3661 (株)エムアップホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,490	2,519	2,447	2,489	96,200	622.25
2020-12-29	2,473	2,521	2,467	2,499	82,900	624.75
2020-12-28	2,499	2,507	2,435	2,462	119,000	615.50
2020-12-25	2,559	2,562	2,495	2,504	88,900	626
2020-12-24	2,522	2,572	2,486	2,571	90,900	642.75
2020-12-23	2,529	2,550	2,491	2,522	93,800	630.50
2020-12-22	2,620	2,620	2,473	2,491	146,600	622.75
2020-12-21	2,650	2,680	2,623	2,633	99,100	658.25
2020-12-18	2,670	2,691	2,622	2,636	129,800	659
2020-12-17	2,630	2,666	2,605	2,666	112,900	666.50
2020-12-16	2,647	2,648	2,575	2,632	98,300	658
2020-12-15	2,661	2,690	2,612	2,647	129,300	661.75
2020-12-14	2,589	2,657	2,561	2,645	151,300	661.25
2020-12-11	2,530	2,588	2,506	2,586	124,200	646.50
2020-12-10	2,526	2,546	2,472	2,492	128,300	623
2020-12-09	2,559	2,582	2,524	2,569	138,600	642.25
2020-12-08	2,480	2,549	2,451	2,543	187,300	635.75
2020-12-07	2,599	2,612	2,445	2,454	244,700	613.50
2020-12-04	2,585	2,665	2,548	2,594	263,700	648.50
2020-12-03	2,610	2,611	2,515	2,535	201,900	633.75
2020-12-02	2,621	2,654	2,560	2,630	160,000	657.50
2020-12-01	2,626	2,690	2,607	2,646	147,900	661.50
2020-11-30	2,748	2,764	2,625	2,629	242,400	657.25
2020-11-27	2,585	2,704	2,567	2,685	281,400	671.25
2020-11-26	2,618	2,658	2,524	2,586	252,300	646.50
2020-11-25	2,750	2,789	2,613	2,618	367,700	654.50
2020-11-24	2,696	2,719	2,648	2,712	281,600	678
2020-11-20	2,651	2,728	2,607	2,624	280,800	656
2020-11-19	2,562	2,695	2,562	2,632	353,500	658
2020-11-18	2,469	2,615	2,454	2,576	348,100	644
2020-11-17	2,490	2,548	2,415	2,447	257,100	611.75
2020-11-16	2,447	2,525	2,357	2,495	470,800	623.75
2020-11-13	2,570	2,575	2,507	2,559	338,800	639.75
2020-11-12	2,519	2,549	2,480	2,549	194,800	637.25
2020-11-11	2,474	2,525	2,441	2,500	200,400	625
2020-11-10	2,658	2,660	2,462	2,480	328,200	620
2020-11-09	2,620	2,687	2,599	2,658	195,300	664.50
2020-11-06	2,615	2,624	2,555	2,580	167,300	645
2020-11-05	2,621	2,671	2,590	2,623	176,400	655.75
2020-11-04	2,563	2,598	2,501	2,590	211,600	647.50
2020-11-02	2,522	2,543	2,461	2,513	185,000	628.25
2020-10-30	2,618	2,653	2,527	2,533	277,700	633.25
2020-10-29	2,505	2,610	2,488	2,588	249,600	647
2020-10-28	2,606	2,614	2,529	2,568	237,000	642
2020-10-27	2,611	2,638	2,555	2,614	317,000	653.50
2020-10-26	2,764	2,767	2,648	2,661	174,500	665.25
2020-10-23	2,731	2,756	2,637	2,742	276,800	685.50
2020-10-22	2,828	2,845	2,730	2,752	214,100	688
2020-10-21	2,870	2,912	2,826	2,838	152,800	709.50
2020-10-20	2,876	2,940	2,856	2,900	154,100	725
2020-10-19	2,850	2,960	2,811	2,926	198,900	731.50
2020-10-16	2,837	2,884	2,775	2,833	242,900	708.25
2020-10-15	2,999	3,010	2,853	2,866	336,500	716.50
2020-10-14	3,020	3,055	3,000	3,030	88,300	757.50
2020-10-13	3,000	3,060	2,984	3,010	176,900	752.50
2020-10-12	3,120	3,125	2,981	3,045	289,700	761.25
2020-10-09	2,999	3,110	2,991	3,105	292,700	776.25
2020-10-08	3,260	3,270	2,968	2,987	657,900	746.75
2020-10-07	3,165	3,260	3,130	3,200	251,000	800
2020-10-06	3,125	3,230	3,090	3,175	375,300	793.75
