！決算発表予定日 2025/02/14
3661東証P貸借
業種 情報・通信業
エムアップホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,691 (25/01/29) | 950 (24/02/14) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,691 (25/01/29) | 950 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,623 | 1,638 | 1,602 | 1,612 | -9 | -0.6 | 189,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,628 | 1,650 | 1,617 | 1,621 | -7 | -0.4 | 273,000 |
| 1/29 | 1,660 | 1,691 | 1,618 | 1,628 | +5 | +0.3 | 395,100 |
| 1/28 | 1,555 | 1,627 | 1,544 | 1,623 | +53 | +3.4 | 358,700 |
| 1/27 | 1,557 | 1,581 | 1,552 | 1,570 | +19 | +1.2 | 219,600 |
| 1/24 | 1,517 | 1,571 | 1,502 | 1,551 | +64 | +4.3 | 262,500 |
| 1/23 | 1,475 | 1,508 | 1,471 | 1,487 | +13 | +0.9 | 229,600 |
| 1/22 | 1,497 | 1,505 | 1,464 | 1,474 | -10 | -0.7 | 217,400 |
| 1/21 | 1,505 | 1,505 | 1,478 | 1,484 | -10 | -0.7 | 187,100 |
| 1/20 | 1,542 | 1,542 | 1,494 | 1,494 | -31 | -2.0 | 185,100 |
| 1/17 | 1,524 | 1,530 | 1,499 | 1,525 | -15 | -1.0 | 180,100 |
| 1/16 | 1,568 | 1,569 | 1,539 | 1,540 | -6 | -0.4 | 131,100 |
| 1/15 | 1,543 | 1,557 | 1,533 | 1,546 | -12 | -0.8 | 120,000 |
| 1/14 | 1,559 | 1,562 | 1,530 | 1,558 | -4 | -0.3 | 207,900 |
| 1/10 | 1,567 | 1,588 | 1,555 | 1,562 | -13 | -0.8 | 144,600 |
| 1/9 | 1,596 | 1,607 | 1,569 | 1,575 | -21 | -1.3 | 159,700 |
| 1/8 | 1,587 | 1,598 | 1,558 | 1,596 | -5 | -0.3 | 189,800 |
| 1/7 | 1,616 | 1,626 | 1,601 | 1,601 | +9 | +0.6 | 186,000 |
| 1/6 | 1,650 | 1,651 | 1,592 | 1,592 | -50 | -3.1 | 246,600 |
| 12/30 | 1,671 | 1,677 | 1,642 | 1,642 | -16 | -1.0 | 256,100 |
| 12/27 | 1,608 | 1,669 | 1,600 | 1,658 | +63 | +4.0 | 277,300 |
| 12/26 | 1,590 | 1,610 | 1,580 | 1,595 | -1 | -0.1 | 139,400 |
| 12/25 | 1,600 | 1,614 | 1,576 | 1,596 | +2 | +0.1 | 120,600 |
| 12/24 | 1,615 | 1,615 | 1,578 | 1,594 | -27 | -1.7 | 143,100 |
| 12/23 | 1,574 | 1,629 | 1,574 | 1,621 | +40 | +2.5 | 196,700 |
| 12/20 | 1,564 | 1,598 | 1,550 | 1,581 | +17 | +1.1 | 249,600 |
| 12/19 | 1,529 | 1,573 | 1,525 | 1,564 | -5 | -0.3 | 203,500 |
| 12/18 | 1,579 | 1,596 | 1,552 | 1,569 | -16 | -1.0 | 201,200 |
| 12/17 | 1,630 | 1,630 | 1,585 | 1,585 | -17 | -1.1 | 210,800 |
| 12/16 | 1,610 | 1,619 | 1,600 | 1,602 | -8 | -0.5 | 100,700 |
| 12/13 | 1,604 | 1,622 | 1,593 | 1,610 | -34 | -2.1 | 269,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
