[3661 東証1部] エムアップ 日足 時系列データ

[3661 東証1部] エムアップ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-211388.001416.001368.001416.00251800351547600
2017-11-201386.001416.001365.001373.00231500319833600
2017-11-171389.001430.001365.001409.00534900747298100
2017-11-161370.001385.001337.001360.00257100348883800
2017-11-151458.001473.001336.001340.0015139002115559800
2017-11-141321.001344.001316.001338.00202400268619100
2017-11-131338.001341.001323.001341.0093500124737100
2017-11-101312.001345.001312.001339.00114300151643900
2017-11-091355.001375.001314.001330.00249400335094900
2017-11-081349.001405.001336.001354.00355400484639000
2017-11-071341.001351.001335.001340.0093600125454500
2017-11-061363.001363.001328.001344.00131300176875600
2017-11-021350.001363.001334.001336.00141000189629000
2017-11-011350.001381.001347.001351.00180100245105400
2017-10-311360.001369.001327.001356.00203200274015400
2017-10-301441.001450.001344.001355.00595900817460200
2017-10-271378.001463.001375.001439.00612300875095900
2017-10-261330.001382.001315.001369.00306300414552600
2017-10-251341.001350.001317.001324.00163200216910900
2017-10-241334.001349.001318.001349.00142800190616600
2017-10-231311.001352.001308.001348.00223700299081300
2017-10-201312.001328.001304.001310.00138300181721200
2017-10-191325.001337.001303.001312.00147600193888900
2017-10-181313.001342.001311.001328.00152000201705900
2017-10-171312.001337.001302.001316.00137600180807400
2017-10-161336.001339.001308.001311.00197500260544800
2017-10-131342.001361.001321.001336.00206000275049100
2017-10-121337.001378.001326.001346.00260000351956500
2017-10-111342.001353.001323.001332.00152800203754100
2017-10-101325.001356.001318.001356.00244200326967800
2017-10-061338.001349.001313.001322.00344000455480800
2017-10-051376.001440.001333.001354.00540600746795700
2017-10-041376.001386.001360.001366.00141800194073400
2017-10-031384.001395.001368.001376.00128100176706000
2017-10-021382.001405.001370.001385.00134600186118300
2017-09-291390.001418.001367.001372.00166300230232800
2017-09-281387.001414.001373.001385.00168900235155300
2017-09-271360.001406.001360.001379.00125000171762000
2017-09-261378.001387.001361.001371.00108000147954300
2017-09-251400.001437.001378.001385.00176100247230300
2017-09-221404.001407.001360.001383.00142400195809200
2017-09-211395.001449.001379.001409.00209100296169000
2017-09-201389.001400.001368.001388.0092600128158300
2017-09-191400.001406.001370.001391.00123700171842700
2017-09-151333.001368.001330.001368.00128200173378500
2017-09-141375.001417.001334.001347.00229000312526600
2017-09-131400.001537.001361.001390.0011426001664323900
2017-09-121356.001408.001356.001398.00161500224223100
2017-09-111340.001384.001331.001358.00177300240847200
2017-09-081322.001370.001304.001313.00239700319138800
2017-09-071357.001382.001311.001318.00347400465876500
2017-09-061320.001384.001299.001367.00259000349391900
2017-09-051409.001457.001348.001357.00425600589997700
2017-09-041440.001447.001392.001411.00208200294774700
2017-09-011453.001487.001438.001451.00153800225030300
2017-08-311444.001468.001432.001458.00209500304262200
2017-08-301482.001490.001443.001450.00270400394532800
2017-08-291453.001506.001448.001482.00204900303492200
2017-08-281470.001487.001442.001461.00174500255844800
2017-08-251481.001507.001459.001464.00255900377936900
2017-08-241462.001516.001462.001494.00264500396306100
2017-08-231465.001504.001458.001481.00251500372944500
2017-08-221435.001494.001435.001459.00253300371852600
2017-08-211460.001490.001442.001454.00219400320558000
2017-08-181465.001496.001446.001467.00308800453844900
2017-08-171490.001534.001472.001481.00538200805878700
2017-08-161463.001530.001444.001519.006907001030135200
2017-08-151450.001513.001423.001433.007425001078601200
2017-08-141480.001569.001480.001545.00398000604977300
2017-08-101540.001562.001506.001539.00457300701867500
2017-08-091580.001616.001532.001562.00631200987935100
2017-08-081592.001669.001568.001627.009729001582904700
2017-08-071723.001729.001606.001609.0022054003672943200
2017-08-042333.002333.001781.001782.00752570015164375100
2017-08-031978.002338.001925.002253.00714450015297006000
2017-08-021989.002112.001913.001938.0046019009300252600
2017-08-011960.002069.001877.002030.0043981008751154700
2017-07-311700.001947.001679.001930.0033220006126807400
2017-07-281707.001723.001637.001647.00496500833621500