2020-10-05	3,055	3,125	3,020	3,090	242,000	772.50
2020-10-02	3,060	3,180	3,015	3,040	380,300	760
2020-09-30	3,085	3,150	3,020	3,055	284,600	763.75
2020-09-29	3,010	3,130	2,969	3,110	312,000	777.50
2020-09-28	3,100	3,105	2,923	3,005	366,400	751.25
2020-09-25	3,020	3,130	2,979	3,055	474,500	763.75
2020-09-24	3,210	3,235	2,971	3,005	567,000	751.25
2020-09-23	3,240	3,300	3,160	3,270	320,100	817.50
2020-09-18	3,305	3,345	3,155	3,180	396,200	795
2020-09-17	3,310	3,390	3,255	3,270	352,100	817.50
2020-09-16	3,240	3,345	3,230	3,305	303,600	826.25
2020-09-15	3,225	3,325	3,190	3,280	328,500	820
2020-09-14	3,375	3,385	3,180	3,235	347,600	808.75
2020-09-11	3,365	3,435	3,325	3,405	291,000	851.25
2020-09-10	3,555	3,595	3,300	3,330	419,500	832.50
2020-09-09	3,410	3,505	3,400	3,485	271,100	871.25
2020-09-08	3,530	3,595	3,410	3,510	351,100	877.50
2020-09-07	3,570	3,625	3,500	3,535	258,600	883.75
2020-09-04	3,605	3,710	3,540	3,615	531,700	903.75
2020-09-03	3,950	3,975	3,715	3,740	627,200	935
2020-09-02	3,775	3,930	3,750	3,880	582,200	970
2020-09-01	3,670	3,810	3,645	3,740	380,800	935
2020-08-31	3,690	3,735	3,575	3,710	471,300	927.50
2020-08-28	3,920	3,935	3,425	3,575	979,600	893.75
2020-08-27	3,830	3,940	3,750	3,940	476,700	985
2020-08-26	3,870	3,920	3,755	3,860	406,600	965
2020-08-25	3,760	3,875	3,730	3,775	528,000	943.75
2020-08-24	3,740	3,845	3,655	3,810	617,300	952.50
2020-08-21	3,695	3,750	3,560	3,600	903,800	900
2020-08-20	3,450	3,710	3,355	3,675	1,413,000	918.75
2020-08-19	3,275	3,475	3,160	3,455	1,086,800	863.75
2020-08-18	3,125	3,325	3,090	3,220	2,325,700	805
2020-08-17	2,920	2,920	2,920	2,920	115,900	730
2020-08-14	2,382	2,453	2,332	2,420	337,700	605
2020-08-13	2,337	2,381	2,294	2,332	179,300	583
2020-08-12	2,275	2,319	2,231	2,307	145,400	576.75
2020-08-11	2,230	2,334	2,210	2,272	174,100	568
2020-08-07	2,275	2,284	2,173	2,204	251,200	551
2020-08-06	2,338	2,339	2,277	2,287	113,500	571.75
2020-08-05	2,257	2,312	2,213	2,312	92,700	578
2020-08-04	2,288	2,310	2,231	2,249	69,400	562.25
2020-08-03	2,248	2,275	2,229	2,274	90,100	568.50
2020-07-31	2,275	2,275	2,190	2,223	130,100	555.75
2020-07-30	2,300	2,325	2,261	2,284	93,800	571
2020-07-29	2,323	2,330	2,265	2,300	75,800	575
2020-07-28	2,332	2,370	2,305	2,323	95,100	580.75
2020-07-27	2,348	2,356	2,305	2,332	80,100	583
2020-07-22	2,330	2,362	2,297	2,350	126,300	587.50
2020-07-21	2,326	2,384	2,326	2,369	127,600	592.25
2020-07-20	2,345	2,349	2,287	2,313	153,300	578.25
2020-07-17	2,320	2,378	2,294	2,295	196,100	573.75
2020-07-16	2,412	2,412	2,290	2,291	255,100	572.75
2020-07-15	2,395	2,423	2,353	2,391	120,900	597.75
2020-07-14	2,419	2,419	2,328	2,387	257,700	596.75
2020-07-13	2,474	2,536	2,436	2,457	242,000	614.25
2020-07-10	2,367	2,440	2,306	2,390	268,700	597.50
2020-07-09	2,560	2,575	2,328	2,346	450,200	586.50
2020-07-08	2,651	2,676	2,521	2,526	323,400	631.50
2020-07-07	2,460	2,663	2,453	2,650	425,000	662.50
2020-07-06	2,397	2,458	2,375	2,448	125,300	612
2020-07-03	2,304	2,409	2,297	2,401	202,400	600.25
2020-07-02	2,377	2,377	2,250	2,331	219,400	582.75
