3661 (株)エムアップホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,657	2,657	2,589	2,630	106,900	657.50
2019-12-27	2,639	2,672	2,600	2,655	173,400	663.75
2019-12-26	2,620	2,690	2,582	2,639	303,600	659.75
2019-12-25	2,557	2,647	2,557	2,639	289,500	659.75
2019-12-24	2,492	2,593	2,490	2,576	218,400	644
2019-12-23	2,507	2,525	2,455	2,488	154,600	622
2019-12-20	2,533	2,582	2,502	2,542	151,200	635.50
2019-12-19	2,460	2,543	2,460	2,539	148,400	634.75
2019-12-18	2,510	2,510	2,425	2,487	200,000	621.75
2019-12-17	2,481	2,537	2,458	2,507	233,000	626.75
2019-12-16	2,515	2,536	2,466	2,466	250,400	616.50
2019-12-13	2,626	2,641	2,546	2,549	175,600	637.25
2019-12-12	2,661	2,689	2,565	2,576	237,500	644
2019-12-11	2,725	2,756	2,627	2,636	455,200	659
2019-12-10	2,589	2,720	2,565	2,700	474,800	675
2019-12-09	2,691	2,731	2,552	2,588	456,100	647
2019-12-06	2,698	2,787	2,670	2,727	491,600	681.75
2019-12-05	2,685	2,733	2,621	2,651	325,200	662.75
2019-12-04	2,570	2,658	2,552	2,655	368,200	663.75
2019-12-03	2,550	2,604	2,496	2,594	298,800	648.50
2019-12-02	2,600	2,644	2,568	2,585	214,900	646.25
2019-11-29	2,529	2,602	2,466	2,598	482,500	649.50
2019-11-28	2,480	2,565	2,435	2,479	454,400	619.75
2019-11-27	2,500	2,500	2,412	2,465	462,100	616.25
2019-11-26	2,360	2,527	2,359	2,527	848,300	631.75
2019-11-25	2,170	2,360	2,170	2,360	598,000	590
2019-11-22	2,116	2,169	2,085	2,161	218,900	540.25
2019-11-21	2,150	2,166	2,092	2,096	237,800	524
2019-11-20	2,092	2,172	2,092	2,113	218,400	528.25
2019-11-19	2,177	2,189	2,085	2,090	383,500	522.50
2019-11-18	2,210	2,279	2,137	2,166	359,600	541.50
2019-11-15	1,997	2,210	1,987	2,192	925,900	548
2019-11-14	1,961	1,967	1,930	1,934	172,000	483.50
2019-11-13	1,937	1,966	1,924	1,948	118,200	487
2019-11-12	1,949	1,967	1,932	1,950	86,500	487.50
2019-11-11	1,916	1,942	1,909	1,935	60,100	483.75
2019-11-08	1,949	1,961	1,895	1,916	147,100	479
2019-11-07	1,955	1,963	1,920	1,940	104,200	485
2019-11-06	2,032	2,034	1,951	1,951	155,200	487.75
2019-11-05	1,982	2,034	1,971	2,022	179,600	505.50
2019-11-01	1,952	1,972	1,931	1,970	98,500	492.50
2019-10-31	1,938	1,957	1,924	1,955	65,700	488.75
2019-10-30	1,960	1,964	1,934	1,938	96,900	484.50
2019-10-29	1,950	1,964	1,941	1,963	66,300	490.75
2019-10-28	1,956	1,969	1,933	1,946	91,600	486.50
2019-10-25	1,936	1,954	1,921	1,953	80,800	488.25
2019-10-24	1,928	1,939	1,912	1,923	62,900	480.75
2019-10-23	1,939	1,939	1,902	1,928	86,300	482
2019-10-21	1,921	1,936	1,897	1,933	132,900	483.25
2019-10-18	1,967	1,986	1,898	1,916	148,900	479
2019-10-17	1,948	1,969	1,919	1,961	75,500	490.25
2019-10-16	1,984	2,002	1,920	1,941	173,200	485.25
2019-10-15	1,905	1,986	1,901	1,960	174,700	490
2019-10-11	1,935	1,935	1,888	1,903	211,900	475.75
2019-10-10	1,966	1,966	1,931	1,933	156,900	483.25
2019-10-09	2,000	2,011	1,970	1,980	150,500	495
2019-10-08	1,981	2,040	1,981	2,024	159,600	506
2019-10-07	2,022	2,022	1,981	1,995	113,700	498.75
2019-10-04	2,025	2,034	1,992	2,028	108,200	507
2019-10-03	1,998	2,039	1,983	2,025	176,500	506.25
