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
1,595.2
円
(11:27)
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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 1,650 | 1,651 | 1,558 | 1,595 | -47 | -2.9 | 681,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/14 | 1,166 | 1,254 | 1,158 | 1,214 | +56 | +4.8 | 2,209,700 |
| 4/7 | 1,162 | 1,172 | 1,094 | 1,158 | +20 | +1.8 | 1,684,000 |
| 3/31 | 1,080 | 1,160 | 1,070 | 1,138 | +41 | +3.7 | 2,061,700 |
| 3/24 | 1,036 | 1,104 | 991 | 1,097 | +61 | +5.9 | 2,397,300 |
| 3/17 | 1,025 | 1,036 | 968 | 1,036 | -18 | -1.7 | 2,065,600 |
| 3/10 | 1,074 | 1,103 | 1,046 | 1,054 | +10 | +1.0 | 2,044,300 |
| 3/3 | 1,016 | 1,080 | 994 | 1,044 | +3 | +0.3 | 2,324,600 |
| 2/24 | 1,049 | 1,117 | 1,035 | 1,041 | -8 | -0.8 | 1,832,400 |
| 2/17 | 1,145 | 1,197 | 998 | 1,049 | -101 | -8.8 | 4,789,700 |
| 2/10 | 1,233 | 1,239 | 1,144 | 1,150 | -82 | -6.7 | 1,606,900 |
| 2/3 | 1,255 | 1,261 | 1,202 | 1,232 | -18 | -1.4 | 1,522,700 |
| 1/27 | 1,314 | 1,332 | 1,242 | 1,250 | -34 | -2.7 | 1,545,900 |
| 1/20 | 1,283 | 1,306 | 1,218 | 1,284 | -29 | -2.2 | 1,812,200 |
| 1/13 | 1,359 | 1,409 | 1,303 | 1,313 | -23 | -1.7 | 1,371,700 |
| 1/6 | 1,405 | 1,414 | 1,314 | 1,336 | -99 | -6.9 | 1,205,900 |
| 12/30 | 1,258 | 1,449 | 1,250 | 1,435 | +157 | +12.3 | 1,739,700 |
| 12/23 | 1,313 | 1,370 | 1,231 | 1,278 | -57 | -4.3 | 2,695,600 |
| 12/16 | 1,260 | 1,361 | 1,242 | 1,335 | +59 | +4.6 | 2,424,400 |
| 12/9 | 1,341 | 1,377 | 1,220 | 1,276 | -95 | -6.9 | 3,706,000 |
| 12/2 | 1,439 | 1,444 | 1,344 | 1,371 | -98 | -6.7 | 2,617,300 |
| 11/25 | 1,366 | 1,492 | 1,325 | 1,469 | +73 | +5.2 | 3,659,600 |
| 11/18 | 1,417 | 1,446 | 1,192 | 1,396 | -11 | -0.8 | 6,837,600 |
| 11/11 | 1,402 | 1,444 | 1,315 | 1,407 | +9 | +0.6 | 3,475,000 |
| 11/4 | 1,580 | 1,588 | 1,392 | 1,398 | -168 | -10.7 | 2,460,400 |
| 10/28 | 1,539 | 1,619 | 1,511 | 1,566 | +53 | +3.5 | 2,808,800 |
| 10/21 | 1,616 | 1,650 | 1,494 | 1,513 | -141 | -8.5 | 3,110,900 |
| 10/14 | 1,615 | 1,717 | 1,602 | 1,654 | -1 | -0.1 | 2,686,600 |
| 10/7 | 1,508 | 1,757 | 1,482 | 1,655 | +127 | +8.3 | 5,343,900 |
| 9/30 | 1,509 | 1,613 | 1,415 | 1,528 | +11 | +0.7 | 5,190,100 |
| 9/22 | 1,667 | 1,730 | 1,501 | 1,517 | -118 | -7.2 | 2,545,200 |
▶︎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
