3661 (株)エムアップホールディングス の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-09 | 1,134 | 1,141 | 1,117 | 1,138 | 346,200 | 1,138 |
| 2023-06-08 | 1,123 | 1,137 | 1,101 | 1,105 | 397,600 | 1,105 |
| 2023-06-07 | 1,131 | 1,154 | 1,128 | 1,147 | 549,200 | 1,147 |
| 2023-06-06 | 1,109 | 1,116 | 1,084 | 1,115 | 406,400 | 1,115 |
| 2023-06-05 | 1,092 | 1,113 | 1,084 | 1,099 | 375,500 | 1,099 |
| 2023-06-02 | 1,055 | 1,073 | 1,038 | 1,066 | 495,100 | 1,066 |
| 2023-06-01 | 1,100 | 1,101 | 1,045 | 1,045 | 775,800 | 1,045 |
| 2023-05-31 | 1,167 | 1,169 | 1,100 | 1,101 | 727,000 | 1,101 |
| 2023-05-30 | 1,196 | 1,202 | 1,166 | 1,190 | 323,800 | 1,190 |
| 2023-05-29 | 1,203 | 1,208 | 1,184 | 1,198 | 439,000 | 1,198 |
| 2023-05-26 | 1,227 | 1,239 | 1,171 | 1,173 | 506,900 | 1,173 |
| 2023-05-25 | 1,215 | 1,256 | 1,205 | 1,228 | 454,800 | 1,228 |
| 2023-05-24 | 1,191 | 1,233 | 1,186 | 1,217 | 405,200 | 1,217 |
| 2023-05-23 | 1,280 | 1,280 | 1,198 | 1,200 | 722,000 | 1,200 |
| 2023-05-22 | 1,303 | 1,308 | 1,262 | 1,271 | 307,100 | 1,271 |
| 2023-05-19 | 1,300 | 1,332 | 1,276 | 1,297 | 502,300 | 1,297 |
| 2023-05-18 | 1,324 | 1,324 | 1,285 | 1,296 | 920,100 | 1,296 |
| 2023-05-17 | 1,303 | 1,357 | 1,301 | 1,324 | 715,200 | 1,324 |
| 2023-05-16 | 1,250 | 1,296 | 1,213 | 1,290 | 1,161,300 | 1,290 |
| 2023-05-15 | 1,218 | 1,235 | 1,183 | 1,224 | 702,700 | 1,224 |
| 2023-05-12 | 1,209 | 1,231 | 1,196 | 1,226 | 321,100 | 1,226 |
| 2023-05-11 | 1,201 | 1,225 | 1,196 | 1,215 | 258,100 | 1,215 |
| 2023-05-10 | 1,204 | 1,209 | 1,184 | 1,203 | 402,000 | 1,203 |
| 2023-05-09 | 1,217 | 1,262 | 1,208 | 1,210 | 467,700 | 1,210 |
| 2023-05-08 | 1,230 | 1,230 | 1,204 | 1,205 | 234,500 | 1,205 |
| 2023-05-02 | 1,221 | 1,224 | 1,190 | 1,220 | 323,400 | 1,220 |
| 2023-05-01 | 1,229 | 1,252 | 1,210 | 1,220 | 363,400 | 1,220 |
| 2023-04-28 | 1,204 | 1,230 | 1,196 | 1,229 | 382,100 | 1,229 |
| 2023-04-27 | 1,168 | 1,211 | 1,168 | 1,185 | 378,600 | 1,185 |
| 2023-04-26 | 1,160 | 1,175 | 1,143 | 1,169 | 246,100 | 1,169 |
| 2023-04-25 | 1,194 | 1,194 | 1,161 | 1,174 | 277,400 | 1,174 |
| 2023-04-24 | 1,201 | 1,208 | 1,172 | 1,192 | 267,100 | 1,192 |
| 2023-04-21 | 1,214 | 1,216 | 1,181 | 1,189 | 317,700 | 1,189 |
| 2023-04-20 | 1,225 | 1,230 | 1,198 | 1,226 | 305,100 | 1,226 |
| 2023-04-19 | 1,235 | 1,261 | 1,227 | 1,240 | 330,800 | 1,240 |
