エムアップホールディングス
3661プライム/情報･通信業/m-up holdings,Inc.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 680.0 | 695.0 | 679.0 | 690.0 | +10.0 | +1.47% | 616,500 |
| 2026-03-12 | 695.0 | 696.0 | 675.0 | 680.0 | -37.0 | -5.16% | 960,400 |
| 2026-03-11 | 714.0 | 732.0 | 712.0 | 717.0 | -5.0 | -0.69% | 934,100 |
| 2026-03-10 | 703.0 | 723.0 | 698.0 | 722.0 | +25.0 | +3.59% | 952,000 |
| 2026-03-09 | 670.0 | 700.0 | 666.0 | 697.0 | -6.0 | -0.85% | 1,008,000 |
| 2026-03-06 | 676.0 | 707.0 | 674.0 | 703.0 | +41.0 | +6.19% | 1,545,900 |
| 2026-03-05 | 669.0 | 673.0 | 662.0 | 662.0 | +3.0 | +0.46% | 811,700 |
| 2026-03-04 | 663.0 | 665.0 | 645.0 | 659.0 | -4.0 | -0.60% | 1,128,700 |
| 2026-03-03 | 669.0 | 675.0 | 660.0 | 663.0 | -13.0 | -1.92% | 999,800 |
| 2026-03-02 | 670.0 | 684.0 | 665.0 | 676.0 | -7.0 | -1.02% | 917,100 |
| 2026-02-27 | 678.0 | 689.0 | 671.0 | 683.0 | 0.0 | 0.00% | 1,182,500 |
| 2026-02-26 | 670.0 | 694.0 | 670.0 | 683.0 | +26.0 | +3.96% | 1,456,200 |
| 2026-02-25 | 657.0 | 668.0 | 650.0 | 657.0 | -20.0 | -2.95% | 1,942,400 |
| 2026-02-24 | 706.0 | 706.0 | 676.0 | 677.0 | +1.0 | +0.15% | 1,399,100 |
| 2026-02-20 | 669.0 | 682.0 | 655.0 | 676.0 | +2.0 | +0.30% | 1,291,600 |
| 2026-02-19 | 672.0 | 679.0 | 654.0 | 674.0 | -5.0 | -0.74% | 1,270,500 |
| 2026-02-18 | 674.0 | 684.0 | 668.0 | 679.0 | +5.0 | +0.74% | 1,113,300 |
| 2026-02-17 | 675.0 | 681.0 | 658.0 | 674.0 | -3.0 | -0.44% | 1,754,800 |
| 2026-02-16 | 710.0 | 726.0 | 668.0 | 677.0 | -110.0 | -13.98% | 2,830,500 |
| 2026-02-13 | 813.0 | 816.0 | 785.0 | 787.0 | -13.0 | -1.63% | 973,100 |
| 2026-02-12 | 820.0 | 820.0 | 800.0 | 800.0 | -18.0 | -2.20% | 546,000 |
| 2026-02-10 | 794.0 | 823.0 | 790.0 | 818.0 | +27.0 | +3.41% | 555,700 |
| 2026-02-09 | 786.0 | 800.0 | 784.0 | 791.0 | +8.0 | +1.02% | 405,500 |
| 2026-02-06 | 802.0 | 802.0 | 780.0 | 783.0 | -21.0 | -2.61% | 485,600 |
| 2026-02-05 | 800.0 | 814.0 | 791.0 | 804.0 | +11.0 | +1.39% | 482,300 |
| 2026-02-04 | 798.0 | 806.0 | 788.0 | 793.0 | -13.0 | -1.61% | 737,000 |
| 2026-02-03 | 818.0 | 823.0 | 797.0 | 806.0 | -19.0 | -2.30% | 547,000 |
| 2026-02-02 | 828.0 | 843.0 | 821.0 | 825.0 | 0.0 | 0.00% | 353,500 |
| 2026-01-30 | 816.0 | 830.0 | 814.0 | 825.0 | +5.0 | +0.61% | 282,200 |
| 2026-01-29 | 824.0 | 824.0 | 812.0 | 820.0 | -14.0 | -1.68% | 420,900 |
