3661 (株)エムアップホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0621,0681,0131,030412,9001,030
2021-12-291,1361,1481,0851,092270,9001,092
2021-12-284,4104,4804,3554,42571,3001,106.25
2021-12-274,2004,3854,1404,38085,4001,095
2021-12-244,2254,3154,2104,23059,9001,057.50
2021-12-234,1904,2504,1604,19535,5001,048.75
2021-12-224,1454,2204,1054,16557,1001,041.25
2021-12-213,9604,1103,8954,07580,2001,018.75
2021-12-203,9754,0103,8503,93077,200982.50
2021-12-174,0254,1003,9503,98588,900996.25
2021-12-164,1804,1904,0354,05575,6001,013.75
2021-12-154,0804,1654,0254,14562,2001,036.25
2021-12-144,1804,2254,0804,10041,7001,025
2021-12-134,3204,3354,1304,17054,9001,042.50
2021-12-104,4154,4454,2254,255137,9001,063.75
2021-12-094,3104,5954,3104,485179,7001,121.25
2021-12-084,2854,4054,2554,28074,2001,070
2021-12-074,0454,1804,0304,17580,8001,043.75
2021-12-064,2554,2553,9154,040199,6001,010
2021-12-034,0954,3004,0804,30098,4001,075
2021-12-024,0954,2204,0154,075131,2001,018.75
2021-12-014,3504,3504,0254,080146,4001,020
2021-11-304,4904,5704,3004,300124,7001,075
2021-11-294,3354,5054,3104,40097,8001,100
2021-11-264,2504,4054,2054,390151,0001,097.50
2021-11-254,4254,5554,2854,32092,6001,080
2021-11-244,4804,4804,2054,360186,6001,090
2021-11-224,7054,7104,5554,580136,3001,145
2021-11-194,7504,8004,5454,740199,5001,185
2021-11-184,6904,7954,6304,785187,4001,196.25
2021-11-174,6804,8604,5304,815295,6001,203.75
2021-11-164,6754,7204,3604,680465,6001,170
2021-11-154,6204,7854,6104,785291,5001,196.25
2021-11-123,9454,2003,9404,085204,0001,021.25
2021-11-113,9053,9653,8303,86546,900966.25
2021-11-103,9404,0003,9053,99028,600997.50
2021-11-094,0754,0803,9053,96059,700990
2021-11-084,0654,0854,0254,06535,0001,016.25
2021-11-053,9804,1353,9804,08583,2001,021.25
2021-11-043,9854,0203,9353,98052,500995
2021-11-023,8603,9753,8603,95545,800988.75
2021-11-013,9303,9303,7853,87052,300967.50
2021-10-293,8053,9353,7403,88570,900971.25
2021-10-283,5953,8503,5953,800179,300950
2021-10-273,5753,6203,5453,61025,800902.50
2021-10-263,5203,5703,5053,57019,000892.50
2021-10-253,4653,4753,4253,47520,700868.75
2021-10-223,4703,5103,4403,48522,500871.25
2021-10-213,5353,5853,4603,47043,500867.50
2021-10-203,5853,6153,5503,57529,900893.75
2021-10-193,4603,5803,4603,55044,600887.50
2021-10-183,4753,4903,4203,46035,700865
2021-10-153,4553,5203,4303,50530,800876.25
2021-10-143,4203,4853,4053,42043,200855
2021-10-133,4453,4603,3753,42035,800855
2021-10-123,5703,5703,4453,44554,000861.25
2021-10-113,5553,6103,4603,61055,700902.50
2021-10-083,4403,5553,4203,54051,600885
2021-10-073,5453,5803,4453,45080,300862.50
2021-10-063,6803,6803,4403,480142,900870
2021-10-053,7403,7403,5253,680130,200920
2021-10-043,7403,7803,6803,745112,900936.25
2021-10-013,6403,7503,5953,67592,200918.75
2021-09-303,6203,6853,5853,66565,100916.25
2021-09-293,5753,6303,5353,62078,200905
2021-09-283,5653,6453,5303,64563,200911.25
2021-09-273,5603,6603,5603,600104,200900
2021-09-243,4203,5103,4003,50061,500875
2021-09-223,3453,4303,3303,39553,400848.75
2021-09-213,3103,3803,2853,36535,800841.25
2021-09-173,3303,4003,3303,37539,600843.75
2021-09-163,3203,3353,2653,33041,100832.50
2021-09-153,2553,3353,2553,32029,400830
2021-09-143,2953,3353,2503,30540,000826.25
2021-09-133,3153,3503,2703,33042,400832.50
2021-09-103,3103,3353,2353,33064,200832.50
2021-09-093,2003,2953,2003,29091,800822.50
2021-09-083,0903,1303,0803,13039,500782.50
2021-09-073,0203,0953,0003,08068,200770
2021-09-062,9753,0252,9753,01020,800752.50
2021-09-033,0003,0552,9602,97055,300742.50
