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
2024-11-131,3571,3791,3321,368301,1001,368
2024-11-121,3731,3971,3681,374208,1001,374
2024-11-111,3571,3811,3541,368179,3001,368
2024-11-081,3701,3951,3551,366209,6001,366
2024-11-071,3441,3721,3361,362203,9001,362
2024-11-061,3161,3371,3091,331135,8001,331
2024-11-051,3221,3221,2911,319185,1001,319
2024-11-011,3161,3391,3001,319249,9001,319
2024-10-311,3351,3601,3241,336389,3001,336
2024-10-301,3451,3541,3121,352281,0001,352
2024-10-291,2801,3191,2601,317205,2001,317
2024-10-281,2251,2801,2191,276207,6001,276
2024-10-251,2631,2631,2091,225170,3001,225
2024-10-241,2381,2461,2291,243181,0001,243
2024-10-231,2761,2771,2551,25892,5001,258
2024-10-221,3241,3311,2771,277161,6001,277
2024-10-211,3161,3451,3041,322140,2001,322
2024-10-181,3151,3221,3061,316128,9001,316
2024-10-171,3511,3521,3161,317163,0001,317
2024-10-161,3271,3741,3161,350237,0001,350
2024-10-151,3391,3581,3121,335186,6001,335
2024-10-111,3161,3251,3071,309147,7001,309
2024-10-101,3141,3221,2991,305195,0001,305
2024-10-091,2801,3031,2801,296241,3001,296
2024-10-081,2551,2751,2391,273212,1001,273
2024-10-071,2811,2881,2591,270208,3001,270
2024-10-041,2711,2981,2661,268256,8001,268
2024-10-031,2601,2671,2341,251231,6001,251
2024-10-021,2861,2951,2281,230495,8001,230
2024-10-011,3171,3181,2851,311293,1001,311
2024-09-301,2931,3471,2931,325296,7001,325
2024-09-271,3521,3651,3311,340178,7001,340
2024-09-261,3301,3561,3221,355288,0001,355
2024-09-251,2901,3231,2801,313161,1001,313
2024-09-241,3111,3161,2901,290141,2001,290
2024-09-201,3281,3431,3051,312229,9001,312
2024-09-191,3411,3431,3111,316168,7001,316
2024-09-181,2641,3251,2591,316290,7001,316
2024-09-171,2881,2961,2581,272221,2001,272
2024-09-131,2721,2721,2421,246234,6001,246
2024-09-121,2491,2851,2461,273307,5001,273
2024-09-111,2731,2821,2281,237348,3001,237
2024-09-101,2411,2741,2281,273386,6001,273
2024-09-091,2091,2501,1881,248483,4001,248
2024-09-061,2601,2831,2411,281393,8001,281
2024-09-051,2151,2801,2141,234433,5001,234
2024-09-041,3101,3211,2611,268720,9001,268
2024-09-031,3131,3861,3021,364732,7001,364
2024-09-021,2801,2961,2501,267247,6001,267
2024-08-301,2611,2721,2501,272201,8001,272
2024-08-291,2511,2691,2401,253333,2001,253
2024-08-281,2661,2691,2111,236415,1001,236
2024-08-271,2731,3111,2681,274412,4001,274
2024-08-261,2551,2911,2401,284514,3001,284
2024-08-231,2081,2481,1861,235461,1001,235
2024-08-221,1811,2231,1701,205440,8001,205
2024-08-211,1841,2151,1771,187462,0001,187
2024-08-201,1951,2361,1881,214626,5001,214
2024-08-191,1801,1951,1431,155942,0001,155
2024-08-161,1101,1801,0871,1771,240,7001,177
2024-08-151,0131,0841,0111,0631,495,6001,063
2024-08-141,1991,2001,1341,176634,9001,176
2024-08-131,1651,1891,1391,187442,8001,187
2024-08-091,1821,1981,1481,165283,3001,165
2024-08-081,1481,1801,1281,152291,3001,152
2024-08-071,1111,2131,1111,159553,7001,159
2024-08-061,1411,1411,1231,141150,7001,141
2024-08-051,1061,115977991765,200991
2024-08-021,2301,2371,1961,196359,7001,196
2024-08-011,3281,3321,2671,282314,4001,282
2024-07-311,3691,3691,3061,328291,4001,328
2024-07-301,3681,3771,3571,373141,6001,373
2024-07-291,3651,3751,3491,368116,3001,368
2024-07-261,3501,3651,3351,342153,8001,342
2024-07-251,3681,3811,3461,353225,2001,353
2024-07-241,3591,4071,3591,392237,1001,392
2024-07-231,3661,3961,3571,359122,5001,359
2024-07-221,3711,3861,3651,365131,9001,365
2024-07-191,4071,4131,3601,376174,6001,376
2024-07-181,4141,4431,4071,409187,4001,409
2024-07-171,4201,4361,4061,423210,7001,423
2024-07-161,4181,4431,3931,396210,6001,396
2024-07-121,3401,4281,3401,417469,0001,417
2024-07-111,3791,3791,3281,332287,8001,332
2024-07-101,3711,3781,3241,360321,6001,360
2024-07-091,3791,4151,3731,384205,5001,384
2024-07-081,3951,3951,3561,376213,8001,376
2024-07-051,4111,4181,3811,391199,2001,391
2024-07-041,4261,4371,3991,411274,4001,411
2024-07-031,4041,4221,3981,420220,7001,420
2024-07-021,4241,4481,3941,404430,4001,404
2024-07-011,4581,4691,4281,440243,8001,440
2024-06-281,4541,4631,4241,440321,3001,440
2024-06-271,4451,4681,4351,451300,2001,451
2024-06-261,4251,4571,4251,454377,2001,454
2024-06-251,3891,4411,3851,425328,8001,425
2024-06-241,3001,4171,2881,408737,6001,408
2024-06-211,3331,3481,2971,300321,2001,300
2024-06-201,3281,3561,3271,340294,8001,340
2024-06-191,3241,3491,3211,339191,0001,339
2024-06-181,3571,3571,3141,324167,7001,324
2024-06-171,3521,3661,3321,340350,2001,340
2024-06-141,3381,3851,3381,358472,4001,358
2024-06-131,3371,3671,3371,341326,6001,341
2024-06-121,3311,3561,3211,327319,7001,327
2024-06-111,3301,3401,2971,325370,6001,325
2024-06-101,2831,3121,2791,300205,6001,300
2024-06-071,2741,2831,2581,282182,0001,282
2024-06-061,2871,2921,2521,274288,6001,274
2024-06-051,3061,3181,2791,279377,2001,279
2024-06-041,2801,3211,2791,319499,8001,319
2024-06-031,2491,2781,2411,267376,4001,267
2024-05-311,2531,2921,2401,251718,8001,251
2024-05-301,1721,2531,1721,240707,4001,240
2024-05-291,2081,2101,1671,172360,2001,172
2024-05-281,2341,2521,1991,205431,2001,205
2024-05-271,2551,2761,2131,232439,2001,232
2024-05-241,2501,2501,2101,217554,6001,217
2024-05-231,2621,2861,2401,262726,4001,262
2024-05-221,2111,2751,2101,253662,9001,253
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