 864 | 348,100 |
| 2022/02/21 | 863 | 908 | 863 | 883 | 348,300 |
| 2022/02/18 | 853 | 880 | 836 | 878 | 297,300 |
| 2022/02/17 | 851 | 876 | 851 | 868 | 582,500 |
| 2022/02/16 | 826 | 836 | 795 | 829 | 404,800 |
| 2022/02/15 | 821 | 831 | 745 | 798 | 863,500 |
| 2022/02/14 | 789 | 791 | 745 | 768 | 493,400 |
| 2022/02/10 | 817 | 825 | 802 | 823 | 175,300 |
| 2022/02/09 | 805 | 809 | 786 | 802 | 148,600 |
| 2022/02/08 | 787 | 799 | 775 | 782 | 109,500 |
| 2022/02/07 | 797 | 809 | 776 | 790 | 223,600 |
| 2022/02/04 | 795 | 805 | 767 | 794 | 309,100 |
| 2022/02/03 | 821 | 825 | 792 | 810 | 391,000 |
| 2022/02/02 | 796 | 847 | 787 | 846 | 214,100 |
| 2022/02/01 | 820 | 843 | 799 | 803 | 327,500 |
| 2022/01/31 | 771 | 801 | 770 | 791 | 531,100 |
| 2022/01/28 | 752 | 760 | 711 | 741 | 291,200 |
| 2022/01/27 | 780 | 799 | 738 | 739 | 420,900 |
| 2022/01/26 | 736 | 794 | 732 | 787 | 589,400 |
| 2022/01/25 | 800 | 812 | 726 | 733 | 539,000 |
| 2022/01/24 | 782 | 806 | 768 | 799 | 264,200 |
| 2022/01/21 | 762 | 792 | 761 | 788 | 185,200 |
| 2022/01/20 | 765 | 787 | 756 | 776 | 220,500 |
| 2022/01/19 | 785 | 793 | 753 | 756 | 314,700 |
| 2022/01/18 | 788 | 806 | 776 | 800 | 195,100 |
| 2022/01/17 | 800 | 815 | 790 | 791 | 234,300 |
| 2022/01/14 | 819 | 832 | 791 | 796 | 294,500 |
| 2022/01/13 | 866 | 875 | 819 | 827 | 352,000 |
| 2022/01/12 | 847 | 878 | 846 | 868 | 392,800 |
| 2022/01/11 | 847 | 852 | 818 | 836 | 305,500 |
| 2022/01/07 | 888 | 905 | 843 | 860 | 372,000 |
| 2022/01/06 | 922 | 925 | 870 | 873 | 524,500 |
| 2022/01/05 | 927 | 970 | 915 | 942 | 467,100 |
| 2022/01/04 | 1,033 | 1,033 | 927 | 957 | 660,200 |