2017-07-271741.001769.001702.001713.00397800686646000
2017-07-261757.001764.001731.001741.00289200505092600
2017-07-251769.001793.001742.001748.00420300741183100
2017-07-241766.001836.001766.001800.006821001230004800
2017-07-211736.001783.001723.001764.006635001162343600
2017-07-201884.001884.001722.001731.0016512002959371200
2017-07-191816.002049.001801.001884.0038577007422101500
2017-07-181791.001815.001767.001800.00383100685632800
2017-07-141830.001849.001786.001803.00386800701762900
2017-07-131880.001889.001816.001833.00421400778356000
2017-07-121837.001880.001825.001860.005996001111106000
2017-07-111858.001864.001823.001833.00536000985555700
2017-07-101835.001909.001800.001865.006331001177297700
2017-07-071790.001859.001765.001830.007362001333688700
2017-07-061830.001887.001803.001810.007188001321910800
2017-07-051833.001862.001790.001830.00476000868922000
2017-07-041885.001906.001825.001830.005855001089494400
2017-07-031948.001980.001850.001885.007405001414793300
2017-06-301875.001949.001875.001928.005730001093672100
2017-06-291910.001956.001885.001906.008102001553665900
2017-06-282023.002040.001927.001929.0021428004258075800
2017-06-271950.002150.001887.002123.0033320006740693000
2017-06-261930.001947.001855.001875.008122001537913100
2017-06-231878.001970.001833.001864.0012229002321565000
2017-06-221968.001984.001903.001903.009359001810726200
2017-06-212071.002098.001990.002000.0016980003453099900
2017-06-202065.002141.001983.002130.0017631003640656500
2017-06-191870.002075.001851.002030.0024451004852913300
2017-06-161876.001988.001865.001909.0019363003716161100
2017-06-152133.002157.001817.001860.0030516005980123900
2017-06-142468.002488.002151.002177.0035231008089302900
2017-06-132220.002438.002183.002422.00591110013849123800
2017-06-122146.002256.002100.002171.0034909007623133000
2017-06-092222.002283.002126.002145.0032498007147138100
2017-06-082332.002474.002213.002222.00540340012751910100
2017-06-072478.002559.002310.002339.00690950016830734100
2017-06-062814.002900.002357.002399.00953710024635049500
2017-06-053425.003635.003005.003005.0015084004979640000
2017-06-024060.004235.003245.003705.00923330035045158500
2017-06-013340.003850.003200.003850.00510640017978685500
2017-05-312861.003215.002745.003150.00697010020806031900
2017-05-302407.002711.002280.002711.00548710013461014800
2017-05-292421.002598.002141.002211.00673140016470016900
2017-05-262410.002590.002226.002337.001068260025488914900
2017-05-251815.002110.001775.002110.00797720015946865300
2017-05-241560.001710.001467.001710.0058225009156942500
2017-05-231477.001486.001363.001410.0028171003984885100
2017-05-221440.001581.001428.001471.0042645006309382500
2017-05-191460.001480.001333.001415.00711310010077586600
2017-05-181422.001459.001368.001430.002331870032922428500
2017-05-171156.001426.001135.001333.002281050030107913500
2017-05-161078.001195.001056.001183.0057216006452179900
2017-05-151048.001135.001002.001073.0061829006637771000
2017-05-12850.001015.00843.001015.0026408002538702100
2017-05-11856.00869.00848.00865.006820058633500
2017-05-10858.00866.00843.00856.009610082248500
2017-05-09847.00862.00845.00849.006810058051800
2017-05-08853.00857.00832.00845.0011800099696800
2017-05-02826.00846.00813.00841.0011230093538000
2017-05-01809.00824.00807.00815.006460052737100
2017-04-28810.00812.00796.00806.007470060121500
2017-04-27788.00808.00788.00805.007030056201600
2017-04-26779.00808.00779.00800.0010330082445300
2017-04-25786.00790.00769.00782.0012330095934500
2017-04-24799.00843.00785.00792.00433800352955400
2017-04-21799.00808.00788.00790.008080064400200
2017-04-20791.00800.00778.00790.008310065720700
2017-04-19790.00806.00781.00789.0011630092125100
2017-04-18775.00798.00775.00790.00163000128621300
2017-04-17735.00820.00734.00769.00203600157808600
2017-04-14756.00771.00737.00740.0010890082295100
2017-04-13729.00764.00723.00757.00136700101763400
2017-04-12756.00758.00733.00739.00187000139581400
2017-04-11770.00781.00760.00763.0010700082086100
2017-04-10762.00788.00762.00777.007240056406800
2017-04-07765.00790.00752.00774.0010420080250100
2017-04-06783.00783.00751.00764.00189000144650900
2017-04-05788.00802.00777.00787.0012590099204200
2017-04-04815.00824.00770.00788.00275000218304000
2017-04-03856.00856.00806.00821.00212700177389100
2017-03-31871.00887.00866.00866.0011080097147200
2017-03-30902.00902.00877.00878.00118400104758500
2017-03-29865.00908.00864.00903.00149500132475300