2019-10-02	2,000	2,029	1,988	2,029	95,900	507.25
2019-10-01	2,057	2,060	1,948	2,003	399,800	500.75
2019-09-30	2,054	2,060	1,994	2,007	222,100	501.75
2019-09-27	2,039	2,087	2,019	2,073	180,200	518.25
2019-09-26	2,059	2,120	2,032	2,048	269,900	512
2019-09-25	2,140	2,165	2,068	2,070	509,500	517.50
2019-09-24	2,315	2,338	2,170	2,170	451,800	542.50
2019-09-20	2,299	2,376	2,256	2,356	270,500	589
2019-09-19	2,240	2,295	2,188	2,254	271,900	563.50
2019-09-18	2,170	2,271	2,155	2,259	379,200	564.75
2019-09-17	2,028	2,147	2,026	2,127	216,000	531.75
2019-09-13	2,030	2,037	1,994	2,030	128,600	507.50
2019-09-12	2,007	2,038	1,989	2,009	155,500	502.25
2019-09-11	1,920	2,002	1,911	1,988	200,000	497
2019-09-10	1,925	1,959	1,899	1,902	132,200	475.50
2019-09-09	1,934	1,936	1,892	1,927	136,800	481.75
2019-09-06	1,935	2,006	1,930	1,930	110,000	482.50
2019-09-05	1,940	1,996	1,927	1,934	141,000	483.50
2019-09-04	1,938	1,959	1,890	1,931	136,800	482.75
2019-09-03	1,915	1,948	1,888	1,931	192,500	482.75
2019-09-02	1,985	2,000	1,905	1,939	175,900	484.75
2019-08-30	1,934	2,016	1,918	1,985	184,100	496.25
2019-08-29	1,935	1,972	1,882	1,917	147,600	479.25
2019-08-28	1,913	1,986	1,913	1,957	137,800	489.25
2019-08-27	1,959	1,995	1,909	1,924	138,400	481
2019-08-26	1,967	1,972	1,935	1,950	115,500	487.50
2019-08-23	1,970	2,007	1,956	1,981	103,100	495.25
2019-08-22	2,009	2,048	1,958	1,972	197,500	493
2019-08-21	2,030	2,032	1,988	2,003	207,400	500.75
2019-08-20	2,097	2,115	2,060	2,066	220,200	516.50
2019-08-19	2,150	2,172	2,080	2,116	405,700	529
2019-08-16	1,971	2,076	1,970	2,063	370,200	515.75
2019-08-15	2,202	2,212	1,984	1,986	856,000	496.50
2019-08-14	2,343	2,361	2,286	2,320	235,500	580
2019-08-13	2,187	2,324	2,182	2,322	265,700	580.50
2019-08-09	2,217	2,243	2,198	2,228	122,800	557
2019-08-08	2,184	2,220	2,151	2,189	160,400	547.25
2019-08-07	2,206	2,269	2,183	2,223	146,000	555.75
2019-08-06	2,083	2,210	2,063	2,208	235,900	552
2019-08-05	2,167	2,204	2,123	2,133	165,800	533.25
2019-08-02	2,206	2,218	2,146	2,183	150,100	545.75
2019-08-01	2,232	2,244	2,198	2,210	92,500	552.50
2019-07-31	2,197	2,260	2,177	2,236	109,700	559
2019-07-30	2,200	2,220	2,149	2,204	293,400	551
2019-07-29	2,258	2,283	2,212	2,224	184,900	556
2019-07-26	2,253	2,311	2,226	2,259	216,200	564.75
2019-07-25	2,350	2,362	2,281	2,289	236,800	572.25
2019-07-24	2,280	2,310	2,243	2,296	331,800	574
2019-07-23	2,250	2,254	2,195	2,236	344,300	559
2019-07-22	2,248	2,269	2,224	2,226	245,700	556.50
2019-07-19	2,300	2,328	2,249	2,259	297,700	564.75
2019-07-18	2,450	2,450	2,280	2,304	600,600	576
2019-07-17	2,563	2,579	2,457	2,475	447,000	618.75
2019-07-16	2,522	2,617	2,518	2,594	364,800	648.50
2019-07-12	2,560	2,632	2,513	2,518	294,000	629.50
2019-07-11	2,505	2,544	2,449	2,542	233,100	635.50
2019-07-10	2,483	2,550	2,482	2,503	256,500	625.75
2019-07-09	2,531	2,550	2,468	2,494	303,800	623.50
2019-07-08	2,595	2,617	2,525	2,568	167,900	642
2019-07-05	2,527	2,567	2,483	2,548	375,400	637
2019-07-04	2,615	2,659	2,520	2,533	500,500	633.25