2021-09-023,0853,0853,0003,02042,100755
2021-09-013,0853,0903,0203,08025,400770
2021-08-313,0453,0753,0053,05533,100763.75
2021-08-303,0203,0702,9883,04543,600761.25
2021-08-273,0303,0502,9332,99179,000747.75
2021-08-262,9743,1002,9713,07077,500767.50
2021-08-252,9512,9902,9352,93542,300733.75
2021-08-242,8842,9552,8832,94549,900736.25
2021-08-232,8182,8852,7892,83884,100709.50
2021-08-202,7952,8052,7442,79360,900698.25
2021-08-192,8272,8582,7852,79563,500698.75
2021-08-182,8672,8732,8002,85865,800714.50
2021-08-172,9442,9442,8602,86756,600716.75
2021-08-162,9903,0502,9012,94089,100735
2021-08-133,0553,0953,0003,02091,300755
2021-08-123,0853,1053,0403,08541,800771.25
2021-08-113,1103,1303,0753,11534,200778.75
2021-08-103,0503,1403,0353,12555,800781.25
2021-08-063,1853,2103,0353,060109,100765
2021-08-053,1203,2303,1203,21540,100803.75
2021-08-043,2003,2203,1503,18043,900795
2021-08-033,2403,2853,1753,19540,500798.75
2021-08-023,2953,2953,2103,22059,700805
2021-07-303,3103,3203,2653,29536,100823.75
2021-07-293,2653,3303,2503,31033,000827.50
2021-07-283,3653,3803,2703,30045,100825
2021-07-273,3803,3953,3503,36522,700841.25
2021-07-263,3953,4653,3803,39042,300847.50
2021-07-213,3353,4303,3353,37548,000843.75
2021-07-203,3553,3953,3253,33552,000833.75
2021-07-193,2853,3303,2753,32538,000831.25
2021-07-163,3103,3403,2653,31556,200828.75
2021-07-153,4253,4503,3353,35571,900838.75
2021-07-143,4153,5053,4153,47558,600868.75
2021-07-133,4703,4853,3653,41074,200852.50
2021-07-123,4053,4803,3853,47066,100867.50
2021-07-093,3203,4303,3203,43064,900857.50
2021-07-083,3503,4053,3303,38544,500846.25
2021-07-073,3603,4353,3403,40049,500850
2021-07-063,3253,4253,3103,34051,600835
2021-07-053,4203,4203,3053,32566,600831.25
2021-07-023,3603,4503,3603,43562,500858.75
2021-07-013,4503,4703,3153,340104,800835
2021-06-303,4953,5253,4553,47069,400867.50
2021-06-293,6053,6953,4853,540122,700885
2021-06-283,5753,6503,5603,580107,100895
2021-06-253,5103,6303,4703,595177,900898.75
2021-06-243,4053,5653,3853,510225,200877.50
2021-06-233,3003,3603,2903,34593,600836.25
2021-06-223,4303,4403,2503,265158,300816.25
2021-06-213,3553,4853,3503,435111,400858.75
2021-06-183,3403,4953,3403,410178,100852.50
2021-06-173,4253,4303,2153,305275,000826.25
2021-06-163,3853,4953,3703,495163,800873.75
2021-06-153,3003,4253,2653,405229,800851.25
2021-06-143,1603,3403,1403,320327,600830
2021-06-112,9723,1802,9523,155436,800788.75
2021-06-102,7612,7912,7372,77246,100693
2021-06-092,7482,7602,7232,73721,100684.25
2021-06-082,7342,7852,7322,73230,600683
2021-06-072,7082,7832,7082,76068,600690
2021-06-042,6882,7412,6762,68081,100670
2021-06-032,6502,6982,6102,69678,800674
2021-06-022,7012,7052,6552,65853,500664.50
2021-06-012,6992,7192,6372,70467,900676
2021-05-312,7152,7302,6712,70577,500676.25
2021-05-282,6772,7042,6522,68059,800670
2021-05-272,6082,7082,6082,67783,000669.25
2021-05-262,6202,6262,5722,61348,700653.25
2021-05-252,6142,6582,5922,62159,700655.25
2021-05-242,6342,6342,5612,57896,100644.50
2021-05-212,5402,6782,5322,668141,500667
2021-05-202,4952,5352,4602,50459,100626
2021-05-192,4692,5282,4602,495127,800623.75
2021-05-182,4882,4972,4402,46487,400616
2021-05-172,5252,5912,4112,458203,900614.50
2021-05-142,6612,7092,5192,519179,000629.75
2021-05-132,6732,7242,6372,65569,500663.75
2021-05-122,7212,7532,6742,70774,500676.75
2021-05-112,8112,8112,7132,71696,800679
2021-05-102,8462,8632,8012,84138,300710.25
2021-05-072,8102,8632,7912,80037,700700
2021-05-062,7962,8332,7672,81374,000703.25
