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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,671 | 1,677 | 1,642 | 1,642 | 256,100 |
| 2024/12/27 | 1,608 | 1,669 | 1,600 | 1,658 | 277,300 |
| 2024/12/26 | 1,590 | 1,610 | 1,580 | 1,595 | 139,400 |
| 2024/12/25 | 1,600 | 1,614 | 1,576 | 1,596 | 120,600 |
| 2024/12/24 | 1,615 | 1,615 | 1,578 | 1,594 | 143,100 |
| 2024/12/23 | 1,574 | 1,629 | 1,574 | 1,621 | 196,700 |
| 2024/12/20 | 1,564 | 1,598 | 1,550 | 1,581 | 249,600 |
| 2024/12/19 | 1,529 | 1,573 | 1,525 | 1,564 | 203,500 |
| 2024/12/18 | 1,579 | 1,596 | 1,552 | 1,569 | 201,200 |
| 2024/12/17 | 1,630 | 1,630 | 1,585 | 1,585 | 210,800 |
| 2024/12/16 | 1,610 | 1,619 | 1,600 | 1,602 | 100,700 |
| 2024/12/13 | 1,604 | 1,622 | 1,593 | 1,610 | 269,400 |
| 2024/12/12 | 1,620 | 1,660 | 1,616 | 1,644 | 279,400 |
| 2024/12/11 | 1,608 | 1,608 | 1,576 | 1,608 | 204,300 |
| 2024/12/10 | 1,604 | 1,622 | 1,587 | 1,609 | 215,900 |
| 2024/12/09 | 1,579 | 1,630 | 1,575 | 1,609 | 294,400 |
| 2024/12/06 | 1,591 | 1,616 | 1,568 | 1,571 | 439,100 |
| 2024/12/05 | 1,645 | 1,667 | 1,627 | 1,643 | 391,400 |
| 2024/12/04 | 1,615 | 1,653 | 1,595 | 1,600 | 345,600 |
| 2024/12/03 | 1,635 | 1,660 | 1,607 | 1,609 | 252,000 |
| 2024/12/02 | 1,635 | 1,635 | 1,588 | 1,623 | 273,100 |
| 2024/11/29 | 1,619 | 1,648 | 1,595 | 1,640 | 271,300 |
| 2024/11/28 | 1,598 | 1,623 | 1,580 | 1,620 | 312,500 |
| 2024/11/27 | 1,609 | 1,646 | 1,583 | 1,620 | 645,300 |
| 2024/11/26 | 1,560 | 1,602 | 1,547 | 1,598 | 296,900 |
| 2024/11/25 | 1,588 | 1,613 | 1,557 | 1,566 | 377,500 |
| 2024/11/22 | 1,618 | 1,621 | 1,561 | 1,581 | 377,800 |
| 2024/11/21 | 1,506 | 1,623 | 1,506 | 1,618 | 682,300 |
| 2024/11/20 | 1,543 | 1,549 | 1,506 | 1,528 | 427,900 |
| 2024/11/19 | 1,531 | 1,570 | 1,509 | 1,556 | 513,200 |
| 2024/11/18 | 1,477 | 1,557 | 1,468 | 1,547 | 837,500 |
| 2024/11/15 | 1,501 | 1,595 | 1,480 | 1,498 | 1,389,500 |
| 2024/11/14 | 1,400 | 1,409 | 1,328 | 1,346 | 460,200 |
| 2024/11/13 | 1,357 | 1,379 | 1,332 | 1,374 | 332,300 |
| 2024/11/12 | 1,373 | 1,397 | 1,368 | 1,387 | 236,000 |
| 2024/11/11 | 1,357 | 1,381 | 1,354 | 1,371 | 204,600 |
| 2024/11/08 | 1,370 | 1,395 | 1,355 | 1,369 | 226,500 |
| 2024/11/07 | 1,344 | 1,372 | 1,336 | 1,360 | 219,400 |
| 2024/11/06 | 1,316 | 1,337 | 1,309 | 1,327 | 153,100 |