2019-07-03	2,742	2,742	2,585	2,600	521,500	650
2019-07-02	2,701	2,769	2,680	2,764	285,600	691
2019-07-01	2,775	2,786	2,685	2,740	640,900	685
2019-06-28	2,667	2,667	2,561	2,636	344,300	659
2019-06-27	2,658	2,667	2,598	2,652	449,500	663
2019-06-26	2,574	2,700	2,566	2,676	589,800	669
2019-06-25	2,570	2,655	2,538	2,586	638,300	646.50
2019-06-24	2,643	2,648	2,505	2,556	719,700	639
2019-06-21	2,595	2,633	2,506	2,632	987,200	658
2019-06-20	2,392	2,611	2,392	2,582	1,211,700	645.50
2019-06-19	2,280	2,386	2,280	2,380	805,200	595
2019-06-18	2,220	2,267	2,147	2,254	450,100	563.50
2019-06-17	2,177	2,293	2,130	2,224	887,800	556
2019-06-14	2,032	2,164	2,032	2,143	417,900	535.75
2019-06-13	1,983	2,050	1,970	2,030	184,700	507.50
2019-06-12	2,130	2,149	2,005	2,019	344,700	504.75
2019-06-11	2,080	2,127	2,031	2,096	361,400	524
2019-06-10	2,049	2,103	2,030	2,042	274,600	510.50
2019-06-07	2,004	2,078	1,989	2,019	327,800	504.75
2019-06-06	1,969	2,043	1,933	2,011	303,500	502.75
2019-06-05	1,923	1,973	1,896	1,957	319,600	489.25
2019-06-04	2,069	2,092	1,854	1,883	617,700	470.75
2019-06-03	2,006	2,080	1,967	2,070	385,900	517.50
2019-05-31	1,989	2,082	1,980	2,061	607,900	515.25
2019-05-30	1,950	1,986	1,918	1,960	209,400	490
2019-05-29	2,000	2,000	1,944	1,952	249,600	488
2019-05-28	2,006	2,039	1,981	2,021	144,600	505.25
2019-05-27	1,950	2,042	1,930	2,006	466,700	501.50
2019-05-24	2,077	2,077	1,928	1,944	774,900	486
2019-05-23	2,220	2,275	2,086	2,089	642,200	522.25
2019-05-22	2,169	2,282	2,151	2,252	400,900	563
2019-05-21	2,102	2,192	2,081	2,183	352,400	545.75
2019-05-20	2,215	2,239	2,139	2,149	480,900	537.25
2019-05-17	2,157	2,279	2,062	2,265	953,300	566.25
2019-05-16	2,332	2,668	2,165	2,190	2,010,700	547.50
2019-05-15	2,562	2,565	2,187	2,302	965,100	575.50
2019-05-14	2,451	2,547	2,408	2,543	248,100	635.75
2019-05-13	2,595	2,600	2,497	2,529	259,300	632.25
2019-05-10	2,521	2,605	2,484	2,588	248,500	647
2019-05-09	2,629	2,735	2,506	2,539	288,900	634.75
2019-05-08	2,570	2,613	2,554	2,601	129,700	650.25
2019-05-07	2,489	2,615	2,487	2,595	232,100	648.75
2019-04-26	2,510	2,525	2,405	2,493	327,500	623.25
2019-04-25	2,549	2,607	2,512	2,545	258,500	636.25
2019-04-24	2,457	2,548	2,446	2,528	282,700	632
2019-04-23	2,480	2,527	2,416	2,446	216,800	611.50
2019-04-22	2,479	2,553	2,439	2,489	279,100	622.25
2019-04-19	2,400	2,468	2,376	2,441	269,800	610.25
2019-04-18	2,502	2,611	2,389	2,414	605,800	603.50
2019-04-17	2,457	2,490	2,403	2,487	280,500	621.75
2019-04-16	2,475	2,482	2,420	2,447	240,400	611.75
2019-04-15	2,458	2,503	2,361	2,484	337,900	621
2019-04-12	2,642	2,649	2,429	2,434	704,400	608.50
2019-04-11	2,596	2,730	2,594	2,641	704,600	660.25
2019-04-10	2,668	2,670	2,578	2,618	489,500	654.50
2019-04-09	2,761	2,785	2,658	2,697	406,900	674.25
2019-04-08	2,968	2,968	2,723	2,727	620,300	681.75
2019-04-05	2,938	3,035	2,920	2,968	654,900	742
2019-04-04	2,780	3,010	2,780	2,938	931,300	734.50
2019-04-03	2,688	2,755	2,672	2,747	338,500	686.75
2019-04-02	2,692	2,714	2,619	2,662	315,100	665.50