2021-04-302,7912,7912,7292,76093,600690
2021-04-282,8392,8392,7782,80196,400700.25
2021-04-272,9032,9032,8392,83961,700709.75
2021-04-262,8762,9092,8622,90358,600725.75
2021-04-232,8642,9532,8572,874132,900718.50
2021-04-222,9913,0052,8632,883182,300720.75
2021-04-213,0103,0452,9722,984122,500746
2021-04-203,0803,1153,0303,05548,200763.75
2021-04-193,0853,1403,0753,11557,100778.75
2021-04-163,0553,0903,0053,06037,100765
2021-04-153,0353,0402,9783,03555,500758.75
2021-04-143,0553,0852,9813,04051,900760
2021-04-133,0603,1303,0253,03572,600758.75
2021-04-123,1853,2003,0703,07090,200767.50
2021-04-093,1053,1853,0903,18585,500796.25
2021-04-083,0703,1403,0253,105103,200776.25
2021-04-072,9653,1052,9433,100128,300775
2021-04-062,9482,9942,9062,982105,800745.50
2021-04-052,9642,9642,9052,93969,300734.75
2021-04-022,9562,9722,9202,95775,400739.25
2021-04-012,9352,9742,9232,95693,700739
2021-03-312,8842,9482,8452,93595,700733.75
2021-03-302,9182,9412,8382,86694,300716.50
2021-03-293,0103,0102,8872,900140,500725
2021-03-262,8952,9852,8812,98090,200745
2021-03-252,8482,8772,7712,857102,100714.25
2021-03-242,9462,9662,8142,829180,300707.25
2021-03-232,9933,0052,9552,98395,700745.75
2021-03-222,9933,0152,9512,986114,800746.50
2021-03-192,9533,0252,9343,010151,500752.50
2021-03-182,9142,9932,8942,987220,400746.75
2021-03-172,9783,0152,8372,930350,400732.50
2021-03-162,9523,0202,8872,987339,800746.75
2021-03-152,8102,9542,7862,932285,600733
2021-03-122,7922,8522,7352,852357,800713
2021-03-112,6442,7792,6052,779285,000694.75
2021-03-102,5702,6652,5392,644293,000661
2021-03-092,3532,5532,3302,539324,400634.75
2021-03-082,4072,4082,3242,333161,100583.25
2021-03-052,4722,4722,3012,357309,300589.25
2021-03-042,5302,5622,4622,498240,000624.50
2021-03-032,5062,5902,5012,579250,300644.75
2021-03-022,4942,5762,4542,514376,700628.50
2021-03-012,5192,5202,3532,395241,100598.75
2021-02-262,5972,6202,4662,470284,200617.50
2021-02-252,7112,7512,6552,658209,600664.50
2021-02-242,7362,7642,6832,709195,200677.25
2021-02-222,7052,7482,6692,695196,800673.75
2021-02-192,5312,6862,5312,661263,600665.25
2021-02-182,5062,5792,5022,528155,400632
2021-02-172,5802,5882,4612,502218,500625.50
2021-02-162,7032,8102,6112,615307,500653.75
2021-02-152,6312,8242,6052,723601,600680.75
2021-02-122,4872,5192,4652,481169,300620.25
2021-02-102,4522,4522,4092,44082,400610
2021-02-092,4152,4572,3882,452107,200613
2021-02-082,4102,4362,3812,42261,800605.50
2021-02-052,3652,4122,3492,41078,300602.50
2021-02-042,3662,4072,3212,37199,600592.75
2021-02-032,3392,3852,3162,359142,600589.75
2021-02-022,2782,3152,2522,289101,100572.25
2021-02-012,2382,2752,2022,260111,200565
2021-01-292,3312,3592,2332,250194,800562.50
2021-01-282,4082,4082,3152,315363,300578.75
2021-01-272,4672,4932,4472,45755,800614.25
2021-01-262,5172,5342,4442,446166,200611.50
2021-01-252,5412,5562,5162,54361,800635.75
2021-01-222,5342,5552,5132,533102,800633.25
2021-01-212,5342,5862,5232,550107,700637.50
2021-01-202,5652,5652,4872,515114,100628.75
2021-01-192,5232,5612,4972,561118,800640.25
2021-01-182,4952,5532,4462,553131,300638.25
2021-01-152,6412,6412,4822,515244,500628.75
2021-01-142,4802,5972,4722,562279,700640.50
2021-01-132,3872,4622,3702,455166,300613.75
2021-01-122,3802,3942,3202,387126,000596.75
2021-01-082,4022,4302,3762,398123,900599.50
2021-01-072,4402,4402,3842,395150,100598.75
2021-01-062,4202,4842,4012,425155,800606.25
2021-01-052,4402,4412,3702,39395,500598.25
2021-01-042,5032,5032,3972,448116,200612

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