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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,350 | 1,365 | 1,335 | 1,342 | 153,800 | 1,342 |
| 2024-07-25 | 1,368 | 1,381 | 1,346 | 1,353 | 225,200 | 1,353 |
| 2024-07-24 | 1,359 | 1,407 | 1,359 | 1,392 | 237,100 | 1,392 |
| 2024-07-23 | 1,366 | 1,396 | 1,357 | 1,359 | 122,500 | 1,359 |
| 2024-07-22 | 1,371 | 1,386 | 1,365 | 1,365 | 131,900 | 1,365 |
| 2024-07-19 | 1,407 | 1,413 | 1,360 | 1,376 | 174,600 | 1,376 |
| 2024-07-18 | 1,414 | 1,443 | 1,407 | 1,409 | 187,400 | 1,409 |
| 2024-07-17 | 1,420 | 1,436 | 1,406 | 1,423 | 210,700 | 1,423 |
| 2024-07-16 | 1,418 | 1,443 | 1,393 | 1,396 | 210,600 | 1,396 |
| 2024-07-12 | 1,340 | 1,428 | 1,340 | 1,417 | 469,000 | 1,417 |
| 2024-07-11 | 1,379 | 1,379 | 1,328 | 1,332 | 287,800 | 1,332 |
| 2024-07-10 | 1,371 | 1,378 | 1,324 | 1,360 | 321,600 | 1,360 |
| 2024-07-09 | 1,379 | 1,415 | 1,373 | 1,384 | 205,500 | 1,384 |
| 2024-07-08 | 1,395 | 1,395 | 1,356 | 1,376 | 213,800 | 1,376 |
| 2024-07-05 | 1,411 | 1,418 | 1,381 | 1,391 | 199,200 | 1,391 |
| 2024-07-04 | 1,426 | 1,437 | 1,399 | 1,411 | 274,400 | 1,411 |
| 2024-07-03 | 1,404 | 1,422 | 1,398 | 1,420 | 220,700 | 1,420 |
| 2024-07-02 | 1,424 | 1,448 | 1,394 | 1,404 | 430,400 | 1,404 |
| 2024-07-01 | 1,458 | 1,469 | 1,428 | 1,440 | 243,800 | 1,440 |
| 2024-06-28 | 1,454 | 1,463 | 1,424 | 1,440 | 321,300 | 1,440 |
| 2024-06-27 | 1,445 | 1,468 | 1,435 | 1,451 | 300,200 | 1,451 |
| 2024-06-26 | 1,425 | 1,457 | 1,425 | 1,454 | 377,200 | 1,454 |
| 2024-06-25 | 1,389 | 1,441 | 1,385 | 1,425 | 328,800 | 1,425 |
| 2024-06-24 | 1,300 | 1,417 | 1,288 | 1,408 | 737,600 | 1,408 |
| 2024-06-21 | 1,333 | 1,348 | 1,297 | 1,300 | 321,200 | 1,300 |
| 2024-06-20 | 1,328 | 1,356 | 1,327 | 1,340 | 294,800 | 1,340 |
| 2024-06-19 | 1,324 | 1,349 | 1,321 | 1,339 | 191,000 | 1,339 |
| 2024-06-18 | 1,357 | 1,357 | 1,314 | 1,324 | 167,700 | 1,324 |
| 2024-06-17 | 1,352 | 1,366 | 1,332 | 1,340 | 350,200 | 1,340 |
| 2024-06-14 | 1,338 | 1,385 | 1,338 | 1,358 | 472,400 | 1,358 |
| 2024-06-13 | 1,337 | 1,367 | 1,337 | 1,341 | 326,600 | 1,341 |
| 2024-06-12 | 1,331 | 1,356 | 1,321 | 1,327 | 319,700 | 1,327 |
| 2024-06-11 | 1,330 | 1,340 | 1,297 | 1,325 | 370,600 | 1,325 |
| 2024-06-10 | 1,283 | 1,312 | 1,279 | 1,300 | 205,600 | 1,300 |