| 2026-01-28 | 842.0 | 843.0 | 826.0 | 834.0 | -21.0 | -2.46% | 358,000 |
| 2026-01-27 | 859.0 | 862.0 | 846.0 | 855.0 | -1.0 | -0.12% | 278,500 |
| 2026-01-26 | 860.0 | 870.0 | 842.0 | 856.0 | +2.0 | +0.23% | 745,200 |
| 2026-01-23 | 847.0 | 871.0 | 840.0 | 854.0 | +22.0 | +2.64% | 680,400 |
| 2026-01-22 | 841.0 | 846.0 | 828.0 | 832.0 | -3.0 | -0.36% | 351,800 |
| 2026-01-21 | 840.0 | 847.0 | 824.0 | 835.0 | -7.0 | -0.83% | 572,000 |
| 2026-01-20 | 838.0 | 856.0 | 828.0 | 842.0 | -1.0 | -0.12% | 359,300 |
| 2026-01-19 | 851.0 | 868.0 | 840.0 | 843.0 | -3.0 | -0.35% | 543,100 |
| 2026-01-16 | 846.0 | 848.0 | 823.0 | 846.0 | -4.0 | -0.47% | 730,400 |
| 2026-01-15 | 854.0 | 857.0 | 841.0 | 850.0 | -1.0 | -0.12% | 687,900 |
| 2026-01-14 | 888.0 | 888.0 | 844.0 | 851.0 | -37.0 | -4.17% | 948,200 |
| 2026-01-13 | 918.0 | 918.0 | 876.0 | 888.0 | -35.0 | -3.79% | 690,900 |
| 2026-01-09 | 922.0 | 934.0 | 916.0 | 923.0 | +7.0 | +0.76% | 371,700 |
| 2026-01-08 | 900.0 | 924.0 | 898.0 | 916.0 | +5.0 | +0.55% | 361,000 |
| 2026-01-07 | 905.0 | 919.0 | 893.0 | 911.0 | -16.0 | -1.73% | 447,100 |
| 2026-01-06 | 922.0 | 935.0 | 913.0 | 927.0 | +9.0 | +0.98% | 441,100 |
| 2026-01-05 | 914.0 | 921.0 | 896.0 | 918.0 | +10.0 | +1.10% | 613,700 |
| 2025-12-30 | 933.0 | 940.0 | 895.0 | 908.0 | -40.0 | -4.22% | 552,100 |
| 2025-12-29 | 949.0 | 952.0 | 924.0 | 948.0 | +3.0 | +0.32% | 387,000 |
| 2025-12-26 | 930.0 | 951.5 | 929.5 | 945.0 | +34.5 | +3.79% | 841,600 |
| 2025-12-25 | 894.0 | 910.5 | 879.0 | 910.5 | +21.5 | +2.42% | 412,400 |
| 2025-12-24 | 909.0 | 917.5 | 888.5 | 889.0 | -29.5 | -3.21% | 396,400 |
| 2025-12-23 | 889.5 | 924.5 | 888.0 | 918.5 | +16.5 | +1.83% | 404,600 |
| 2025-12-22 | 900.5 | 906.0 | 887.5 | 902.0 | -4.5 | -0.50% | 488,600 |
| 2025-12-19 | 882.5 | 911.5 | 875.5 | 906.5 | +31.5 | +3.60% | 609,800 |
| 2025-12-18 | 883.0 | 887.5 | 874.0 | 875.0 | -6.0 | -0.68% | 327,600 |
| 2025-12-17 | 904.5 | 905.0 | 877.5 | 881.0 | -16.5 | -1.84% | 376,600 |
| 2025-12-16 | 916.5 | 919.5 | 897.5 | 897.5 | -13.0 | -1.43% | 742,000 |
| 2025-12-15 | 893.0 | 917.5 | 884.0 | 910.5 | +46.0 | +5.32% | 1,005,000 |
| 2025-12-12 | 854.5 | 877.5 | 850.5 | 864.5 | +37.0 | +4.47% | 654,000 |
| 2025-12-11 | 837.0 | 842.0 | 818.5 | 827.5 | -12.5 | -1.49% | 638,000 |
| 2025-12-10 | 860.0 | 866.0 | 827.5 | 840.0 | -32.5 | -3.72% | 780,000 |
| 2025-12-09 | 892.0 | 900.0 | 870.0 | 872.5 | -20.0 | -2.24% | 636,800 |
| 2025-12-08 | 893.5 | 922.0 | 887.0 | 892.5 | +4.0 | +0.45% | 976,600 |
| 2025-12-05 | 870.0 | 895.0 | 870.0 | 888.5 | +8.0 | +0.91% | 507,600 |
| 2025-12-04 | 867.0 | 888.0 | 867.0 | 880.5 | +20.5 | +2.38% | 625,000 |
| 2025-12-03 | 862.5 | 871.0 | 845.5 | 860.0 | +4.0 | +0.47% | 528,600 |
| 2025-12-02 | 884.0 | 893.0 | 855.5 | 856.0 | -12.5 | -1.44% | 783,000 |
| 2025-12-01 | 875.5 | 885.5 | 862.5 | 868.5 | +1.0 | +0.12% | 403,600 |
| 2025-11-28 | 877.0 | 877.5 | 853.0 | 867.5 | -10.5 | -1.20% | 770,600 |
| 2025-11-27 | 887.0 | 897.0 | 874.0 | 878.0 | -13.5 | -1.51% | 437,800 |
| 2025-11-26 | 865.5 | 892.0 | 865.0 | 891.5 | +15.0 | +1.71% | 655,600 |
| 2025-11-25 | 899.5 | 900.0 | 869.0 | 876.5 | -18.5 | -2.07% | 638,600 |
| 2025-11-21 | 862.5 | 901.5 | 862.5 | 895.0 | +14.5 | +1.65% | 584,800 |
| 2025-11-20 | 877.5 | 887.0 | 866.0 | 880.5 | +0.5 | +0.06% | 819,200 |
| 2025-11-19 | 876.0 | 892.0 | 866.0 | 880.0 | -3.5 | -0.40% | 866,200 |
| 2025-11-18 | 861.5 | 884.0 | 861.0 | 883.5 | +14.5 | +1.67% | 1,142,200 |
| 2025-11-17 | 950.0 | 950.0 | 861.5 | 869.0 | -54.5 | -5.90% | 2,210,000 |
| 2025-11-14 | 927.0 | 941.0 | 915.0 | 923.5 | 0.0 | 0.00% | 1,000,800 |
| 2025-11-13 | 937.0 | 939.5 | 918.0 | 923.5 | -1.0 | -0.11% | 696,600 |
| 2025-11-12 | 909.0 | 933.5 | 903.5 | 924.5 | +16.0 | +1.76% | 454,600 |
| 2025-11-11 | 928.0 | 928.0 | 898.0 | 908.5 | +0.5 | +0.06% | 386,600 |
| 2025-11-10 | 907.5 | 914.0 | 897.5 | 908.0 | +1.0 | +0.11% | 585,600 |
| 2025-11-07 | 899.0 | 909.0 | 891.0 | 907.0 | +14.0 | +1.57% | 688,000 |
| 2025-11-06 | 948.0 | 950.5 | 887.5 | 893.0 | -55.0 | -5.80% | 1,342,200 |
| 2025-11-05 | 934.0 | 951.5 | 920.5 | 948.0 | -5.5 | -0.58% | 518,000 |
| 2025-11-04 | 966.0 | 971.5 | 951.0 | 953.5 | -12.5 | -1.29% | 594,600 |
| 2025-10-31 | 960.0 | 979.0 | 951.0 | 966.0 | +1.0 | +0.10% | 396,000 |
| 2025-10-30 | 951.5 | 977.0 | 950.5 | 965.0 | +1.0 | +0.10% | 335,000 |
| 2025-10-29 | 995.0 | 996.0 | 958.5 | 964.0 | -27.0 | -2.72% | 583,000 |
| 2025-10-28 | 1,013.5 | 1,020.0 | 985.0 | 991.0 | -33.0 | -3.22% | 568,600 |