2020-07-01	2,402	2,425	2,324	2,327	141,700	581.75
2020-06-30	2,455	2,472	2,356	2,418	151,800	604.50
2020-06-29	2,463	2,479	2,388	2,395	127,700	598.75
2020-06-26	2,460	2,487	2,412	2,482	103,200	620.50
2020-06-25	2,420	2,460	2,405	2,423	120,600	605.75
2020-06-24	2,424	2,481	2,392	2,467	104,700	616.75
2020-06-23	2,451	2,473	2,378	2,412	147,500	603
2020-06-22	2,410	2,443	2,386	2,443	118,000	610.75
2020-06-19	2,381	2,433	2,360	2,410	187,400	602.50
2020-06-18	2,375	2,440	2,362	2,380	177,600	595
2020-06-17	2,300	2,405	2,300	2,395	257,000	598.75
2020-06-16	2,295	2,345	2,263	2,295	249,600	573.75
2020-06-15	2,371	2,388	2,227	2,235	313,200	558.75
2020-06-12	2,259	2,356	2,250	2,352	258,500	588
2020-06-11	2,524	2,524	2,366	2,379	227,000	594.75
2020-06-10	2,417	2,528	2,362	2,518	260,300	629.50
2020-06-09	2,543	2,600	2,417	2,442	326,000	610.50
2020-06-08	2,397	2,500	2,335	2,493	326,400	623.25
2020-06-05	2,415	2,418	2,294	2,347	300,800	586.75
2020-06-04	2,504	2,515	2,407	2,454	209,700	613.50
2020-06-03	2,656	2,658	2,502	2,507	192,000	626.75
2020-06-02	2,650	2,650	2,565	2,615	145,200	653.75
2020-06-01	2,659	2,667	2,619	2,637	81,300	659.25
2020-05-29	2,560	2,661	2,560	2,639	150,200	659.75
2020-05-28	2,710	2,741	2,588	2,621	303,400	655.25
2020-05-27	2,600	2,659	2,569	2,617	141,300	654.25
2020-05-26	2,669	2,725	2,601	2,623	232,400	655.75
2020-05-25	2,588	2,665	2,580	2,630	291,100	657.50
2020-05-22	2,487	2,575	2,467	2,555	343,700	638.75
2020-05-21	2,430	2,463	2,378	2,456	196,300	614
2020-05-20	2,292	2,441	2,285	2,405	336,000	601.25
2020-05-19	2,212	2,313	2,130	2,307	350,100	576.75
2020-05-18	2,296	2,329	2,146	2,162	465,800	540.50
2020-05-15	2,443	2,460	2,284	2,338	286,500	584.50
2020-05-14	2,584	2,584	2,425	2,427	182,800	606.75
2020-05-13	2,586	2,618	2,518	2,593	178,900	648.25
2020-05-12	2,582	2,634	2,572	2,603	137,500	650.75
2020-05-11	2,630	2,631	2,557	2,585	70,500	646.25
2020-05-08	2,623	2,639	2,528	2,606	113,200	651.50
2020-05-07	2,481	2,634	2,481	2,618	168,800	654.50
2020-05-01	2,550	2,590	2,491	2,543	100,300	635.75
2020-04-30	2,547	2,618	2,493	2,580	193,200	645
2020-04-28	2,438	2,497	2,426	2,497	110,700	624.25
2020-04-27	2,526	2,546	2,412	2,429	188,000	607.25
2020-04-24	2,490	2,516	2,428	2,493	125,900	623.25
2020-04-23	2,450	2,540	2,438	2,506	130,100	626.50
2020-04-22	2,438	2,465	2,358	2,448	201,300	612
2020-04-21	2,640	2,640	2,460	2,488	187,700	622
2020-04-20	2,623	2,703	2,588	2,654	144,400	663.50
2020-04-17	2,605	2,765	2,573	2,638	464,000	659.50
2020-04-16	2,452	2,556	2,450	2,555	157,900	638.75
2020-04-15	2,483	2,514	2,429	2,484	130,600	621
2020-04-14	2,435	2,492	2,396	2,449	133,700	612.25
2020-04-13	2,400	2,418	2,362	2,404	188,600	601
2020-04-10	2,339	2,443	2,311	2,443	231,900	610.75
2020-04-09	2,300	2,330	2,238	2,323	165,900	580.75
2020-04-08	2,227	2,278	2,157	2,267	225,600	566.75
2020-04-07	2,293	2,325	2,180	2,250	220,500	562.50
2020-04-06	2,179	2,245	2,148	2,243	331,500	560.75
2020-04-03	2,155	2,222	2,086	2,130	260,700	532.50
2020-04-02	2,100	2,224	2,078	2,165	227,900	541.25