| 2024/11/05 | 1,322 | 1,322 | 1,291 | 1,307 | 213,700 |
| 2024/11/01 | 1,316 | 1,339 | 1,300 | 1,319 | 249,900 |
| 2024/10/31 | 1,335 | 1,360 | 1,324 | 1,336 | 389,300 |
| 2024/10/30 | 1,345 | 1,354 | 1,312 | 1,352 | 281,000 |
| 2024/10/29 | 1,280 | 1,319 | 1,260 | 1,317 | 205,200 |
| 2024/10/28 | 1,225 | 1,280 | 1,219 | 1,276 | 207,600 |
| 2024/10/25 | 1,263 | 1,263 | 1,209 | 1,225 | 170,300 |
| 2024/10/24 | 1,238 | 1,246 | 1,229 | 1,243 | 181,000 |
| 2024/10/23 | 1,276 | 1,277 | 1,255 | 1,258 | 92,500 |
| 2024/10/22 | 1,324 | 1,331 | 1,277 | 1,277 | 161,600 |
| 2024/10/21 | 1,316 | 1,345 | 1,304 | 1,322 | 140,200 |
| 2024/10/18 | 1,315 | 1,322 | 1,306 | 1,316 | 128,900 |
| 2024/10/17 | 1,351 | 1,352 | 1,316 | 1,317 | 163,000 |
| 2024/10/16 | 1,327 | 1,374 | 1,316 | 1,350 | 237,000 |
| 2024/10/15 | 1,339 | 1,358 | 1,312 | 1,335 | 186,600 |
| 2024/10/11 | 1,316 | 1,325 | 1,307 | 1,309 | 147,700 |
| 2024/10/10 | 1,314 | 1,322 | 1,299 | 1,305 | 195,000 |
| 2024/10/09 | 1,280 | 1,303 | 1,280 | 1,296 | 241,300 |
| 2024/10/08 | 1,255 | 1,275 | 1,239 | 1,273 | 212,100 |
| 2024/10/07 | 1,281 | 1,288 | 1,259 | 1,270 | 208,300 |
| 2024/10/04 | 1,271 | 1,298 | 1,266 | 1,268 | 256,800 |
| 2024/10/03 | 1,260 | 1,267 | 1,234 | 1,251 | 231,600 |
| 2024/10/02 | 1,286 | 1,295 | 1,228 | 1,230 | 495,800 |
| 2024/10/01 | 1,317 | 1,318 | 1,285 | 1,311 | 293,100 |
| 2024/09/30 | 1,293 | 1,347 | 1,293 | 1,325 | 296,700 |
| 2024/09/27 | 1,352 | 1,365 | 1,331 | 1,340 | 178,700 |
| 2024/09/26 | 1,330 | 1,356 | 1,322 | 1,355 | 288,000 |
| 2024/09/25 | 1,290 | 1,323 | 1,280 | 1,313 | 161,100 |
| 2024/09/24 | 1,311 | 1,316 | 1,290 | 1,290 | 141,200 |
| 2024/09/20 | 1,328 | 1,343 | 1,305 | 1,312 | 229,900 |
| 2024/09/19 | 1,341 | 1,343 | 1,311 | 1,316 | 168,700 |
| 2024/09/18 | 1,264 | 1,325 | 1,259 | 1,316 | 290,700 |
| 2024/09/17 | 1,288 | 1,296 | 1,258 | 1,272 | 221,200 |
| 2024/09/13 | 1,272 | 1,272 | 1,242 | 1,246 | 234,600 |
| 2024/09/12 | 1,249 | 1,285 | 1,246 | 1,273 | 307,500 |
| 2024/09/11 | 1,273 | 1,282 | 1,228 | 1,237 | 348,300 |
| 2024/09/10 | 1,241 | 1,274 | 1,228 | 1,273 | 386,600 |
| 2024/09/09 | 1,209 | 1,250 | 1,188 | 1,248 | 483,400 |
| 2024/09/06 | 1,260 | 1,283 | 1,241 | 1,281 | 393,800 |
| 2024/09/05 | 1,215 | 1,280 | 1,214 | 1,234 | 433,500 |
| 2024/09/04 | 1,310 | 1,321 | 1,261 | 1,268 | 720,900 |