| 2025-10-27 | 1,023.0 | 1,031.0 | 1,012.0 | 1,024.0 | +18.5 | +1.84% | 603,000 |
| 2025-10-24 | 1,023.5 | 1,034.0 | 995.0 | 1,005.5 | -35.0 | -3.36% | 740,200 |
| 2025-10-23 | 997.5 | 1,052.5 | 993.5 | 1,040.5 | +51.0 | +5.15% | 1,277,000 |
| 2025-10-22 | 990.0 | 1,003.0 | 986.0 | 989.5 | -0.5 | -0.05% | 370,400 |
| 2025-10-21 | 1,000.0 | 1,012.0 | 981.0 | 990.0 | -19.5 | -1.93% | 606,200 |
| 2025-10-20 | 991.0 | 1,026.5 | 985.0 | 1,009.5 | +31.5 | +3.22% | 1,570,800 |
| 2025-10-17 | 952.5 | 995.0 | 944.5 | 978.0 | +93.0 | +10.51% | 2,180,000 |
| 2025-10-16 | 916.0 | 924.0 | 882.0 | 885.0 | -39.5 | -4.27% | 1,419,000 |
| 2025-10-15 | 963.0 | 964.0 | 917.5 | 924.5 | -25.5 | -2.68% | 1,441,800 |
| 2025-10-14 | 954.5 | 961.5 | 941.5 | 950.0 | -18.5 | -1.91% | 617,600 |
| 2025-10-10 | 990.0 | 994.0 | 966.0 | 968.5 | -27.5 | -2.76% | 595,600 |
| 2025-10-09 | 980.5 | 1,013.0 | 967.0 | 996.0 | +11.0 | +1.12% | 726,000 |
| 2025-10-08 | 986.5 | 999.5 | 981.0 | 985.0 | -11.0 | -1.10% | 342,400 |
| 2025-10-07 | 1,008.5 | 1,010.0 | 989.0 | 996.0 | -12.0 | -1.19% | 433,000 |
| 2025-10-06 | 1,027.0 | 1,029.5 | 993.5 | 1,008.0 | +8.5 | +0.85% | 394,000 |
| 2025-10-03 | 1,001.0 | 1,010.5 | 996.0 | 999.5 | +5.5 | +0.55% | 326,400 |
| 2025-10-02 | 1,026.5 | 1,026.5 | 989.5 | 994.0 | -21.5 | -2.12% | 621,400 |
| 2025-10-01 | 1,039.0 | 1,046.5 | 1,014.0 | 1,015.5 | -43.5 | -4.11% | 741,200 |
| 2025-09-30 | 1,019.0 | 1,066.5 | 1,016.5 | 1,059.0 | +48.5 | +4.80% | 904,000 |
| 2025-09-29 | 1,035.0 | 1,040.5 | 1,004.0 | 1,010.5 | -17.5 | -1.70% | 524,600 |
| 2025-09-26 | 1,028.0 | 1,041.5 | 1,026.5 | 1,028.0 | -8.0 | -0.77% | 694,800 |
| 2025-09-25 | 1,051.5 | 1,064.5 | 1,031.0 | 1,036.0 | -26.0 | -2.45% | 747,000 |
| 2025-09-24 | 1,062.5 | 1,063.5 | 1,043.5 | 1,062.0 | -11.5 | -1.07% | 724,200 |
| 2025-09-22 | 1,112.5 | 1,113.0 | 1,067.5 | 1,073.5 | -34.0 | -3.07% | 655,600 |
| 2025-09-19 | 1,138.5 | 1,138.5 | 1,090.5 | 1,107.5 | -30.0 | -2.64% | 874,400 |
| 2025-09-18 | 1,122.5 | 1,152.0 | 1,116.0 | 1,137.5 | +15.0 | +1.34% | 832,800 |
| 2025-09-17 | 1,115.0 | 1,129.5 | 1,106.5 | 1,122.5 | -2.0 | -0.18% | 440,200 |
| 2025-09-16 | 1,096.0 | 1,126.5 | 1,096.0 | 1,124.5 | +28.5 | +2.60% | 494,000 |
| 2025-09-12 | 1,098.5 | 1,105.0 | 1,087.5 | 1,096.0 | — | — | 371,400 |
直近120営業日分を表示