| 2023-04-18 | 1,220 | 1,239 | 1,214 | 1,235 | 243,800 | 1,235 |
| 2023-04-17 | 1,202 | 1,226 | 1,179 | 1,223 | 376,300 | 1,223 |
| 2023-04-14 | 1,227 | 1,254 | 1,214 | 1,214 | 422,800 | 1,214 |
| 2023-04-13 | 1,197 | 1,210 | 1,181 | 1,210 | 249,800 | 1,210 |
| 2023-04-12 | 1,220 | 1,231 | 1,176 | 1,203 | 559,400 | 1,203 |
| 2023-04-11 | 1,195 | 1,243 | 1,186 | 1,226 | 545,000 | 1,226 |
| 2023-04-10 | 1,166 | 1,215 | 1,158 | 1,198 | 432,700 | 1,198 |
| 2023-04-07 | 1,151 | 1,170 | 1,143 | 1,158 | 266,100 | 1,158 |
| 2023-04-06 | 1,104 | 1,150 | 1,094 | 1,146 | 401,800 | 1,146 |
| 2023-04-05 | 1,110 | 1,133 | 1,109 | 1,121 | 294,000 | 1,121 |
| 2023-04-04 | 1,138 | 1,138 | 1,106 | 1,124 | 344,500 | 1,124 |
| 2023-04-03 | 1,162 | 1,172 | 1,130 | 1,141 | 377,600 | 1,141 |
| 2023-03-31 | 1,150 | 1,160 | 1,125 | 1,138 | 349,800 | 1,138 |
| 2023-03-30 | 1,138 | 1,155 | 1,125 | 1,142 | 423,500 | 1,142 |
| 2023-03-29 | 1,093 | 1,116 | 1,080 | 1,115 | 377,600 | 1,115 |
| 2023-03-28 | 1,086 | 1,103 | 1,077 | 1,097 | 483,000 | 1,097 |
| 2023-03-27 | 1,080 | 1,103 | 1,070 | 1,096 | 427,800 | 1,096 |
| 2023-03-24 | 1,069 | 1,104 | 1,048 | 1,097 | 580,900 | 1,097 |
| 2023-03-23 | 1,057 | 1,091 | 1,043 | 1,090 | 463,900 | 1,090 |
| 2023-03-22 | 1,050 | 1,099 | 1,046 | 1,082 | 901,500 | 1,082 |
| 2023-03-20 | 1,036 | 1,037 | 991 | 992 | 451,000 | 992 |
| 2023-03-17 | 1,006 | 1,036 | 1,004 | 1,036 | 373,800 | 1,036 |
| 2023-03-16 | 984 | 1,008 | 968 | 997 | 534,200 | 997 |
| 2023-03-15 | 1,018 | 1,027 | 997 | 1,009 | 303,200 | 1,009 |
| 2023-03-14 | 1,000 | 1,011 | 988 | 996 | 493,900 | 996 |
| 2023-03-13 | 1,025 | 1,026 | 1,001 | 1,026 | 360,500 | 1,026 |
| 2023-03-10 | 1,090 | 1,099 | 1,046 | 1,054 | 512,800 | 1,054 |
| 2023-03-09 | 1,061 | 1,103 | 1,061 | 1,100 | 624,900 | 1,100 |
| 2023-03-08 | 1,072 | 1,076 | 1,053 | 1,056 | 304,500 | 1,056 |
| 2023-03-07 | 1,056 | 1,079 | 1,048 | 1,075 | 261,400 | 1,075 |
| 2023-03-06 | 1,074 | 1,080 | 1,052 | 1,059 | 340,700 | 1,059 |
| 2023-03-03 | 1,047 | 1,062 | 1,031 | 1,044 | 256,700 | 1,044 |
| 2023-03-02 | 1,036 | 1,063 | 1,035 | 1,048 | 225,600 | 1,048 |
| 2023-03-01 | 1,060 | 1,080 | 1,045 | 1,050 | 507,600 | 1,050 |
| 2023-02-28 | 1,027 | 1,062 | 1,019 | 1,058 | 723,200 | 1,058 |
| 2023-02-27 | 1,016 | 1,024 | 994 | 1,008 | 611,500 | 1,008 |
| 2023-02-24 | 1,081 | 1,090 | 1,037 | 1,041 | 503,800 | 1,041 |