| 2024/09/03 | 1,313 | 1,386 | 1,302 | 1,364 | 732,700 |
| 2024/09/02 | 1,280 | 1,296 | 1,250 | 1,267 | 247,600 |
| 2024/08/30 | 1,261 | 1,272 | 1,250 | 1,272 | 201,800 |
| 2024/08/29 | 1,251 | 1,269 | 1,240 | 1,253 | 333,200 |
| 2024/08/28 | 1,266 | 1,269 | 1,211 | 1,236 | 415,100 |
| 2024/08/27 | 1,273 | 1,311 | 1,268 | 1,274 | 412,400 |
| 2024/08/26 | 1,255 | 1,291 | 1,240 | 1,284 | 514,300 |
| 2024/08/23 | 1,208 | 1,248 | 1,186 | 1,235 | 461,100 |
| 2024/08/22 | 1,181 | 1,223 | 1,170 | 1,205 | 440,800 |
| 2024/08/21 | 1,184 | 1,215 | 1,177 | 1,187 | 462,000 |
| 2024/08/20 | 1,195 | 1,236 | 1,188 | 1,214 | 626,500 |
| 2024/08/19 | 1,180 | 1,195 | 1,143 | 1,155 | 942,000 |
| 2024/08/16 | 1,110 | 1,180 | 1,087 | 1,177 | 1,240,700 |
| 2024/08/15 | 1,013 | 1,084 | 1,011 | 1,063 | 1,495,600 |
| 2024/08/14 | 1,199 | 1,200 | 1,134 | 1,176 | 634,900 |
| 2024/08/13 | 1,165 | 1,189 | 1,139 | 1,187 | 442,800 |
| 2024/08/09 | 1,182 | 1,198 | 1,148 | 1,165 | 283,300 |
| 2024/08/08 | 1,148 | 1,180 | 1,128 | 1,152 | 291,300 |
| 2024/08/07 | 1,111 | 1,213 | 1,111 | 1,159 | 553,700 |
| 2024/08/06 | 1,141 | 1,141 | 1,123 | 1,141 | 150,700 |
| 2024/08/05 | 1,106 | 1,115 | 977 | 991 | 765,200 |
| 2024/08/02 | 1,230 | 1,237 | 1,196 | 1,196 | 359,700 |
| 2024/08/01 | 1,328 | 1,332 | 1,267 | 1,282 | 314,400 |
| 2024/07/31 | 1,369 | 1,369 | 1,306 | 1,328 | 291,400 |
| 2024/07/30 | 1,368 | 1,377 | 1,357 | 1,373 | 141,600 |
| 2024/07/29 | 1,365 | 1,375 | 1,349 | 1,368 | 116,300 |
| 2024/07/26 | 1,350 | 1,365 | 1,335 | 1,342 | 153,800 |
| 2024/07/25 | 1,368 | 1,381 | 1,346 | 1,353 | 225,200 |
| 2024/07/24 | 1,359 | 1,407 | 1,359 | 1,392 | 237,100 |
| 2024/07/23 | 1,366 | 1,396 | 1,357 | 1,359 | 122,500 |
| 2024/07/22 | 1,371 | 1,386 | 1,365 | 1,365 | 131,900 |
| 2024/07/19 | 1,407 | 1,413 | 1,360 | 1,376 | 174,600 |
| 2024/07/18 | 1,414 | 1,443 | 1,407 | 1,409 | 187,400 |
| 2024/07/17 | 1,420 | 1,436 | 1,406 | 1,423 | 210,700 |
| 2024/07/16 | 1,418 | 1,443 | 1,393 | 1,396 | 210,600 |
| 2024/07/12 | 1,340 | 1,428 | 1,340 | 1,417 | 469,000 |
| 2024/07/11 | 1,379 | 1,379 | 1,328 | 1,332 | 287,800 |
| 2024/07/10 | 1,371 | 1,378 | 1,324 | 1,360 | 321,600 |
| 2024/07/09 | 1,379 | 1,415 | 1,373 | 1,384 | 205,500 |
| 2024/07/08 | 1,395 | 1,395 | 1,356 | 1,376 | 213,800 |
| 2024/07/05 | 1,411 | 1,418 | 1,381 | 1,391 | 199,200 |
