！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,025 | 1,107 | 1,011 | 1,023 | -25 | -2.4 | 1,946,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,131 | 1,135 | 1,048 | 1,048 | -77 | -6.8 | 1,434,000 |
| 4/5 | 1,253 | 1,257 | 1,102 | 1,125 | -116 | -9.4 | 1,584,300 |
| 3/29 | 1,236 | 1,259 | 1,161 | 1,241 | -15 | -1.2 | 1,414,600 |
| 3/22 | 1,158 | 1,268 | 1,136 | 1,256 | +118 | +10.4 | 2,263,100 |
| 3/15 | 1,085 | 1,168 | 1,051 | 1,138 | +45 | +4.1 | 2,135,100 |
| 3/8 | 1,105 | 1,163 | 1,082 | 1,093 | -22 | -2.0 | 2,052,600 |
| 3/1 | 1,028 | 1,136 | 1,006 | 1,115 | +78 | +7.5 | 2,618,600 |
| 2/22 | 1,013 | 1,055 | 1,009 | 1,037 | +23 | +2.3 | 1,201,800 |
| 2/16 | 981 | 1,058 | 950 | 1,014 | +44 | +4.5 | 3,012,200 |
| 2/9 | 1,002 | 1,019 | 970 | 970 | -27 | -2.7 | 1,842,600 |
| 2/2 | 1,013 | 1,034 | 980 | 997 | -11 | -1.1 | 1,639,800 |
| 1/26 | 1,025 | 1,059 | 1,007 | 1,008 | -1 | -0.1 | 1,464,100 |
| 1/19 | 1,045 | 1,056 | 1,002 | 1,009 | -36 | -3.4 | 1,583,800 |
| 1/12 | 1,070 | 1,082 | 1,030 | 1,045 | +1 | +0.1 | 1,379,300 |
| 1/5 | 1,048 | 1,104 | 1,029 | 1,044 | -34 | -3.2 | 843,700 |
| 12/29 | 1,042 | 1,097 | 1,022 | 1,078 | +49 | +4.8 | 1,701,300 |
| 12/22 | 1,005 | 1,058 | 971 | 1,029 | +22 | +2.2 | 2,929,200 |
| 12/15 | 1,020 | 1,069 | 998 | 1,007 | -2 | -0.2 | 2,453,400 |
| 12/8 | 1,040 | 1,053 | 991 | 1,009 | -34 | -3.3 | 1,877,600 |
| 12/1 | 1,029 | 1,058 | 967 | 1,043 | +20 | +2.0 | 3,084,200 |
| 11/24 | 1,030 | 1,082 | 1,021 | 1,023 | +5 | +0.5 | 2,635,400 |
| 11/17 | 1,201 | 1,205 | 1,000 | 1,018 | -177 | -14.8 | 4,191,500 |
| 11/10 | 1,221 | 1,244 | 1,167 | 1,195 | +4 | +0.3 | 1,308,700 |
| 11/2 | 1,185 | 1,228 | 1,165 | 1,191 | -6 | -0.5 | 935,100 |
| 10/27 | 1,143 | 1,234 | 1,124 | 1,197 | +50 | +4.4 | 1,688,700 |
| 10/20 | 1,160 | 1,195 | 1,102 | 1,147 | -35 | -3.0 | 1,891,900 |
| 10/13 | 1,240 | 1,299 | 1,179 | 1,182 | -70 | -5.6 | 1,210,400 |
| 10/6 | 1,306 | 1,340 | 1,156 | 1,252 | -30 | -2.3 | 3,438,400 |
| 9/29 | 1,194 | 1,288 | 1,175 | 1,282 | +88 | +7.4 | 2,382,800 |
| 9/22 | 1,241 | 1,249 | 1,175 | 1,194 | -71 | -5.6 | 1,754,200 |
▶︎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