2019-04-01	2,738	2,836	2,653	2,679	499,100	669.75
2019-03-29	2,812	2,818	2,660	2,719	472,000	679.75
2019-03-28	2,850	2,862	2,781	2,794	365,700	698.50
2019-03-27	2,898	2,899	2,780	2,850	504,500	712.50
2019-03-26	2,795	2,922	2,795	2,900	533,900	725
2019-03-25	2,719	2,786	2,680	2,781	383,400	695.25
2019-03-22	2,641	2,815	2,635	2,748	544,500	687
2019-03-20	2,520	2,655	2,495	2,650	547,200	662.50
2019-03-19	2,500	2,525	2,449	2,520	160,800	630
2019-03-18	2,558	2,599	2,430	2,487	441,100	621.75
2019-03-15	2,509	2,545	2,483	2,518	281,000	629.50
2019-03-14	2,504	2,529	2,451	2,494	182,000	623.50
2019-03-13	2,475	2,569	2,395	2,495	623,000	623.75
2019-03-12	2,376	2,495	2,375	2,492	595,700	623
2019-03-11	2,220	2,419	2,220	2,375	792,000	593.75
2019-03-08	2,136	2,213	2,118	2,203	201,000	550.75
2019-03-07	2,259	2,259	2,159	2,169	290,300	542.25
2019-03-06	2,283	2,283	2,219	2,277	148,700	569.25
2019-03-05	2,329	2,383	2,218	2,267	580,700	566.75
2019-03-04	2,212	2,366	2,212	2,328	586,700	582
2019-03-01	2,127	2,218	2,095	2,201	364,600	550.25
2019-02-28	2,153	2,267	2,085	2,107	704,800	526.75
2019-02-27	2,057	2,130	2,042	2,120	150,700	530
2019-02-26	2,122	2,155	2,029	2,060	275,400	515
2019-02-25	2,130	2,130	2,056	2,088	207,100	522
2019-02-22	2,078	2,130	2,040	2,111	216,500	527.75
2019-02-21	2,140	2,147	2,060	2,078	286,400	519.50
2019-02-20	2,200	2,229	2,128	2,143	415,300	535.75
2019-02-19	2,200	2,229	2,132	2,218	468,200	554.50
2019-02-18	2,240	2,300	2,025	2,232	1,922,000	558
2019-02-15	1,963	2,203	1,955	2,203	827,400	550.75
2019-02-14	1,900	1,901	1,796	1,803	221,700	450.75
2019-02-13	1,842	1,956	1,842	1,882	253,600	470.50
2019-02-12	1,770	1,833	1,764	1,832	113,800	458
2019-02-08	1,784	1,797	1,755	1,770	92,000	442.50
2019-02-07	1,795	1,809	1,757	1,784	108,800	446
2019-02-06	1,864	1,868	1,800	1,801	140,100	450.25
2019-02-05	1,840	1,874	1,800	1,837	146,700	459.25
2019-02-04	1,750	1,847	1,736	1,834	265,500	458.50
2019-02-01	1,665	1,752	1,661	1,740	228,600	435
2019-01-31	1,645	1,668	1,628	1,654	142,800	413.50
2019-01-30	1,772	1,778	1,621	1,628	273,700	407
2019-01-29	1,770	1,794	1,724	1,784	185,000	446
2019-01-28	1,730	1,784	1,712	1,766	167,800	441.50
2019-01-25	1,785	1,787	1,718	1,724	220,200	431
2019-01-24	1,663	1,788	1,640	1,775	276,500	443.75
2019-01-23	1,662	1,720	1,650	1,664	126,600	416
2019-01-22	1,612	1,700	1,599	1,680	244,600	420
2019-01-21	1,675	1,707	1,599	1,602	167,900	400.50
2019-01-18	1,688	1,714	1,641	1,672	124,100	418
2019-01-17	1,635	1,687	1,607	1,680	156,500	420
2019-01-16	1,617	1,689	1,602	1,632	167,900	408
2019-01-15	1,578	1,621	1,521	1,609	283,200	402.25
2019-01-11	1,601	1,653	1,563	1,577	269,700	394.25
2019-01-10	1,648	1,697	1,586	1,622	287,200	405.50
2019-01-09	1,822	1,836	1,657	1,659	379,300	414.75
2019-01-08	1,746	1,871	1,737	1,836	209,000	459
2019-01-07	1,660	1,755	1,650	1,737	290,500	434.25
2019-01-04	1,600	1,640	1,582	1,638	279,300	409.50

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

3661 (株)エムアップホールディングス の時系列データ [2019年度]

3661 (株)エムアップホールディングスの時系列データ [2019年度]