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 |
|---|---|
| 1,669 (24/12/27) | 950 (24/02/14) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,669 (24/12/27) | 950 (24/02/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,635 | 1,677 | 1,525 | 1,642 | +2 | +0.1 | 5,319,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 1,635 | 1,677 | 1,525 | 1,642 | +2 | +0.1 | 5,063,600 |
| 24/11 | 1,316 | 1,648 | 1,291 | 1,640 | +304 | +22.8 | 8,427,400 |
| 24/10 | 1,317 | 1,374 | 1,209 | 1,336 | +11 | +0.8 | 4,825,900 |
| 24/09 | 1,280 | 1,386 | 1,188 | 1,325 | +53 | +4.2 | 6,265,100 |
| 24/08 | 1,328 | 1,332 | 977 | 1,272 | -56 | -4.2 | 11,341,500 |
| 24/07 | 1,458 | 1,469 | 1,306 | 1,328 | -112 | -7.8 | 5,069,300 |
| 24/06 | 1,249 | 1,468 | 1,241 | 1,440 | +189 | +15.1 | 6,808,900 |
| 24/05 | 1,040 | 1,292 | 1,025 | 1,251 | +202 | +19.3 | 11,207,500 |
| 24/04 | 1,253 | 1,257 | 1,011 | 1,049 | -192 | -15.5 | 6,117,000 |
| 24/03 | 1,125 | 1,268 | 1,051 | 1,241 | +125 | +11.2 | 8,150,200 |
| 24/02 | 995 | 1,128 | 950 | 1,116 | +110 | +10.9 | 9,000,900 |
| 24/01 | 1,048 | 1,104 | 980 | 1,006 | -72 | -6.7 | 6,300,200 |
| 23/12 | 1,048 | 1,097 | 971 | 1,078 | +60 | +5.9 | 9,488,200 |
| 23/11 | 1,228 | 1,244 | 967 | 1,018 | -191 | -15.8 | 11,191,700 |
| 23/10 | 1,306 | 1,340 | 1,102 | 1,209 | -73 | -5.7 | 8,665,900 |
| 23/09 | 1,488 | 1,527 | 1,175 | 1,282 | -208 | -14.0 | 9,218,100 |
| 23/08 | 1,122 | 1,543 | 1,074 | 1,490 | +368 | +32.8 | 15,296,600 |
| 23/07 | 1,130 | 1,260 | 1,051 | 1,122 | +4 | +0.4 | 8,671,200 |
| 23/06 | 1,100 | 1,369 | 1,038 | 1,118 | +17 | +1.5 | 9,938,000 |
| 23/05 | 1,229 | 1,357 | 1,100 | 1,101 | -128 | -10.4 | 10,257,600 |
| 23/04 | 1,162 | 1,261 | 1,094 | 1,229 | +91 | +8.0 | 7,018,700 |
| 23/03 | 1,060 | 1,160 | 968 | 1,138 | +80 | +7.6 | 9,558,800 |
| 23/02 | 1,235 | 1,258 | 994 | 1,058 | -174 | -14.1 | 10,606,500 |
| 23/01 | 1,405 | 1,414 | 1,217 | 1,232 | -203 | -14.2 | 6,415,600 |
| 22/12 | 1,404 | 1,449 | 1,220 | 1,435 | +81 | +6.0 | 11,626,600 |
| 22/11 | 1,573 | 1,573 | 1,192 | 1,354 | -220 | -14.0 | 17,516,100 |
| 22/10 | 1,508 | 1,757 | 1,482 | 1,574 | +46 | +3.0 | 14,423,100 |
| 22/09 | 1,427 | 1,873 | 1,372 | 1,528 | +71 | +4.9 | 20,263,000 |
| 22/08 | 1,535 | 1,601 | 1,342 | 1,457 | -79 | -5.1 | 15,119,300 |
| 22/07 | 1,242 | 1,574 | 1,177 | 1,536 | +294 | +23.7 | 9,768,800 |
▶︎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