| 2024-06-07 | 1,274 | 1,283 | 1,258 | 1,282 | 182,000 | 1,282 |
| 2024-06-06 | 1,287 | 1,292 | 1,252 | 1,274 | 288,600 | 1,274 |
| 2024-06-05 | 1,306 | 1,318 | 1,279 | 1,279 | 377,200 | 1,279 |
| 2024-06-04 | 1,280 | 1,321 | 1,279 | 1,319 | 499,800 | 1,319 |
| 2024-06-03 | 1,249 | 1,278 | 1,241 | 1,267 | 376,400 | 1,267 |
| 2024-05-31 | 1,253 | 1,292 | 1,240 | 1,251 | 718,800 | 1,251 |
| 2024-05-30 | 1,172 | 1,253 | 1,172 | 1,240 | 707,400 | 1,240 |
| 2024-05-29 | 1,208 | 1,210 | 1,167 | 1,172 | 360,200 | 1,172 |
| 2024-05-28 | 1,234 | 1,252 | 1,199 | 1,205 | 431,200 | 1,205 |
| 2024-05-27 | 1,255 | 1,276 | 1,213 | 1,232 | 439,200 | 1,232 |
| 2024-05-24 | 1,250 | 1,250 | 1,210 | 1,217 | 554,600 | 1,217 |
| 2024-05-23 | 1,262 | 1,286 | 1,240 | 1,262 | 726,400 | 1,262 |
| 2024-05-22 | 1,211 | 1,275 | 1,210 | 1,253 | 662,900 | 1,253 |
| 2024-05-21 | 1,168 | 1,213 | 1,168 | 1,211 | 580,600 | 1,211 |
| 2024-05-20 | 1,222 | 1,224 | 1,171 | 1,182 | 635,000 | 1,182 |
| 2024-05-17 | 1,167 | 1,231 | 1,160 | 1,213 | 1,091,000 | 1,213 |
| 2024-05-16 | 1,138 | 1,202 | 1,111 | 1,169 | 1,549,700 | 1,169 |
| 2024-05-15 | 1,097 | 1,109 | 1,041 | 1,048 | 701,700 | 1,048 |
| 2024-05-14 | 1,060 | 1,077 | 1,052 | 1,062 | 277,300 | 1,062 |
| 2024-05-13 | 1,076 | 1,076 | 1,035 | 1,060 | 411,600 | 1,060 |
| 2024-05-10 | 1,108 | 1,110 | 1,081 | 1,088 | 245,900 | 1,088 |
| 2024-05-09 | 1,090 | 1,101 | 1,085 | 1,092 | 156,400 | 1,092 |
| 2024-05-08 | 1,087 | 1,109 | 1,078 | 1,090 | 237,400 | 1,090 |
| 2024-05-07 | 1,059 | 1,092 | 1,056 | 1,091 | 318,800 | 1,091 |
| 2024-05-02 | 1,030 | 1,070 | 1,025 | 1,038 | 249,600 | 1,038 |
| 2024-05-01 | 1,040 | 1,051 | 1,027 | 1,030 | 151,800 | 1,030 |
| 2024-04-30 | 1,056 | 1,057 | 1,036 | 1,049 | 166,700 | 1,049 |
| 2024-04-26 | 1,030 | 1,043 | 1,013 | 1,043 | 246,500 | 1,043 |
| 2024-04-25 | 1,044 | 1,049 | 1,024 | 1,030 | 311,500 | 1,030 |
| 2024-04-24 | 1,068 | 1,077 | 1,046 | 1,047 | 326,400 | 1,047 |
| 2024-04-23 | 1,045 | 1,077 | 1,045 | 1,053 | 285,300 | 1,053 |
| 2024-04-22 | 1,034 | 1,040 | 1,022 | 1,036 | 191,600 | 1,036 |
| 2024-04-19 | 1,089 | 1,089 | 1,023 | 1,023 | 375,600 | 1,023 |
| 2024-04-18 | 1,035 | 1,107 | 1,035 | 1,094 | 341,300 | 1,094 |
| 2024-04-17 | 1,043 | 1,054 | 1,031 | 1,039 | 189,100 | 1,039 |
