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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/30 | 1,671 | 1,677 | 1,642 | 1,642 | -16 | -1.0 | 512,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/27 | 1,574 | 1,669 | 1,574 | 1,658 | +77 | +4.9 | 877,100 |
| 12/20 | 1,610 | 1,630 | 1,525 | 1,581 | -29 | -1.8 | 965,800 |
| 12/13 | 1,579 | 1,660 | 1,575 | 1,610 | +39 | +2.5 | 1,263,400 |
| 12/6 | 1,635 | 1,667 | 1,568 | 1,571 | -69 | -4.2 | 1,701,200 |
| 11/29 | 1,588 | 1,648 | 1,547 | 1,640 | +59 | +3.7 | 1,903,500 |
| 11/22 | 1,477 | 1,623 | 1,468 | 1,581 | +83 | +5.5 | 2,838,700 |
| 11/15 | 1,357 | 1,595 | 1,328 | 1,498 | +129 | +9.4 | 2,622,600 |
| 11/8 | 1,322 | 1,395 | 1,291 | 1,369 | +50 | +3.8 | 812,700 |
| 11/1 | 1,225 | 1,360 | 1,219 | 1,319 | +94 | +7.7 | 1,333,000 |
| 10/25 | 1,316 | 1,345 | 1,209 | 1,225 | -91 | -6.9 | 745,600 |
| 10/18 | 1,339 | 1,374 | 1,306 | 1,316 | +7 | +0.5 | 715,500 |
| 10/11 | 1,281 | 1,325 | 1,239 | 1,309 | +41 | +3.2 | 1,004,400 |
| 10/4 | 1,293 | 1,347 | 1,228 | 1,268 | -72 | -5.4 | 1,574,000 |
| 9/27 | 1,311 | 1,365 | 1,280 | 1,340 | +28 | +2.1 | 769,000 |
| 9/20 | 1,288 | 1,343 | 1,258 | 1,312 | +66 | +5.3 | 910,500 |
| 9/13 | 1,209 | 1,285 | 1,188 | 1,246 | -35 | -2.7 | 1,760,400 |
| 9/6 | 1,280 | 1,386 | 1,214 | 1,281 | +9 | +0.7 | 2,528,500 |
| 8/30 | 1,255 | 1,311 | 1,211 | 1,272 | +37 | +3.0 | 1,876,800 |
| 8/23 | 1,180 | 1,248 | 1,143 | 1,235 | +58 | +4.9 | 2,932,400 |
| 8/16 | 1,165 | 1,200 | 1,011 | 1,177 | +12 | +1.0 | 3,814,000 |
| 8/9 | 1,106 | 1,213 | 977 | 1,165 | -31 | -2.6 | 2,044,200 |
| 8/2 | 1,365 | 1,377 | 1,196 | 1,196 | -146 | -10.9 | 1,223,400 |
| 7/26 | 1,371 | 1,407 | 1,335 | 1,342 | -34 | -2.5 | 870,500 |
| 7/19 | 1,418 | 1,443 | 1,360 | 1,376 | -41 | -2.9 | 783,300 |
| 7/12 | 1,395 | 1,428 | 1,324 | 1,417 | +26 | +1.9 | 1,497,700 |
| 7/5 | 1,458 | 1,469 | 1,381 | 1,391 | -49 | -3.4 | 1,368,500 |
| 6/28 | 1,300 | 1,468 | 1,288 | 1,440 | +140 | +10.8 | 2,065,100 |
| 6/21 | 1,352 | 1,366 | 1,297 | 1,300 | -58 | -4.3 | 1,324,900 |
| 6/14 | 1,283 | 1,385 | 1,279 | 1,358 | +76 | +5.9 | 1,694,900 |
| 6/7 | 1,249 | 1,321 | 1,241 | 1,282 | +31 | +2.5 | 1,724,000 |
▶︎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
