3661 (株)エムアップホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,831 | 1,871 | 1,822 | 1,859 | 247,000 | 1,859 |
| 2025-05-08 | 1,840 | 1,856 | 1,815 | 1,841 | 204,500 | 1,841 |
| 2025-05-07 | 1,810 | 1,848 | 1,803 | 1,848 | 191,000 | 1,848 |
| 2025-05-02 | 1,826 | 1,843 | 1,788 | 1,819 | 197,100 | 1,819 |
| 2025-05-01 | 1,847 | 1,865 | 1,816 | 1,828 | 210,500 | 1,828 |
| 2025-04-30 | 1,838 | 1,887 | 1,829 | 1,887 | 250,400 | 1,887 |
| 2025-04-28 | 1,814 | 1,839 | 1,802 | 1,829 | 189,600 | 1,829 |
| 2025-04-25 | 1,814 | 1,820 | 1,784 | 1,796 | 405,000 | 1,796 |
| 2025-04-24 | 1,861 | 1,866 | 1,804 | 1,813 | 314,500 | 1,813 |
| 2025-04-23 | 1,890 | 1,893 | 1,849 | 1,869 | 179,100 | 1,869 |
| 2025-04-22 | 1,883 | 1,888 | 1,832 | 1,860 | 402,800 | 1,860 |
| 2025-04-21 | 1,891 | 1,907 | 1,830 | 1,860 | 331,800 | 1,860 |
| 2025-04-18 | 1,880 | 1,897 | 1,864 | 1,896 | 200,100 | 1,896 |
| 2025-04-17 | 1,813 | 1,883 | 1,813 | 1,879 | 300,800 | 1,879 |
| 2025-04-16 | 1,845 | 1,849 | 1,784 | 1,812 | 390,100 | 1,812 |
| 2025-04-15 | 1,859 | 1,860 | 1,819 | 1,826 | 210,200 | 1,826 |
| 2025-04-14 | 1,828 | 1,868 | 1,822 | 1,831 | 259,700 | 1,831 |
| 2025-04-11 | 1,748 | 1,820 | 1,747 | 1,806 | 377,400 | 1,806 |
| 2025-04-10 | 1,735 | 1,842 | 1,717 | 1,825 | 519,300 | 1,825 |
| 2025-04-09 | 1,650 | 1,681 | 1,623 | 1,666 | 587,200 | 1,666 |
| 2025-04-08 | 1,638 | 1,721 | 1,630 | 1,716 | 484,900 | 1,716 |
| 2025-04-07 | 1,566 | 1,612 | 1,500 | 1,561 | 760,100 | 1,561 |
| 2025-04-04 | 1,710 | 1,731 | 1,631 | 1,686 | 729,500 | 1,686 |
| 2025-04-03 | 1,674 | 1,741 | 1,674 | 1,730 | 315,600 | 1,730 |
| 2025-04-02 | 1,749 | 1,770 | 1,720 | 1,734 | 200,600 | 1,734 |
| 2025-04-01 | 1,736 | 1,764 | 1,715 | 1,724 | 275,900 | 1,724 |
| 2025-03-31 | 1,767 | 1,782 | 1,735 | 1,750 | 352,400 | 1,750 |
| 2025-03-28 | 1,821 | 1,854 | 1,801 | 1,807 | 296,100 | 1,807 |
| 2025-03-27 | 1,835 | 1,848 | 1,816 | 1,848 | 257,500 | 1,848 |
| 2025-03-26 | 1,806 | 1,872 | 1,806 | 1,845 | 422,400 | 1,845 |
| 2025-03-25 | 1,839 | 1,839 | 1,781 | 1,808 | 228,900 | 1,808 |
| 2025-03-24 | 1,821 | 1,846 | 1,799 | 1,799 | 428,200 | 1,799 |
| 2025-03-21 | 1,816 | 1,845 | 1,800 | 1,815 | 314,000 | 1,815 |
| 2025-03-19 | 1,790 | 1,838 | 1,785 | 1,816 | 351,800 | 1,816 |
| 2025-03-18 | 1,781 | 1,823 | 1,776 | 1,796 | 293,200 | 1,796 |
| 2025-03-17 | 1,786 | 1,796 | 1,760 | 1,764 | 219,200 | 1,764 |
| 2025-03-14 | 1,740 | 1,774 | 1,735 | 1,758 | 306,200 | 1,758 |
| 2025-03-13 | 1,800 | 1,813 | 1,754 | 1,774 | 476,300 | 1,774 |
| 2025-03-12 | 1,664 | 1,800 | 1,664 | 1,773 | 757,600 | 1,773 |
| 2025-03-11 | 1,636 | 1,678 | 1,618 | 1,677 | 673,600 | 1,677 |
| 2025-03-10 | 1,722 | 1,770 | 1,646 | 1,676 | 1,006,000 | 1,676 |
| 2025-03-07 | 1,600 | 1,756 | 1,600 | 1,745 | 1,219,500 | 1,745 |