| 2024/07/04 | 1,426 | 1,437 | 1,399 | 1,411 | 274,400 |
| 2024/07/03 | 1,404 | 1,422 | 1,398 | 1,420 | 220,700 |
| 2024/07/02 | 1,424 | 1,448 | 1,394 | 1,404 | 430,400 |
| 2024/07/01 | 1,458 | 1,469 | 1,428 | 1,440 | 243,800 |
| 2024/06/28 | 1,454 | 1,463 | 1,424 | 1,440 | 321,300 |
| 2024/06/27 | 1,445 | 1,468 | 1,435 | 1,451 | 300,200 |
| 2024/06/26 | 1,425 | 1,457 | 1,425 | 1,454 | 377,200 |
| 2024/06/25 | 1,389 | 1,441 | 1,385 | 1,425 | 328,800 |
| 2024/06/24 | 1,300 | 1,417 | 1,288 | 1,408 | 737,600 |
| 2024/06/21 | 1,333 | 1,348 | 1,297 | 1,300 | 321,200 |
| 2024/06/20 | 1,328 | 1,356 | 1,327 | 1,340 | 294,800 |
| 2024/06/19 | 1,324 | 1,349 | 1,321 | 1,339 | 191,000 |
| 2024/06/18 | 1,357 | 1,357 | 1,314 | 1,324 | 167,700 |
| 2024/06/17 | 1,352 | 1,366 | 1,332 | 1,340 | 350,200 |
| 2024/06/14 | 1,338 | 1,385 | 1,338 | 1,358 | 472,400 |
| 2024/06/13 | 1,337 | 1,367 | 1,337 | 1,341 | 326,600 |
| 2024/06/12 | 1,331 | 1,356 | 1,321 | 1,327 | 319,700 |
| 2024/06/11 | 1,330 | 1,340 | 1,297 | 1,325 | 370,600 |
| 2024/06/10 | 1,283 | 1,312 | 1,279 | 1,300 | 205,600 |
| 2024/06/07 | 1,274 | 1,283 | 1,258 | 1,282 | 182,000 |
| 2024/06/06 | 1,287 | 1,292 | 1,252 | 1,274 | 288,600 |
| 2024/06/05 | 1,306 | 1,318 | 1,279 | 1,279 | 377,200 |
| 2024/06/04 | 1,280 | 1,321 | 1,279 | 1,319 | 499,800 |
| 2024/06/03 | 1,249 | 1,278 | 1,241 | 1,267 | 376,400 |
| 2024/05/31 | 1,253 | 1,292 | 1,240 | 1,251 | 718,800 |
| 2024/05/30 | 1,172 | 1,253 | 1,172 | 1,240 | 707,400 |
| 2024/05/29 | 1,208 | 1,210 | 1,167 | 1,172 | 360,200 |
| 2024/05/28 | 1,234 | 1,252 | 1,199 | 1,205 | 431,200 |
| 2024/05/27 | 1,255 | 1,276 | 1,213 | 1,232 | 439,200 |
| 2024/05/24 | 1,250 | 1,250 | 1,210 | 1,217 | 554,600 |
| 2024/05/23 | 1,262 | 1,286 | 1,240 | 1,262 | 726,400 |
| 2024/05/22 | 1,211 | 1,275 | 1,210 | 1,253 | 662,900 |
| 2024/05/21 | 1,168 | 1,213 | 1,168 | 1,211 | 580,600 |
| 2024/05/20 | 1,222 | 1,224 | 1,171 | 1,182 | 635,000 |
| 2024/05/17 | 1,167 | 1,231 | 1,160 | 1,213 | 1,091,000 |
| 2024/05/16 | 1,138 | 1,202 | 1,111 | 1,169 | 1,549,700 |
| 2024/05/15 | 1,097 | 1,109 | 1,041 | 1,048 | 701,700 |
| 2024/05/14 | 1,060 | 1,077 | 1,052 | 1,062 | 277,300 |
| 2024/05/13 | 1,076 | 1,076 | 1,035 | 1,060 | 411,600 |
| 2024/05/10 | 1,108 | 1,110 | 1,081 | 1,088 | 245,900 |
| 2024/05/09 | 1,090 | 1,101 | 1,085 | 1,092 | 156,400 |