| 2024-04-16 | 1,035 | 1,050 | 1,011 | 1,031 | 284,700 | 1,031 |
| 2024-04-15 | 1,025 | 1,058 | 1,011 | 1,052 | 380,000 | 1,052 |
| 2024-04-12 | 1,055 | 1,074 | 1,048 | 1,048 | 264,900 | 1,048 |
| 2024-04-11 | 1,062 | 1,069 | 1,053 | 1,060 | 297,200 | 1,060 |
| 2024-04-10 | 1,105 | 1,114 | 1,070 | 1,078 | 406,600 | 1,078 |
| 2024-04-09 | 1,127 | 1,128 | 1,100 | 1,111 | 264,400 | 1,111 |
| 2024-04-08 | 1,131 | 1,135 | 1,112 | 1,127 | 200,900 | 1,127 |
| 2024-04-05 | 1,106 | 1,136 | 1,102 | 1,125 | 228,100 | 1,125 |
| 2024-04-04 | 1,118 | 1,147 | 1,118 | 1,128 | 222,400 | 1,128 |
| 2024-04-03 | 1,125 | 1,132 | 1,106 | 1,118 | 461,400 | 1,118 |
| 2024-04-02 | 1,200 | 1,204 | 1,143 | 1,153 | 425,200 | 1,153 |
| 2024-04-01 | 1,253 | 1,257 | 1,221 | 1,224 | 247,200 | 1,224 |
| 2024-03-29 | 1,167 | 1,249 | 1,167 | 1,241 | 433,500 | 1,241 |
| 2024-03-28 | 1,189 | 1,193 | 1,161 | 1,167 | 268,200 | 1,167 |
| 2024-03-27 | 1,209 | 1,218 | 1,192 | 1,212 | 200,900 | 1,212 |
| 2024-03-26 | 1,250 | 1,255 | 1,216 | 1,216 | 243,100 | 1,216 |
| 2024-03-25 | 1,236 | 1,259 | 1,233 | 1,242 | 268,900 | 1,242 |
| 2024-03-22 | 1,250 | 1,260 | 1,221 | 1,256 | 426,600 | 1,256 |
| 2024-03-21 | 1,205 | 1,268 | 1,194 | 1,250 | 912,800 | 1,250 |
| 2024-03-19 | 1,163 | 1,179 | 1,143 | 1,169 | 368,500 | 1,169 |
| 2024-03-18 | 1,158 | 1,182 | 1,136 | 1,172 | 555,200 | 1,172 |
| 2024-03-15 | 1,116 | 1,153 | 1,111 | 1,138 | 405,400 | 1,138 |
| 2024-03-14 | 1,121 | 1,147 | 1,114 | 1,126 | 229,100 | 1,126 |
| 2024-03-13 | 1,142 | 1,162 | 1,120 | 1,122 | 500,900 | 1,122 |
| 2024-03-12 | 1,060 | 1,168 | 1,051 | 1,139 | 652,800 | 1,139 |
| 2024-03-11 | 1,085 | 1,098 | 1,054 | 1,076 | 346,900 | 1,076 |
| 2024-03-08 | 1,094 | 1,114 | 1,085 | 1,093 | 305,100 | 1,093 |
| 2024-03-07 | 1,154 | 1,158 | 1,100 | 1,100 | 502,200 | 1,100 |
| 2024-03-06 | 1,112 | 1,163 | 1,105 | 1,145 | 458,300 | 1,145 |
| 2024-03-05 | 1,145 | 1,145 | 1,103 | 1,127 | 338,800 | 1,127 |
| 2024-03-04 | 1,105 | 1,145 | 1,082 | 1,124 | 448,200 | 1,124 |
| 2024-03-01 | 1,125 | 1,136 | 1,104 | 1,115 | 284,800 | 1,115 |
| 2024-02-29 | 1,107 | 1,123 | 1,088 | 1,116 | 439,800 | 1,116 |
| 2024-02-28 | 1,079 | 1,128 | 1,070 | 1,109 | 668,700 | 1,109 |
| 2024-02-27 | 1,038 | 1,100 | 1,029 | 1,092 | 682,500 | 1,092 |
