メンバーズ(2130)の株価時系列情報
メンバーズ(2130)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/22 | 869 | 881 | 868 | 880 | 32,500 |
2024/04/19 | 889 | 889 | 860 | 864 | 64,400 |
2024/04/18 | 857 | 899 | 855 | 897 | 82,800 |
2024/04/17 | 873 | 875 | 856 | 859 | 36,500 |
2024/04/16 | 893 | 893 | 870 | 874 | 70,900 |
2024/04/15 | 885 | 890 | 876 | 884 | 38,900 |
2024/04/12 | 888 | 906 | 879 | 887 | 70,100 |
2024/04/11 | 874 | 898 | 870 | 893 | 61,800 |
2024/04/10 | 870 | 884 | 868 | 878 | 39,400 |
2024/04/09 | 865 | 867 | 854 | 863 | 25,100 |
2024/04/08 | 855 | 864 | 845 | 862 | 53,300 |
2024/04/05 | 840 | 852 | 830 | 841 | 67,200 |
2024/04/04 | 850 | 861 | 839 | 855 | 63,800 |
2024/04/03 | 860 | 866 | 847 | 847 | 81,400 |
2024/04/02 | 893 | 895 | 873 | 874 | 46,200 |
2024/04/01 | 899 | 904 | 887 | 895 | 37,300 |
2024/03/29 | 901 | 906 | 891 | 900 | 29,800 |
2024/03/28 | 888 | 909 | 885 | 898 | 50,600 |
2024/03/27 | 917 | 934 | 913 | 915 | 95,600 |
2024/03/26 | 899 | 917 | 892 | 917 | 67,000 |
2024/03/25 | 903 | 909 | 897 | 901 | 71,500 |
2024/03/22 | 906 | 920 | 902 | 909 | 54,700 |
2024/03/21 | 928 | 929 | 905 | 909 | 80,600 |
2024/03/19 | 890 | 918 | 885 | 915 | 62,900 |
2024/03/18 | 873 | 902 | 873 | 895 | 100,400 |
2024/03/15 | 883 | 887 | 863 | 864 | 117,700 |
2024/03/14 | 875 | 887 | 874 | 878 | 75,400 |
2024/03/13 | 915 | 915 | 884 | 886 | 106,300 |
2024/03/12 | 893 | 936 | 889 | 910 | 160,100 |
2024/03/11 | 967 | 977 | 885 | 905 | 616,100 |
2024/03/08 | 1,027 | 1,027 | 1,027 | 1,027 | 157,200 |
2024/03/07 | 866 | 879 | 866 | 877 | 62,600 |
2024/03/06 | 849 | 870 | 849 | 863 | 69,500 |
2024/03/05 | 851 | 855 | 830 | 850 | 107,400 |
2024/03/04 | 855 | 875 | 850 | 856 | 104,600 |
2024/03/01 | 892 | 894 | 846 | 854 | 248,700 |
2024/02/29 | 909 | 912 | 880 | 891 | 151,000 |
2024/02/28 | 908 | 926 | 895 | 910 | 132,200 |
2024/02/27 | 930 | 930 | 918 | 921 | 49,900 |
2024/02/26 | 931 | 944 | 922 | 923 | 53,800 |
2024/02/22 | 927 | 929 | 914 | 923 | 61,700 |
2024/02/21 | 930 | 938 | 923 | 925 | 74,100 |
2024/02/20 | 948 | 951 | 933 | 939 | 63,800 |
2024/02/19 | 932 | 945 | 926 | 945 | 56,300 |
2024/02/16 | 913 | 935 | 901 | 930 | 115,500 |
2024/02/15 | 925 | 927 | 888 | 903 | 117,900 |
2024/02/14 | 918 | 930 | 914 | 917 | 69,600 |
2024/02/13 | 900 | 928 | 900 | 928 | 82,300 |
2024/02/09 | 901 | 915 | 895 | 899 | 91,700 |
2024/02/08 | 952 | 952 | 901 | 902 | 192,700 |
2024/02/07 | 944 | 985 | 942 | 952 | 213,500 |
2024/02/06 | 1,011 | 1,011 | 934 | 934 | 321,500 |
2024/02/05 | 1,036 | 1,052 | 989 | 1,030 | 200,900 |
2024/02/02 | 993 | 1,022 | 991 | 991 | 99,500 |
2024/02/01 | 993 | 1,007 | 977 | 997 | 95,200 |
2024/01/31 | 1,008 | 1,008 | 992 | 1,006 | 72,800 |
2024/01/30 | 996 | 1,014 | 996 | 1,008 | 42,100 |
2024/01/29 | 1,001 | 1,014 | 994 | 996 | 48,000 |
2024/01/26 | 1,000 | 1,010 | 986 | 998 | 39,900 |
2024/01/25 | 1,017 | 1,020 | 982 | 1,001 | 59,500 |
2024/01/24 | 998 | 1,030 | 998 | 1,012 | 80,000 |
2024/01/23 | 1,013 | 1,017 | 995 | 997 | 69,800 |
2024/01/22 | 1,009 | 1,020 | 1,004 | 1,010 | 54,500 |
