！決算発表予定日 2024/05/15
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
1,023
円
(17:14)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,543 (23/08/31) | 950 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,268 (24/03/21) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,089 | 1,089 | 1,023 | 1,023 | -71 | -6.5 | 375,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,035 | 1,107 | 1,035 | 1,094 | +55 | +5.3 | 341,300 |
| 4/17 | 1,043 | 1,054 | 1,031 | 1,039 | +8 | +0.8 | 189,100 |
| 4/16 | 1,035 | 1,050 | 1,011 | 1,031 | -21 | -2.0 | 284,700 |
| 4/15 | 1,025 | 1,058 | 1,011 | 1,052 | +4 | +0.4 | 380,000 |
| 4/12 | 1,055 | 1,074 | 1,048 | 1,048 | -12 | -1.1 | 264,900 |
| 4/11 | 1,062 | 1,069 | 1,053 | 1,060 | -18 | -1.7 | 297,200 |
| 4/10 | 1,105 | 1,114 | 1,070 | 1,078 | -33 | -3.0 | 406,600 |
| 4/9 | 1,127 | 1,128 | 1,100 | 1,111 | -16 | -1.4 | 264,400 |
| 4/8 | 1,131 | 1,135 | 1,112 | 1,127 | +2 | +0.2 | 200,900 |
| 4/5 | 1,106 | 1,136 | 1,102 | 1,125 | -3 | -0.3 | 228,100 |
| 4/4 | 1,118 | 1,147 | 1,118 | 1,128 | +10 | +0.9 | 222,400 |
| 4/3 | 1,125 | 1,132 | 1,106 | 1,118 | -35 | -3.0 | 461,400 |
| 4/2 | 1,200 | 1,204 | 1,143 | 1,153 | -71 | -5.8 | 425,200 |
| 4/1 | 1,253 | 1,257 | 1,221 | 1,224 | -17 | -1.4 | 247,200 |
| 3/29 | 1,167 | 1,249 | 1,167 | 1,241 | +74 | +6.3 | 433,500 |
| 3/28 | 1,189 | 1,193 | 1,161 | 1,167 | -45 | -3.7 | 268,200 |
| 3/27 | 1,209 | 1,218 | 1,192 | 1,212 | -4 | -0.3 | 200,900 |
| 3/26 | 1,250 | 1,255 | 1,216 | 1,216 | -26 | -2.1 | 243,100 |
| 3/25 | 1,236 | 1,259 | 1,233 | 1,242 | -14 | -1.1 | 268,900 |
| 3/22 | 1,250 | 1,260 | 1,221 | 1,256 | +6 | +0.5 | 426,600 |
| 3/21 | 1,205 | 1,268 | 1,194 | 1,250 | +81 | +6.9 | 912,800 |
| 3/19 | 1,163 | 1,179 | 1,143 | 1,169 | -3 | -0.3 | 368,500 |
| 3/18 | 1,158 | 1,182 | 1,136 | 1,172 | +34 | +3.0 | 555,200 |
| 3/15 | 1,116 | 1,153 | 1,111 | 1,138 | +12 | +1.1 | 405,400 |
| 3/14 | 1,121 | 1,147 | 1,114 | 1,126 | +4 | +0.4 | 229,100 |
| 3/13 | 1,142 | 1,162 | 1,120 | 1,122 | -17 | -1.5 | 500,900 |
| 3/12 | 1,060 | 1,168 | 1,051 | 1,139 | +63 | +5.9 | 652,800 |
| 3/11 | 1,085 | 1,098 | 1,054 | 1,076 | -17 | -1.6 | 346,900 |
| 3/8 | 1,094 | 1,114 | 1,085 | 1,093 | -7 | -0.6 | 305,100 |
| 3/7 | 1,154 | 1,158 | 1,100 | 1,100 | -45 | -3.9 | 502,200 |
▶︎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