3661 (株)エムアップホールディングス の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-211,1681,2131,1681,211580,6001,211
2024-05-201,2221,2241,1711,182635,0001,182
2024-05-171,1671,2311,1601,2131,091,0001,213
2024-05-161,1381,2021,1111,1691,549,7001,169
2024-05-151,0971,1091,0411,048701,7001,048
2024-05-141,0601,0771,0521,062277,3001,062
2024-05-131,0761,0761,0351,060411,6001,060
2024-05-101,1081,1101,0811,088245,9001,088
2024-05-091,0901,1011,0851,092156,4001,092
2024-05-081,0871,1091,0781,090237,4001,090
2024-05-071,0591,0921,0561,091318,8001,091
2024-05-021,0301,0701,0251,038249,6001,038
2024-05-011,0401,0511,0271,030151,8001,030
2024-04-301,0561,0571,0361,049166,7001,049
2024-04-261,0301,0431,0131,043246,5001,043
2024-04-251,0441,0491,0241,030311,5001,030
2024-04-241,0681,0771,0461,047326,4001,047
2024-04-231,0451,0771,0451,053285,3001,053
2024-04-221,0341,0401,0221,036191,6001,036
2024-04-191,0891,0891,0231,023375,6001,023
2024-04-181,0351,1071,0351,094341,3001,094
2024-04-171,0431,0541,0311,039189,1001,039
2024-04-161,0351,0501,0111,031284,7001,031
2024-04-151,0251,0581,0111,052380,0001,052
2024-04-121,0551,0741,0481,048264,9001,048
2024-04-111,0621,0691,0531,060297,2001,060
2024-04-101,1051,1141,0701,078406,6001,078
2024-04-091,1271,1281,1001,111264,4001,111
2024-04-081,1311,1351,1121,127200,9001,127
2024-04-051,1061,1361,1021,125228,1001,125
2024-04-041,1181,1471,1181,128222,4001,128
2024-04-031,1251,1321,1061,118461,4001,118
2024-04-021,2001,2041,1431,153425,2001,153
2024-04-011,2531,2571,2211,224247,2001,224
2024-03-291,1671,2491,1671,241433,5001,241
2024-03-281,1891,1931,1611,167268,2001,167
2024-03-271,2091,2181,1921,212200,9001,212
2024-03-261,2501,2551,2161,216243,1001,216
2024-03-251,2361,2591,2331,242268,9001,242
2024-03-221,2501,2601,2211,256426,6001,256
2024-03-211,2051,2681,1941,250912,8001,250
2024-03-191,1631,1791,1431,169368,5001,169
2024-03-181,1581,1821,1361,172555,2001,172
2024-03-151,1161,1531,1111,138405,4001,138
2024-03-141,1211,1471,1141,126229,1001,126
2024-03-131,1421,1621,1201,122500,9001,122
2024-03-121,0601,1681,0511,139652,8001,139
2024-03-111,0851,0981,0541,076346,9001,076
2024-03-081,0941,1141,0851,093305,1001,093
2024-03-071,1541,1581,1001,100502,2001,100
2024-03-061,1121,1631,1051,145458,3001,145
2024-03-051,1451,1451,1031,127338,8001,127
2024-03-041,1051,1451,0821,124448,2001,124
2024-03-011,1251,1361,1041,115284,8001,115
2024-02-291,1071,1231,0881,116439,8001,116
2024-02-281,0791,1281,0701,109668,7001,109
2024-02-271,0381,1001,0291,092682,5001,092
2024-02-261,0281,0411,0061,034542,8001,034
2024-02-221,0411,0551,0281,037273,6001,037
2024-02-211,0361,0371,0151,029225,6001,029
2024-02-201,0301,0411,0221,030318,8001,030
2024-02-191,0131,0421,0091,029383,8001,029
2024-02-161,0091,0429971,014589,7001,014
2024-02-151,0231,0589931,0051,606,9001,005
2024-02-14964982950962409,400962
2024-02-13981989960979406,200979
2024-02-09992997970970450,600970
2024-02-089981,002982994432,300994
2024-02-071,0061,006988998361,100998
2024-02-061,0101,0109861,001287,4001,001
2024-02-051,0021,0199971,017311,2001,017
2024-02-021,0101,011994997251,200997
2024-02-019951,0119831,007359,3001,007
2024-01-311,0091,0119801,006704,2001,006
2024-01-301,0191,0341,0161,017155,7001,017
2024-01-291,0131,0251,0081,017169,4001,017
2024-01-261,0171,0251,0071,008307,6001,008
2024-01-251,0151,0241,0071,019215,2001,019
2024-01-241,0401,0441,0121,017327,8001,017
2024-01-231,0551,0591,0301,030244,7001,030
2024-01-221,0251,0541,0071,054368,8001,054
2024-01-191,0221,0341,0081,009356,0001,009
2024-01-181,0041,0201,0021,018322,9001,018
2024-01-171,0241,0351,0041,004389,1001,004
2024-01-161,0471,0561,0161,019349,8001,019
2024-01-151,0451,0521,0361,040166,0001,040
2024-01-121,0401,0511,0301,045397,6001,045
2024-01-111,0801,0801,0401,044379,3001,044
2024-01-101,0511,0821,0471,073288,0001,073
2024-01-091,0701,0821,0531,063314,4001,063
2024-01-051,1021,1041,0441,044390,0001,044
2024-01-041,0481,0981,0291,093453,7001,093

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