| 2023-02-22 | 1,069 | 1,098 | 1,057 | 1,088 | 414,200 | 1,088 |
| 2023-02-21 | 1,113 | 1,117 | 1,083 | 1,085 | 378,200 | 1,085 |
| 2023-02-20 | 1,049 | 1,100 | 1,035 | 1,097 | 536,200 | 1,097 |
| 2023-02-17 | 1,045 | 1,050 | 1,017 | 1,049 | 596,800 | 1,049 |
| 2023-02-16 | 1,010 | 1,083 | 1,007 | 1,056 | 1,142,800 | 1,056 |
| 2023-02-15 | 1,073 | 1,106 | 998 | 1,000 | 2,090,200 | 1,000 |
| 2023-02-14 | 1,153 | 1,197 | 1,149 | 1,193 | 562,900 | 1,193 |
| 2023-02-13 | 1,145 | 1,164 | 1,138 | 1,141 | 397,000 | 1,141 |
| 2023-02-10 | 1,170 | 1,172 | 1,144 | 1,150 | 343,000 | 1,150 |
| 2023-02-09 | 1,167 | 1,180 | 1,151 | 1,176 | 250,100 | 1,176 |
| 2023-02-08 | 1,189 | 1,192 | 1,156 | 1,170 | 342,200 | 1,170 |
| 2023-02-07 | 1,201 | 1,229 | 1,181 | 1,193 | 384,700 | 1,193 |
| 2023-02-06 | 1,233 | 1,239 | 1,194 | 1,204 | 286,900 | 1,204 |
| 2023-02-03 | 1,212 | 1,248 | 1,202 | 1,232 | 295,400 | 1,232 |
| 2023-02-02 | 1,223 | 1,241 | 1,212 | 1,216 | 309,600 | 1,216 |
| 2023-02-01 | 1,235 | 1,258 | 1,202 | 1,209 | 437,800 | 1,209 |
| 2023-01-31 | 1,231 | 1,245 | 1,217 | 1,232 | 262,300 | 1,232 |
| 2023-01-30 | 1,255 | 1,261 | 1,239 | 1,245 | 217,600 | 1,245 |
| 2023-01-27 | 1,298 | 1,298 | 1,242 | 1,250 | 477,300 | 1,250 |
| 2023-01-26 | 1,263 | 1,279 | 1,254 | 1,274 | 218,800 | 1,274 |
| 2023-01-25 | 1,293 | 1,314 | 1,267 | 1,270 | 383,700 | 1,270 |
| 2023-01-24 | 1,325 | 1,332 | 1,295 | 1,306 | 198,300 | 1,306 |
| 2023-01-23 | 1,314 | 1,332 | 1,295 | 1,305 | 267,800 | 1,305 |
| 2023-01-20 | 1,257 | 1,292 | 1,255 | 1,284 | 230,400 | 1,284 |
| 2023-01-19 | 1,254 | 1,289 | 1,247 | 1,264 | 245,400 | 1,264 |
| 2023-01-18 | 1,229 | 1,279 | 1,229 | 1,275 | 309,200 | 1,275 |
| 2023-01-17 | 1,246 | 1,271 | 1,218 | 1,227 | 397,800 | 1,227 |
| 2023-01-16 | 1,283 | 1,306 | 1,235 | 1,243 | 629,400 | 1,243 |
| 2023-01-13 | 1,331 | 1,362 | 1,303 | 1,313 | 426,200 | 1,313 |
| 2023-01-12 | 1,385 | 1,396 | 1,348 | 1,350 | 245,300 | 1,350 |
| 2023-01-11 | 1,393 | 1,409 | 1,358 | 1,378 | 349,800 | 1,378 |
| 2023-01-10 | 1,359 | 1,404 | 1,358 | 1,391 | 350,400 | 1,391 |
| 2023-01-06 | 1,348 | 1,351 | 1,314 | 1,336 | 506,900 | 1,336 |
| 2023-01-05 | 1,358 | 1,405 | 1,358 | 1,384 | 323,900 | 1,384 |
| 2023-01-04 | 1,405 | 1,414 | 1,350 | 1,358 | 375,100 | 1,358 |
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