2017-03-28899.00907.00892.00897.00172000154726100
2017-03-27898.00899.00876.00888.009580085118300
2017-03-24881.00907.00881.00902.007250065098500
2017-03-23873.00891.00871.00885.009250081278500
2017-03-22883.00895.00849.00872.00156600137154500
2017-03-21898.00906.00888.00894.00121100108717100
2017-03-17899.00906.00877.00901.00185600166091500
2017-03-16893.00914.00883.00904.00200100179651700
2017-03-15962.00964.00893.00901.00437600401861400
2017-03-14961.00975.00947.00961.00231200222087200
2017-03-13975.00994.00941.00942.00386500370303400
2017-03-101010.001019.00970.00970.00638700629613300
2017-03-091080.001128.001011.001022.0013167001383973200
2017-03-081026.001059.001020.001054.00582800605368300
2017-03-071011.001029.00995.001004.00430400435161600
2017-03-06971.001006.00966.00997.00571300563354500
2017-03-03945.00978.00934.00967.00514600493822500
2017-03-02929.00957.00924.00936.00341900320628000
2017-03-01899.00953.00882.00941.00524900479743900
2017-02-28932.00933.00906.00909.00360600332167100
2017-02-27925.00939.00902.00936.00325900299973700
2017-02-24887.00917.00881.00915.00389200351779400
2017-02-23904.00907.00875.00890.00390300346328000
2017-02-22914.00918.00887.00904.00387000348724000
2017-02-21930.00936.00905.00906.00553800509132900
2017-02-20874.00910.00871.00901.00653000578041000
2017-02-17871.00902.00859.00894.00566900498334700
2017-02-16890.00907.00861.00878.001134500993812100
2017-02-15918.00991.00904.00906.0025880002458181900
2017-02-14949.00953.00896.00905.0019914001831977300
2017-02-131034.001079.00933.00938.0070537007101676900
2017-02-10967.001102.00927.001102.003544670036459946000
2017-02-09954.00954.00954.00954.00438000417852000
2017-02-08816.00858.00765.00804.0085178006906452100
2017-02-07857.00874.00807.00818.0037906003201386500
2017-02-06834.00926.00825.00885.001233680010753022300
2017-02-03796.00895.00751.00819.00107994008812663800
2017-02-02660.00751.00655.00751.00629900465150300
2017-02-01649.00657.00648.00651.00151009833300
2017-01-31654.00654.00648.00653.002840018490500
2017-01-30651.00659.00648.00658.003540023154100
2017-01-27654.00655.00640.00645.005870037975300
2017-01-26659.00659.00647.00657.003220021033900
2017-01-25658.00661.00643.00650.003380021932800
2017-01-24648.00653.00639.00653.004530029220500
2017-01-23636.00641.00630.00639.003490022171600
2017-01-20629.00639.00626.00635.003850024398500
2017-01-19625.00631.00623.00626.001830011464700
2017-01-18618.00622.00610.00620.00159009804900
2017-01-17629.00629.00615.00621.003240020112600
2017-01-16638.00645.00628.00630.004420027994600
2017-01-13630.00643.00630.00637.003770024004300
2017-01-12648.00658.00630.00630.0011770075792300
2017-01-11665.00666.00640.00650.0011320074152000
2017-01-10652.00728.00652.00678.00457300312105900
2017-01-06628.00653.00628.00646.0013310084637700
2017-01-05630.00630.00618.00623.0010040063028300
2017-01-04607.00623.00607.00622.006080037493300
2016-12-30603.00605.00600.00605.00157009460700
2016-12-29604.00606.00597.00601.003240019495900
2016-12-28597.00603.00597.00603.002690016159800
2016-12-27598.00598.00594.00595.003570021298600
2016-12-26599.00599.00592.00592.003900023232000
2016-12-22595.00596.00591.00593.002780016492300
2016-12-21598.00599.00594.00595.001930011516300
2016-12-20595.00598.00594.00598.00165009837800
2016-12-19593.00596.00593.00595.001900011295000
2016-12-16597.00597.00590.00592.003700021913400
2016-12-15598.00598.00594.00596.002450014587600
2016-12-14597.00598.00595.00597.002010011993100
2016-12-13595.00597.00594.00595.002720016187100
2016-12-12597.00597.00592.00595.002370014087900
2016-12-09588.00592.00588.00591.002390014102000
2016-12-08596.00596.00588.00589.002710015998900
2016-12-07590.00596.00586.00589.002640015596600
2016-12-06593.00593.00581.00588.003100018188200
2016-12-05592.00593.00587.00588.001850010906100
2016-12-02594.00597.00590.00590.002800016587400
2016-12-01595.00604.00593.00593.003220019220700
2016-11-30599.00599.00593.00594.002190013042300
2016-11-29605.00605.00593.00595.002300013722600
2016-11-28605.00605.00597.00603.002570015448900
2016-11-25605.00606.00598.00599.005040030382800
2016-11-24595.00610.00590.00600.008560051601800
2016-11-22586.00593.00585.00589.002170012789400
2016-11-21583.00586.00580.00583.002170012644700
2016-11-18581.00583.00575.00579.002300013323000
2016-11-17580.00580.00576.00580.0090005211800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter