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 |
|---|---|
| 1,677 (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 | 1,575 | -67 | -4.1 | 941,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 1,731 | 1,873 | 1,624 | 1,635 | -87 | -5.1 | 6,505,200 |
| 9/9 | 1,413 | 1,744 | 1,410 | 1,722 | +305 | +21.5 | 5,097,900 |
| 9/2 | 1,443 | 1,486 | 1,372 | 1,417 | -78 | -5.2 | 2,334,800 |
| 8/26 | 1,415 | 1,524 | 1,342 | 1,495 | +50 | +3.5 | 5,177,000 |
| 8/19 | 1,547 | 1,601 | 1,390 | 1,445 | -32 | -2.2 | 4,882,100 |
| 8/12 | 1,475 | 1,513 | 1,418 | 1,477 | -15 | -1.0 | 1,536,300 |
| 8/5 | 1,535 | 1,592 | 1,455 | 1,492 | -44 | -2.9 | 2,113,700 |
| 7/29 | 1,420 | 1,574 | 1,404 | 1,536 | +93 | +6.4 | 2,766,500 |
| 7/22 | 1,376 | 1,470 | 1,355 | 1,443 | +72 | +5.3 | 1,796,000 |
| 7/15 | 1,348 | 1,420 | 1,307 | 1,371 | +44 | +3.3 | 2,647,500 |
| 7/8 | 1,205 | 1,367 | 1,177 | 1,327 | +122 | +10.1 | 2,168,000 |
| 7/1 | 1,370 | 1,370 | 1,192 | 1,205 | -135 | -10.1 | 3,167,000 |
| 6/24 | 1,276 | 1,350 | 1,216 | 1,340 | +109 | +8.9 | 2,477,900 |
| 6/17 | 1,207 | 1,266 | 1,108 | 1,231 | -19 | -1.5 | 3,143,500 |
| 6/10 | 1,321 | 1,349 | 1,224 | 1,250 | -86 | -6.4 | 2,308,200 |
| 6/3 | 1,201 | 1,372 | 1,156 | 1,336 | +155 | +13.1 | 3,618,000 |
| 5/27 | 1,048 | 1,220 | 1,032 | 1,181 | +137 | +13.1 | 4,256,700 |
| 5/20 | 1,055 | 1,125 | 990 | 1,044 | +86 | +9.0 | 4,106,900 |
| 5/13 | 1,008 | 1,012 | 909 | 958 | -66 | -6.5 | 1,165,100 |
| 5/6 | 1,032 | 1,058 | 996 | 1,024 | -8 | -0.8 | 341,900 |
| 4/28 | 977 | 1,068 | 972 | 1,032 | +39 | +3.9 | 906,700 |
| 4/22 | 1,036 | 1,058 | 968 | 993 | -56 | -5.3 | 938,500 |
| 4/15 | 1,100 | 1,100 | 1,003 | 1,049 | -58 | -5.2 | 1,109,800 |
| 4/8 | 1,064 | 1,140 | 1,041 | 1,107 | +50 | +4.7 | 2,023,400 |
| 4/1 | 1,031 | 1,069 | 989 | 1,057 | +10 | +1.0 | 1,693,100 |
| 3/25 | 1,005 | 1,090 | 940 | 1,047 | +45 | +4.5 | 2,375,200 |
| 3/18 | 868 | 1,004 | 813 | 1,002 | +123 | +14.0 | 1,906,900 |
| 3/11 | 875 | 918 | 796 | 879 | -26 | -2.9 | 2,421,900 |
| 3/4 | 949 | 981 | 891 | 905 | -39 | -4.1 | 1,757,600 |
| 2/25 | 863 | 947 | 837 | 944 | +66 | +7.5 | 1,601,600 |
▶︎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