| 2025-03-06 | 1,535 | 1,616 | 1,533 | 1,616 | 637,200 | 1,616 |
| 2025-03-05 | 1,502 | 1,527 | 1,476 | 1,521 | 321,500 | 1,521 |
| 2025-03-04 | 1,525 | 1,525 | 1,476 | 1,502 | 384,200 | 1,502 |
| 2025-03-03 | 1,509 | 1,539 | 1,491 | 1,537 | 248,400 | 1,537 |
| 2025-02-28 | 1,489 | 1,514 | 1,472 | 1,479 | 413,200 | 1,479 |
| 2025-02-27 | 1,517 | 1,538 | 1,504 | 1,516 | 298,300 | 1,516 |
| 2025-02-26 | 1,488 | 1,532 | 1,484 | 1,489 | 326,500 | 1,489 |
| 2025-02-25 | 1,480 | 1,505 | 1,466 | 1,488 | 353,900 | 1,488 |
| 2025-02-21 | 1,515 | 1,535 | 1,501 | 1,508 | 459,200 | 1,508 |
| 2025-02-20 | 1,573 | 1,587 | 1,545 | 1,553 | 598,500 | 1,553 |
| 2025-02-19 | 1,650 | 1,650 | 1,593 | 1,621 | 412,000 | 1,621 |
| 2025-02-18 | 1,662 | 1,682 | 1,650 | 1,664 | 371,500 | 1,664 |
| 2025-02-17 | 1,803 | 1,829 | 1,691 | 1,699 | 1,114,700 | 1,699 |
| 2025-02-14 | 1,640 | 1,652 | 1,560 | 1,568 | 560,100 | 1,568 |
| 2025-02-13 | 1,642 | 1,658 | 1,625 | 1,656 | 249,300 | 1,656 |
| 2025-02-12 | 1,668 | 1,674 | 1,625 | 1,655 | 211,600 | 1,655 |
| 2025-02-10 | 1,590 | 1,658 | 1,590 | 1,647 | 227,500 | 1,647 |
| 2025-02-07 | 1,640 | 1,640 | 1,586 | 1,609 | 187,900 | 1,609 |
| 2025-02-06 | 1,603 | 1,662 | 1,601 | 1,647 | 318,300 | 1,647 |
| 2025-02-05 | 1,577 | 1,589 | 1,564 | 1,589 | 174,800 | 1,589 |
| 2025-02-04 | 1,607 | 1,608 | 1,556 | 1,568 | 246,100 | 1,568 |
| 2025-02-03 | 1,598 | 1,615 | 1,584 | 1,596 | 220,300 | 1,596 |
| 2025-01-31 | 1,623 | 1,638 | 1,602 | 1,612 | 189,200 | 1,612 |
| 2025-01-30 | 1,628 | 1,650 | 1,617 | 1,621 | 273,000 | 1,621 |
| 2025-01-29 | 1,660 | 1,691 | 1,618 | 1,628 | 395,100 | 1,628 |
| 2025-01-28 | 1,555 | 1,627 | 1,544 | 1,623 | 358,700 | 1,623 |
| 2025-01-27 | 1,557 | 1,581 | 1,552 | 1,570 | 219,600 | 1,570 |
| 2025-01-24 | 1,517 | 1,571 | 1,502 | 1,551 | 262,500 | 1,551 |
| 2025-01-23 | 1,475 | 1,508 | 1,471 | 1,487 | 229,600 | 1,487 |
| 2025-01-22 | 1,497 | 1,505 | 1,464 | 1,474 | 217,400 | 1,474 |
| 2025-01-21 | 1,505 | 1,505 | 1,478 | 1,484 | 187,100 | 1,484 |
| 2025-01-20 | 1,542 | 1,542 | 1,494 | 1,494 | 185,100 | 1,494 |
| 2025-01-17 | 1,524 | 1,530 | 1,499 | 1,525 | 180,100 | 1,525 |
| 2025-01-16 | 1,568 | 1,569 | 1,539 | 1,540 | 131,100 | 1,540 |
| 2025-01-15 | 1,543 | 1,557 | 1,533 | 1,546 | 120,000 | 1,546 |
| 2025-01-14 | 1,559 | 1,562 | 1,530 | 1,558 | 207,900 | 1,558 |
| 2025-01-10 | 1,567 | 1,588 | 1,555 | 1,562 | 144,600 | 1,562 |
| 2025-01-09 | 1,596 | 1,607 | 1,569 | 1,575 | 159,700 | 1,575 |
| 2025-01-08 | 1,587 | 1,598 | 1,558 | 1,596 | 189,800 | 1,596 |
| 2025-01-07 | 1,616 | 1,626 | 1,601 | 1,601 | 186,000 | 1,601 |
| 2025-01-06 | 1,650 | 1,651 | 1,592 | 1,592 | 246,600 | 1,592 |
分割・併合履歴 ： [2021-12-29]1株→4株 [2012-12-26]1株→2株 [2012-07-27]1株→2株