！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,253 | 1,257 | 1,011 | 1,023 | -218 | -17.6 | 4,964,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 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 |
| 22/06 | 1,207 | 1,372 | 1,108 | 1,242 | +47 | +3.9 | 13,116,100 |
| 22/05 | 1,032 | 1,228 | 909 | 1,195 | +163 | +15.8 | 11,078,300 |
| 22/04 | 1,020 | 1,140 | 968 | 1,032 | -1 | -0.1 | 5,281,400 |
| 22/03 | 975 | 1,090 | 796 | 1,033 | +59 | +6.1 | 9,410,200 |
| 22/02 | 820 | 974 | 745 | 974 | +183 | +23.1 | 6,583,300 |
| 22/01 | 1,033 | 1,033 | 711 | 791 | -239 | -23.2 | 7,154,200 |
| 21/12 | 1,087 | 1,148 | 962 | 1,030 | -45 | -4.2 | 8,036,200 |
| 21/11 | 982 | 1,215 | 946 | 1,075 | +104 | +10.7 | 11,346,400 |
| 21/10 | 910 | 983 | 843 | 971 | +55 | +6.0 | 5,286,000 |
▶︎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