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
1,596.1
円
(15:24)
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 |
|---|---|
| 1,677 (24/12/30) | 950 (24/02/14) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,677 (24/12/30) | 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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 1,650 | 1,651 | 1,558 | 1,596 | -46 | -2.8 | 622,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,346 | 1,375 | 1,249 | 1,265 | -107 | -7.8 | 2,238,600 |
| 9/8 | 1,517 | 1,527 | 1,364 | 1,372 | -139 | -9.2 | 2,476,200 |
| 9/1 | 1,460 | 1,543 | 1,427 | 1,511 | +52 | +3.6 | 2,554,300 |
| 8/25 | 1,353 | 1,472 | 1,332 | 1,459 | +87 | +6.3 | 3,745,800 |
| 8/18 | 1,155 | 1,437 | 1,127 | 1,372 | +217 | +18.8 | 7,262,400 |
| 8/10 | 1,086 | 1,158 | 1,074 | 1,155 | +60 | +5.5 | 1,146,400 |
| 8/4 | 1,131 | 1,139 | 1,083 | 1,095 | -25 | -2.2 | 1,289,100 |
| 7/28 | 1,108 | 1,167 | 1,097 | 1,120 | +20 | +1.8 | 1,377,800 |
| 7/21 | 1,220 | 1,234 | 1,092 | 1,100 | -125 | -10.2 | 1,755,900 |
| 7/14 | 1,107 | 1,260 | 1,095 | 1,225 | +115 | +10.4 | 2,516,000 |
| 7/7 | 1,130 | 1,162 | 1,051 | 1,110 | -8 | -0.7 | 2,686,400 |
| 6/30 | 1,245 | 1,249 | 1,087 | 1,118 | -154 | -12.1 | 2,459,300 |
| 6/23 | 1,244 | 1,369 | 1,226 | 1,272 | +32 | +2.6 | 2,584,800 |
| 6/16 | 1,144 | 1,244 | 1,144 | 1,240 | +102 | +9.0 | 1,548,100 |
| 6/9 | 1,092 | 1,154 | 1,084 | 1,138 | +72 | +6.8 | 2,074,900 |
| 6/2 | 1,203 | 1,208 | 1,038 | 1,066 | -107 | -9.1 | 2,760,700 |
| 5/26 | 1,303 | 1,308 | 1,171 | 1,173 | -124 | -9.6 | 2,396,000 |
| 5/19 | 1,218 | 1,357 | 1,183 | 1,297 | +71 | +5.8 | 4,001,600 |
| 5/12 | 1,230 | 1,262 | 1,184 | 1,226 | +6 | +0.5 | 1,683,400 |
| 5/2 | 1,229 | 1,252 | 1,190 | 1,220 | -9 | -0.7 | 686,800 |
| 4/28 | 1,201 | 1,230 | 1,143 | 1,229 | +40 | +3.4 | 1,551,300 |
| 4/21 | 1,202 | 1,261 | 1,179 | 1,189 | -25 | -2.1 | 1,573,700 |
▶︎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