| 2024-02-26 | 1,028 | 1,041 | 1,006 | 1,034 | 542,800 | 1,034 |
| 2024-02-22 | 1,041 | 1,055 | 1,028 | 1,037 | 273,600 | 1,037 |
| 2024-02-21 | 1,036 | 1,037 | 1,015 | 1,029 | 225,600 | 1,029 |
| 2024-02-20 | 1,030 | 1,041 | 1,022 | 1,030 | 318,800 | 1,030 |
| 2024-02-19 | 1,013 | 1,042 | 1,009 | 1,029 | 383,800 | 1,029 |
| 2024-02-16 | 1,009 | 1,042 | 997 | 1,014 | 589,700 | 1,014 |
| 2024-02-15 | 1,023 | 1,058 | 993 | 1,005 | 1,606,900 | 1,005 |
| 2024-02-14 | 964 | 982 | 950 | 962 | 409,400 | 962 |
| 2024-02-13 | 981 | 989 | 960 | 979 | 406,200 | 979 |
| 2024-02-09 | 992 | 997 | 970 | 970 | 450,600 | 970 |
| 2024-02-08 | 998 | 1,002 | 982 | 994 | 432,300 | 994 |
| 2024-02-07 | 1,006 | 1,006 | 988 | 998 | 361,100 | 998 |
| 2024-02-06 | 1,010 | 1,010 | 986 | 1,001 | 287,400 | 1,001 |
| 2024-02-05 | 1,002 | 1,019 | 997 | 1,017 | 311,200 | 1,017 |
| 2024-02-02 | 1,010 | 1,011 | 994 | 997 | 251,200 | 997 |
| 2024-02-01 | 995 | 1,011 | 983 | 1,007 | 359,300 | 1,007 |
| 2024-01-31 | 1,009 | 1,011 | 980 | 1,006 | 704,200 | 1,006 |
| 2024-01-30 | 1,019 | 1,034 | 1,016 | 1,017 | 155,700 | 1,017 |
| 2024-01-29 | 1,013 | 1,025 | 1,008 | 1,017 | 169,400 | 1,017 |
| 2024-01-26 | 1,017 | 1,025 | 1,007 | 1,008 | 307,600 | 1,008 |
| 2024-01-25 | 1,015 | 1,024 | 1,007 | 1,019 | 215,200 | 1,019 |
| 2024-01-24 | 1,040 | 1,044 | 1,012 | 1,017 | 327,800 | 1,017 |
| 2024-01-23 | 1,055 | 1,059 | 1,030 | 1,030 | 244,700 | 1,030 |
| 2024-01-22 | 1,025 | 1,054 | 1,007 | 1,054 | 368,800 | 1,054 |
| 2024-01-19 | 1,022 | 1,034 | 1,008 | 1,009 | 356,000 | 1,009 |
| 2024-01-18 | 1,004 | 1,020 | 1,002 | 1,018 | 322,900 | 1,018 |
| 2024-01-17 | 1,024 | 1,035 | 1,004 | 1,004 | 389,100 | 1,004 |
| 2024-01-16 | 1,047 | 1,056 | 1,016 | 1,019 | 349,800 | 1,019 |
| 2024-01-15 | 1,045 | 1,052 | 1,036 | 1,040 | 166,000 | 1,040 |
| 2024-01-12 | 1,040 | 1,051 | 1,030 | 1,045 | 397,600 | 1,045 |
| 2024-01-11 | 1,080 | 1,080 | 1,040 | 1,044 | 379,300 | 1,044 |
| 2024-01-10 | 1,051 | 1,082 | 1,047 | 1,073 | 288,000 | 1,073 |
| 2024-01-09 | 1,070 | 1,082 | 1,053 | 1,063 | 314,400 | 1,063 |
| 2024-01-05 | 1,102 | 1,104 | 1,044 | 1,044 | 390,000 | 1,044 |
| 2024-01-04 | 1,048 | 1,098 | 1,029 | 1,093 | 453,700 | 1,093 |
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
