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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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