2020-04-01	2,155	2,221	2,085	2,138	241,000	534.50
2020-03-31	2,150	2,227	2,121	2,125	248,600	531.25
2020-03-30	2,010	2,155	2,010	2,137	259,600	534.25
2020-03-27	2,079	2,115	2,027	2,075	209,000	518.75
2020-03-26	2,020	2,075	1,980	2,001	267,000	500.25
2020-03-25	2,052	2,120	1,953	2,120	355,500	530
2020-03-24	1,831	1,894	1,785	1,882	309,700	470.50
2020-03-23	1,715	1,819	1,707	1,751	249,400	437.75
2020-03-19	1,936	1,989	1,694	1,708	407,700	427
2020-03-18	1,990	2,064	1,895	1,898	269,300	474.50
2020-03-17	1,745	2,002	1,743	1,970	368,800	492.50
2020-03-16	1,761	1,929	1,742	1,825	381,700	456.25
2020-03-13	1,823	1,892	1,660	1,742	447,200	435.50
2020-03-12	2,034	2,075	1,900	1,943	466,900	485.75
2020-03-11	2,199	2,200	2,061	2,062	255,100	515.50
2020-03-10	2,036	2,222	1,951	2,210	349,300	552.50
2020-03-09	2,210	2,238	2,052	2,089	453,700	522.25
2020-03-06	2,302	2,360	2,270	2,280	342,600	570
2020-03-05	2,365	2,388	2,310	2,352	265,600	588
2020-03-04	2,263	2,332	2,242	2,315	479,700	578.75
2020-03-03	2,401	2,425	2,298	2,363	390,500	590.75
2020-03-02	2,170	2,400	2,160	2,320	332,300	580
2020-02-28	2,302	2,320	2,179	2,183	485,200	545.75
2020-02-27	2,550	2,550	2,365	2,395	502,200	598.75
2020-02-26	2,606	2,638	2,543	2,572	221,500	643
2020-02-25	2,550	2,650	2,550	2,623	188,000	655.75
2020-02-21	2,700	2,718	2,644	2,700	219,700	675
2020-02-20	2,753	2,768	2,710	2,730	97,400	682.50
2020-02-19	2,775	2,805	2,719	2,739	173,700	684.75
2020-02-18	2,922	2,939	2,713	2,744	380,000	686
2020-02-17	2,850	2,961	2,824	2,934	325,900	733.50
2020-02-14	2,947	2,953	2,848	2,870	239,100	717.50
2020-02-13	3,045	3,055	2,913	2,948	138,400	737
2020-02-12	3,000	3,055	2,990	3,020	113,300	755
2020-02-10	3,035	3,080	2,975	2,997	206,700	749.25
2020-02-07	3,085	3,085	2,983	2,998	163,900	749.50
2020-02-06	3,010	3,075	2,954	3,035	184,600	758.75
2020-02-05	3,005	3,040	2,910	2,998	252,800	749.50
2020-02-04	3,075	3,125	2,905	3,020	414,300	755
2020-02-03	2,825	3,000	2,800	2,993	302,200	748.25
2020-01-31	2,827	2,889	2,788	2,868	161,700	717
2020-01-30	2,833	2,852	2,754	2,815	233,400	703.75
2020-01-29	2,913	2,949	2,825	2,858	194,100	714.50
2020-01-28	2,789	3,015	2,774	2,910	487,100	727.50
2020-01-27	2,820	2,927	2,785	2,800	334,600	700
2020-01-24	3,030	3,160	2,880	2,891	662,000	722.75
2020-01-23	2,910	3,120	2,842	3,055	530,700	763.75
2020-01-22	2,832	2,924	2,815	2,890	356,100	722.50
2020-01-21	2,793	2,865	2,775	2,808	489,900	702
2020-01-20	2,866	2,880	2,720	2,754	566,400	688.50
2020-01-17	3,245	3,265	2,914	2,916	849,300	729
2020-01-16	3,100	3,305	3,090	3,285	572,700	821.25
2020-01-15	2,990	3,215	2,948	3,125	438,400	781.25
2020-01-14	2,903	3,040	2,879	3,015	404,800	753.75
2020-01-10	2,870	2,950	2,826	2,910	356,400	727.50
2020-01-09	2,841	2,866	2,797	2,834	138,200	708.50
2020-01-08	2,827	2,828	2,703	2,791	234,000	697.75
2020-01-07	2,720	2,866	2,710	2,830	465,100	707.50
2020-01-06	2,599	2,730	2,598	2,682	242,300	670.50

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 [2020年度]

3661 (株)エムアップホールディングスの時系列データ [2020年度]