| 2024/05/08 | 1,087 | 1,109 | 1,078 | 1,090 | 237,400 |
| 2024/05/07 | 1,059 | 1,092 | 1,056 | 1,091 | 318,800 |
| 2024/05/02 | 1,030 | 1,070 | 1,025 | 1,038 | 249,600 |
| 2024/05/01 | 1,040 | 1,051 | 1,027 | 1,030 | 151,800 |
| 2024/04/30 | 1,056 | 1,057 | 1,036 | 1,049 | 166,700 |
| 2024/04/26 | 1,030 | 1,043 | 1,013 | 1,043 | 246,500 |
| 2024/04/25 | 1,044 | 1,049 | 1,024 | 1,030 | 311,500 |
| 2024/04/24 | 1,068 | 1,077 | 1,046 | 1,047 | 326,400 |
| 2024/04/23 | 1,045 | 1,077 | 1,045 | 1,053 | 285,300 |
| 2024/04/22 | 1,034 | 1,040 | 1,022 | 1,036 | 191,600 |
| 2024/04/19 | 1,089 | 1,089 | 1,023 | 1,023 | 375,600 |
| 2024/04/18 | 1,035 | 1,107 | 1,035 | 1,094 | 341,300 |
| 2024/04/17 | 1,043 | 1,054 | 1,031 | 1,039 | 189,100 |
| 2024/04/16 | 1,035 | 1,050 | 1,011 | 1,031 | 284,700 |
| 2024/04/15 | 1,025 | 1,058 | 1,011 | 1,052 | 380,000 |
| 2024/04/12 | 1,055 | 1,074 | 1,048 | 1,048 | 264,900 |
| 2024/04/11 | 1,062 | 1,069 | 1,053 | 1,060 | 297,200 |
| 2024/04/10 | 1,105 | 1,114 | 1,070 | 1,078 | 406,600 |
| 2024/04/09 | 1,127 | 1,128 | 1,100 | 1,111 | 264,400 |
| 2024/04/08 | 1,131 | 1,135 | 1,112 | 1,127 | 200,900 |
| 2024/04/05 | 1,106 | 1,136 | 1,102 | 1,125 | 228,100 |
| 2024/04/04 | 1,118 | 1,147 | 1,118 | 1,128 | 222,400 |
| 2024/04/03 | 1,125 | 1,132 | 1,106 | 1,118 | 461,400 |
| 2024/04/02 | 1,200 | 1,204 | 1,143 | 1,153 | 425,200 |
| 2024/04/01 | 1,253 | 1,257 | 1,221 | 1,224 | 247,200 |
| 2024/03/29 | 1,167 | 1,249 | 1,167 | 1,241 | 433,500 |
| 2024/03/28 | 1,189 | 1,193 | 1,161 | 1,167 | 268,200 |
| 2024/03/27 | 1,209 | 1,218 | 1,192 | 1,212 | 200,900 |
| 2024/03/26 | 1,250 | 1,255 | 1,216 | 1,216 | 243,100 |
| 2024/03/25 | 1,236 | 1,259 | 1,233 | 1,242 | 268,900 |
| 2024/03/22 | 1,250 | 1,260 | 1,221 | 1,256 | 426,600 |
| 2024/03/21 | 1,205 | 1,268 | 1,194 | 1,250 | 912,800 |
| 2024/03/19 | 1,163 | 1,179 | 1,143 | 1,169 | 368,500 |
| 2024/03/18 | 1,158 | 1,182 | 1,136 | 1,172 | 555,200 |
| 2024/03/15 | 1,116 | 1,153 | 1,111 | 1,138 | 405,400 |
| 2024/03/14 | 1,121 | 1,147 | 1,114 | 1,126 | 229,100 |
| 2024/03/13 | 1,142 | 1,162 | 1,120 | 1,122 | 500,900 |
| 2024/03/12 | 1,060 | 1,168 | 1,051 | 1,139 | 652,800 |
| 2024/03/11 | 1,085 | 1,098 | 1,054 | 1,076 | 346,900 |
| 2024/03/08 | 1,094 | 1,114 | 1,085 | 1,093 | 305,100 |
| 2024/03/07 | 1,154 | 1,158 | 1,100 | 1,100 | 502,200 |
