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
2023/12/29 1,093 1,097 1,069 1,078 304,300
2023/12/28 1,080 1,091 1,064 1,082 275,800
2023/12/27 1,025 1,087 1,022 1,085 580,300
2023/12/26 1,052 1,052 1,024 1,025 203,300
2023/12/25 1,042 1,058 1,037 1,052 337,600
2023/12/22 996 1,039 991 1,029 1,004,100
2023/12/21 1,022 1,026 971 989 912,700
2023/12/20 1,032 1,058 1,030 1,042 410,900
2023/12/19 1,022 1,030 1,004 1,025 239,900
2023/12/18 1,005 1,024 989 1,014 361,600
2023/12/15 1,023 1,035 1,007 1,007 429,500
2023/12/14 1,045 1,069 1,024 1,024 590,600
2023/12/13 1,032 1,062 1,029 1,029 671,700
2023/12/12 1,037 1,045 998 1,012 430,900
2023/12/11 1,020 1,038 1,015 1,029 330,700
2023/12/08 1,001 1,034 993 1,009 494,000
2023/12/07 1,006 1,014 999 1,001 233,900
2023/12/06 992 1,019 991 1,006 308,600
2023/12/05 1,019 1,041 1,004 1,004 317,300
2023/12/04 1,040 1,053 1,016 1,020 523,800
2023/12/01 1,048 1,058 1,030 1,043 526,700
2023/11/30 1,036 1,054 1,004 1,018 577,800
2023/11/29 985 1,043 982 1,024 684,100
2023/11/28 1,012 1,015 967 973 822,000
2023/11/27 1,029 1,032 1,001 1,014 473,600
2023/11/24 1,042 1,046 1,021 1,023 482,100
2023/11/22 1,055 1,059 1,021 1,032 621,900
2023/11/21 1,067 1,077 1,041 1,067 583,300
2023/11/20 1,030 1,082 1,030 1,049 948,100
2023/11/17 1,033 1,047 1,000 1,018 895,000
2023/11/16 1,126 1,133 1,034 1,039 1,374,700
2023/11/15 1,109 1,139 1,071 1,126 1,230,700
2023/11/14 1,200 1,205 1,181 1,199 464,200
2023/11/13 1,201 1,201 1,178 1,192 226,900
2023/11/10 1,190 1,201 1,176 1,195 169,700
2023/11/09 1,196 1,210 1,167 1,205 231,000
2023/11/08 1,201 1,212 1,176 1,191 322,100
2023/11/07 1,220 1,228 1,195 1,205 234,400
2023/11/06 1,221 1,244 1,207 1,230 351,500
2023/11/02 1,210 1,212 1,190 1,191 256,300
2023/11/01 1,228 1,228 1,185 1,191 242,300
2023/10/31 1,170 1,215 1,165 1,209 285,100
2023/10/30 1,185 1,192 1,165 1,180 151,400
2023/10/27 1,182 1,199 1,157 1,197 213,400
2023/10/26 1,179 1,216 1,162 1,172 340,900
2023/10/25 1,210 1,234 1,200 1,204 379,500
2023/10/24 1,125 1,197 1,124 1,193 428,400
2023/10/23 1,143 1,174 1,125 1,127 326,500
2023/10/20 1,110 1,158 1,102 1,147 327,900
2023/10/19 1,120 1,130 1,108 1,118 282,100
2023/10/18 1,175 1,175 1,128 1,152 420,700
2023/10/17 1,160 1,195 1,150 1,184 514,500
2023/10/16 1,160 1,169 1,116 1,120 346,700
2023/10/13 1,220 1,221 1,179 1,182 318,600
2023/10/12 1,244 1,263 1,227 1,239 259,700
2023/10/11 1,282 1,298 1,244 1,244 248,600
2023/10/10 1,240 1,299 1,235 1,281 383,500
2023/10/06 1,199 1,258 1,188 1,252 509,400
2023/10/05 1,168 1,219 1,163 1,216 669,600
2023/10/04 1,238 1,244 1,156 1,156 734,800
2023/10/03 1,279 1,314 1,234 1,245 782,500
2023/10/02 1,306 1,340 1,286 1,286 742,100
2023/09/29 1,237 1,288 1,237 1,282 794,600
2023/09/28 1,228 1,247 1,214 1,219 336,700
2023/09/27 1,185 1,240 1,175 1,229 409,900
2023/09/26 1,227 1,234 1,197 1,197 326,100
2023/09/25 1,194 1,245 1,186 1,239 515,500
2023/09/22 1,187 1,208 1,175 1,194 413,500
2023/09/21 1,206 1,220 1,185 1,197 485,100
2023/09/20 1,240 1,245 1,209 1,218 417,800
2023/09/19 1,241 1,249 1,209 1,224 437,800
2023/09/15 1,293 1,293 1,249 1,265 413,700
2023/09/14 1,306 1,322 1,268 1,270 456,900
2023/09/13 1,304 1,320 1,293 1,320 424,400
2023/09/12 1,350 1,375 1,314 1,320 367,300
2023/09/11 1,346 1,364 1,310 1,332 576,300
2023/09/08 1,391 1,402 1,364 1,372 690,500
2023/09/07 1,450 1,455 1,397 1,421 580,600
2023/09/06 1,452 1,466 1,420 1,455 782,100
2023/09/05 1,519 1,527 1,492 1,512 239,100
2023/09/04 1,517 1,523 1,497 1,508 183,900
2023/09/01 1,488 1,516 1,478 1,511 366,300
2023/08/31 1,525 1,543 1,477 1,490 539,300
2023/08/30 1,521 1,534 1,489 1,523 453,100
2023/08/29 1,465 1,520 1,455 1,506 475,800
2023/08/28 1,460 1,479 1,427 1,465 719,800
2023/08/25 1,350 1,472 1,339 1,459 1,203,500
2023/08/24 1,414 1,422 1,332 1,350 767,000
2023/08/23 1,407 1,407 1,357 1,359 527,800
2023/08/22 1,437 1,437 1,386 1,405 647,800
2023/08/21 1,353 1,458 1,350 1,436 599,700
2023/08/18 1,398 1,416 1,341 1,372 829,700
2023/08/17 1,400 1,437 1,353 1,420 1,297,200
2023/08/16 1,392 1,429 1,360 1,399 2,382,400
2023/08/15 1,295 1,416 1,280 1,362 2,436,400
2023/08/14 1,155 1,165 1,127 1,150 316,700
2023/08/10 1,133 1,158 1,123 1,155 348,900
2023/08/09 1,107 1,133 1,107 1,128 233,400
2023/08/08 1,124 1,135 1,096 1,099 377,700
2023/08/07 1,086 1,115 1,074 1,115 186,400
2023/08/04 1,088 1,102 1,083 1,095 244,400
2023/08/03 1,108 1,124 1,091 1,093 239,700
2023/08/02 1,109 1,139 1,103 1,116 258,700
2023/08/01 1,122 1,127 1,106 1,110 211,200
2023/07/31 1,131 1,131 1,104 1,122 335,100
2023/07/28 1,125 1,135 1,101 1,120 324,800
2023/07/27 1,136 1,167 1,125 1,153 245,700
2023/07/26 1,135 1,153 1,121 1,143 265,800
2023/07/25 1,119 1,150 1,114 1,150 284,900
2023/07/24 1,108 1,125 1,097 1,123 256,600
2023/07/21 1,141 1,141 1,092 1,100 609,800
2023/07/20 1,204 1,210 1,164 1,165 285,200
2023/07/19 1,204 1,218 1,180 1,209 354,400
2023/07/18 1,220 1,234 1,170 1,190 506,500
2023/07/14 1,237 1,260 1,225 1,225 470,100
2023/07/13 1,175 1,221 1,153 1,214 601,800
2023/07/12 1,175 1,182 1,152 1,170 283,200
2023/07/11 1,143 1,177 1,143 1,168 495,100
2023/07/10 1,107 1,155 1,095 1,142 665,800
2023/07/07 1,057 1,115 1,051 1,110 603,000
2023/07/06 1,071 1,105 1,064 1,066 531,000
2023/07/05 1,108 1,108 1,059 1,070 527,600
2023/07/04 1,113 1,116 1,088 1,088 428,000
2023/07/03 1,130 1,162 1,126 1,130 596,800
2023/06/30 1,114 1,118 1,087 1,118 517,500
2023/06/29 1,120 1,134 1,109 1,116 607,500
2023/06/28 1,170 1,172 1,121 1,133 338,800
2023/06/27 1,163 1,180 1,135 1,147 454,900
2023/06/26 1,245 1,249 1,178 1,182 540,600
2023/06/23 1,310 1,332 1,269 1,272 334,400
2023/06/22 1,335 1,335 1,297 1,300 496,600
2023/06/21 1,338 1,369 1,328 1,344 443,700
2023/06/20 1,295 1,357 1,288 1,353 845,300
2023/06/19 1,244 1,296 1,226 1,295 464,800
2023/06/16 1,214 1,244 1,209 1,240 390,700
2023/06/15 1,210 1,236 1,199 1,229 278,000
2023/06/14 1,205 1,221 1,190 1,215 241,300
2023/06/13 1,194 1,216 1,173 1,204 308,600
2023/06/12 1,144 1,185 1,144 1,183 329,500
2023/06/09 1,134 1,141 1,117 1,138 346,200
2023/06/08 1,123 1,137 1,101 1,105 397,600
2023/06/07 1,131 1,154 1,128 1,147 549,200
2023/06/06 1,109 1,116 1,084 1,115 406,400
2023/06/05 1,092 1,113 1,084 1,099 375,500
2023/06/02 1,055 1,073 1,038 1,066 495,100
2023/06/01 1,100 1,101 1,045 1,045 775,800
2023/05/31 1,167 1,169 1,100 1,101 727,000
2023/05/30 1,196 1,202 1,166 1,190 323,800
2023/05/29 1,203 1,208 1,184 1,198 439,000
2023/05/26 1,227 1,239 1,171 1,173 506,900
2023/05/25 1,215 1,256 1,205 1,228 454,800
2023/05/24 1,191 1,233 1,186 1,217 405,200
2023/05/23 1,280 1,280 1,198 1,200 722,000
2023/05/22 1,303 1,308 1,262 1,271 307,100
2023/05/19 1,300 1,332 1,276 1,297 502,300
2023/05/18 1,324 1,324 1,285 1,296 920,100
2023/05/17 1,303 1,357 1,301 1,324 715,200
2023/05/16 1,250 1,296 1,213 1,290 1,161,300
2023/05/15 1,218 1,235 1,183 1,224 702,700
2023/05/12 1,209 1,231 1,196 1,226 321,100
2023/05/11 1,201 1,225 1,196 1,215 258,100
2023/05/10 1,204 1,209 1,184 1,203 402,000
2023/05/09 1,217 1,262 1,208 1,210 467,700
2023/05/08 1,230 1,230 1,204 1,205 234,500
2023/05/02 1,221 1,224 1,190 1,220 323,400
2023/05/01 1,229 1,252 1,210 1,220 363,400
2023/04/28 1,204 1,230 1,196 1,229 382,100
2023/04/27 1,168 1,211 1,168 1,185 378,600
2023/04/26 1,160 1,175 1,143 1,169 246,100
2023/04/25 1,194 1,194 1,161 1,174 277,400
2023/04/24 1,201 1,208 1,172 1,192 267,100
2023/04/21 1,214 1,216 1,181 1,189 317,700
2023/04/20 1,225 1,230 1,198 1,226 305,100
2023/04/19 1,235 1,261 1,227 1,240 330,800
2023/04/18 1,220 1,239 1,214 1,235 243,800
2023/04/17 1,202 1,226 1,179 1,223 376,300
2023/04/14 1,227 1,254 1,214 1,214 422,800
2023/04/13 1,197 1,210 1,181 1,210 249,800
2023/04/12 1,220 1,231 1,176 1,203 559,400
2023/04/11 1,195 1,243 1,186 1,226 545,000
2023/04/10 1,166 1,215 1,158 1,198 432,700
2023/04/07 1,151 1,170 1,143 1,158 266,100
2023/04/06 1,104 1,150 1,094 1,146 401,800
2023/04/05 1,110 1,133 1,109 1,121 294,000
2023/04/04 1,138 1,138 1,106 1,124 344,500
2023/04/03 1,162 1,172 1,130 1,141 377,600
2023/03/31 1,150 1,160 1,125 1,138 349,800
2023/03/30 1,138 1,155 1,125 1,142 423,500
2023/03/29 1,093 1,116 1,080 1,115 377,600
2023/03/28 1,086 1,103 1,077 1,097 483,000
2023/03/27 1,080 1,103 1,070 1,096 427,800
2023/03/24 1,069 1,104 1,048 1,097 580,900
2023/03/23 1,057 1,091 1,043 1,090 463,900
2023/03/22 1,050 1,099 1,046 1,082 901,500
2023/03/20 1,036 1,037 991 992 451,000
2023/03/17 1,006 1,036 1,004 1,036 373,800
2023/03/16 984 1,008 968 997 534,200
2023/03/15 1,018 1,027 997 1,009 303,200
2023/03/14 1,000 1,011 988 996 493,900
2023/03/13 1,025 1,026 1,001 1,026 360,500
2023/03/10 1,090 1,099 1,046 1,054 512,800
2023/03/09 1,061 1,103 1,061 1,100 624,900
2023/03/08 1,072 1,076 1,053 1,056 304,500
2023/03/07 1,056 1,079 1,048 1,075 261,400
2023/03/06 1,074 1,080 1,052 1,059 340,700
2023/03/03 1,047 1,062 1,031 1,044 256,700
2023/03/02 1,036 1,063 1,035 1,048 225,600
2023/03/01 1,060 1,080 1,045 1,050 507,600
2023/02/28 1,027 1,062 1,019 1,058 723,200
2023/02/27 1,016 1,024 994 1,008 611,500
2023/02/24 1,081 1,090 1,037 1,041 503,800
2023/02/22 1,069 1,098 1,057 1,088 414,200
2023/02/21 1,113 1,117 1,083 1,085 378,200
2023/02/20 1,049 1,100 1,035 1,097 536,200
2023/02/17 1,045 1,050 1,017 1,049 596,800
2023/02/16 1,010 1,083 1,007 1,056 1,142,800
2023/02/15 1,073 1,106 998 1,000 2,090,200
2023/02/14 1,153 1,197 1,149 1,193 562,900
2023/02/13 1,145 1,164 1,138 1,141 397,000
2023/02/10 1,170 1,172 1,144 1,150 343,000
2023/02/09 1,167 1,180 1,151 1,176 250,100
2023/02/08 1,189 1,192 1,156 1,170 342,200
2023/02/07 1,201 1,229 1,181 1,193 384,700
2023/02/06 1,233 1,239 1,194 1,204 286,900
2023/02/03 1,212 1,248 1,202 1,232 295,400
2023/02/02 1,223 1,241 1,212 1,216 309,600
2023/02/01 1,235 1,258 1,202 1,209 437,800
2023/01/31 1,231 1,245 1,217 1,232 262,300
2023/01/30 1,255 1,261 1,239 1,245 217,600
2023/01/27 1,298 1,298 1,242 1,250 477,300
2023/01/26 1,263 1,279 1,254 1,274 218,800
2023/01/25 1,293 1,314 1,267 1,270 383,700
2023/01/24 1,325 1,332 1,295 1,306 198,300
2023/01/23 1,314 1,332 1,295 1,305 267,800
2023/01/20 1,257 1,292 1,255 1,284 230,400
2023/01/19 1,254 1,289 1,247 1,264 245,400
2023/01/18 1,229 1,279 1,229 1,275 309,200
2023/01/17 1,246 1,271 1,218 1,227 397,800
2023/01/16 1,283 1,306 1,235 1,243 629,400
2023/01/13 1,331 1,362 1,303 1,313 426,200
2023/01/12 1,385 1,396 1,348 1,350 245,300
2023/01/11 1,393 1,409 1,358 1,378 349,800
2023/01/10 1,359 1,404 1,358 1,391 350,400
2023/01/06 1,348 1,351 1,314 1,336 506,900
2023/01/05 1,358 1,405 1,358 1,384 323,900
2023/01/04 1,405 1,414 1,350 1,358 375,100

このページの先頭へ