| 2024/03/06 | 1,112 | 1,163 | 1,105 | 1,145 | 458,300 |
| 2024/03/05 | 1,145 | 1,145 | 1,103 | 1,127 | 338,800 |
| 2024/03/04 | 1,105 | 1,145 | 1,082 | 1,124 | 448,200 |
| 2024/03/01 | 1,125 | 1,136 | 1,104 | 1,115 | 284,800 |
| 2024/02/29 | 1,107 | 1,123 | 1,088 | 1,116 | 439,800 |
| 2024/02/28 | 1,079 | 1,128 | 1,070 | 1,109 | 668,700 |
| 2024/02/27 | 1,038 | 1,100 | 1,029 | 1,092 | 682,500 |
| 2024/02/26 | 1,028 | 1,041 | 1,006 | 1,034 | 542,800 |
| 2024/02/22 | 1,041 | 1,055 | 1,028 | 1,037 | 273,600 |
| 2024/02/21 | 1,036 | 1,037 | 1,015 | 1,029 | 225,600 |
| 2024/02/20 | 1,030 | 1,041 | 1,022 | 1,030 | 318,800 |
| 2024/02/19 | 1,013 | 1,042 | 1,009 | 1,029 | 383,800 |
| 2024/02/16 | 1,009 | 1,042 | 997 | 1,014 | 589,700 |
| 2024/02/15 | 1,023 | 1,058 | 993 | 1,005 | 1,606,900 |
| 2024/02/14 | 964 | 982 | 950 | 962 | 409,400 |
| 2024/02/13 | 981 | 989 | 960 | 979 | 406,200 |
| 2024/02/09 | 992 | 997 | 970 | 970 | 450,600 |
| 2024/02/08 | 998 | 1,002 | 982 | 994 | 432,300 |
| 2024/02/07 | 1,006 | 1,006 | 988 | 998 | 361,100 |
| 2024/02/06 | 1,010 | 1,010 | 986 | 1,001 | 287,400 |
| 2024/02/05 | 1,002 | 1,019 | 997 | 1,017 | 311,200 |
| 2024/02/02 | 1,010 | 1,011 | 994 | 997 | 251,200 |
| 2024/02/01 | 995 | 1,011 | 983 | 1,007 | 359,300 |
| 2024/01/31 | 1,009 | 1,011 | 980 | 1,006 | 704,200 |
| 2024/01/30 | 1,019 | 1,034 | 1,016 | 1,017 | 155,700 |
| 2024/01/29 | 1,013 | 1,025 | 1,008 | 1,017 | 169,400 |
| 2024/01/26 | 1,017 | 1,025 | 1,007 | 1,008 | 307,600 |
| 2024/01/25 | 1,015 | 1,024 | 1,007 | 1,019 | 215,200 |
| 2024/01/24 | 1,040 | 1,044 | 1,012 | 1,017 | 327,800 |
| 2024/01/23 | 1,055 | 1,059 | 1,030 | 1,030 | 244,700 |
| 2024/01/22 | 1,025 | 1,054 | 1,007 | 1,054 | 368,800 |
| 2024/01/19 | 1,022 | 1,034 | 1,008 | 1,009 | 356,000 |
| 2024/01/18 | 1,004 | 1,020 | 1,002 | 1,018 | 322,900 |
| 2024/01/17 | 1,024 | 1,035 | 1,004 | 1,004 | 389,100 |
| 2024/01/16 | 1,047 | 1,056 | 1,016 | 1,019 | 349,800 |
| 2024/01/15 | 1,045 | 1,052 | 1,036 | 1,040 | 166,000 |
| 2024/01/12 | 1,040 | 1,051 | 1,030 | 1,045 | 397,600 |
| 2024/01/11 | 1,080 | 1,080 | 1,040 | 1,044 | 379,300 |
| 2024/01/10 | 1,051 | 1,082 | 1,047 | 1,073 | 288,000 |
| 2024/01/09 | 1,070 | 1,082 | 1,053 | 1,063 | 314,400 |
| 2024/01/05 | 1,102 | 1,104 | 1,044 | 1,044 | 390,000 |
| 2024/01/04 | 1,048 | 1,098 | 1,029 | 1,093 | 453,700 |