2024/01/19 | 1,007 | 1,021 | 1,002 | 1,009 | 45,000 |
2024/01/18 | 1,021 | 1,035 | 1,000 | 1,004 | 75,000 |
2024/01/17 | 1,074 | 1,079 | 1,022 | 1,022 | 113,300 |
2024/01/16 | 1,044 | 1,067 | 1,017 | 1,021 | 84,000 |
2024/01/15 | 1,048 | 1,048 | 1,010 | 1,033 | 107,800 |
2024/01/12 | 1,086 | 1,094 | 1,042 | 1,052 | 87,000 |
2024/01/11 | 1,065 | 1,095 | 1,054 | 1,081 | 160,600 |
2024/01/10 | 1,042 | 1,075 | 1,026 | 1,065 | 177,200 |
2024/01/09 | 978 | 1,046 | 975 | 1,043 | 179,400 |
2024/01/05 | 967 | 988 | 953 | 968 | 115,000 |
2024/01/04 | 943 | 974 | 933 | 966 | 55,100 |
2023/12/29 | 951 | 965 | 940 | 963 | 59,100 |
2023/12/28 | 933 | 959 | 924 | 951 | 78,500 |
2023/12/27 | 888 | 942 | 886 | 941 | 164,900 |
2023/12/26 | 893 | 900 | 882 | 888 | 128,000 |
2023/12/25 | 899 | 911 | 878 | 894 | 112,800 |
2023/12/22 | 898 | 910 | 893 | 895 | 68,200 |
2023/12/21 | 902 | 909 | 891 | 902 | 87,000 |
2023/12/20 | 928 | 937 | 913 | 917 | 71,000 |
2023/12/19 | 912 | 929 | 902 | 929 | 123,300 |
2023/12/18 | 933 | 952 | 902 | 914 | 188,800 |
2023/12/15 | 929 | 950 | 924 | 936 | 122,100 |
2023/12/14 | 921 | 943 | 916 | 934 | 117,500 |
2023/12/13 | 943 | 954 | 920 | 921 | 120,000 |
2023/12/12 | 989 | 990 | 940 | 950 | 148,800 |
2023/12/11 | 999 | 1,009 | 976 | 976 | 128,200 |
2023/12/08 | 1,021 | 1,038 | 985 | 986 | 183,500 |
2023/12/07 | 1,111 | 1,111 | 1,042 | 1,042 | 148,400 |
2023/12/06 | 1,090 | 1,135 | 1,090 | 1,119 | 87,600 |
2023/12/05 | 1,109 | 1,113 | 1,089 | 1,090 | 57,800 |
2023/12/04 | 1,084 | 1,120 | 1,075 | 1,106 | 75,300 |
2023/12/01 | 1,100 | 1,100 | 1,062 | 1,079 | 71,300 |
2023/11/30 | 1,103 | 1,107 | 1,083 | 1,100 | 36,600 |
2023/11/29 | 1,090 | 1,103 | 1,085 | 1,097 | 53,100 |
2023/11/28 | 1,067 | 1,106 | 1,064 | 1,104 | 54,200 |
2023/11/27 | 1,089 | 1,099 | 1,064 | 1,067 | 56,200 |
2023/11/24 | 1,090 | 1,117 | 1,090 | 1,093 | 36,100 |
2023/11/22 | 1,108 | 1,121 | 1,084 | 1,087 | 47,900 |
2023/11/21 | 1,113 | 1,126 | 1,094 | 1,118 | 91,600 |
2023/11/20 | 1,040 | 1,102 | 1,040 | 1,093 | 101,500 |
2023/11/17 | 1,073 | 1,073 | 1,040 | 1,040 | 148,600 |
2023/11/16 | 1,147 | 1,147 | 1,077 | 1,081 | 124,900 |
2023/11/15 | 1,146 | 1,153 | 1,108 | 1,148 | 96,500 |
2023/11/14 | 1,075 | 1,133 | 1,075 | 1,123 | 117,500 |
2023/11/13 | 1,110 | 1,120 | 1,069 | 1,074 | 83,800 |
2023/11/10 | 1,172 | 1,172 | 1,102 | 1,109 | 89,900 |
2023/11/09 | 1,208 | 1,208 | 1,178 | 1,182 | 36,100 |
2023/11/08 | 1,207 | 1,220 | 1,191 | 1,199 | 50,700 |
2023/11/07 | 1,176 | 1,207 | 1,166 | 1,201 | 58,700 |
2023/11/06 | 1,216 | 1,216 | 1,154 | 1,179 | 128,100 |
2023/11/02 | 1,196 | 1,246 | 1,196 | 1,199 | 110,900 |
2023/11/01 | 1,200 | 1,242 | 1,189 | 1,209 | 214,600 |
2023/10/31 | 1,107 | 1,180 | 1,107 | 1,173 | 239,700 |
2023/10/30 | 1,050 | 1,142 | 1,043 | 1,130 | 424,600 |
2023/10/27 | 1,131 | 1,143 | 1,120 | 1,130 | 60,300 |
2023/10/26 | 1,119 | 1,131 | 1,106 | 1,119 | 44,500 |
2023/10/25 | 1,177 | 1,177 | 1,138 | 1,142 | 45,300 |
2023/10/24 | 1,150 | 1,163 | 1,105 | 1,163 | 68,600 |
2023/10/23 | 1,177 | 1,196 | 1,153 | 1,153 | 49,600 |
2023/10/20 | 1,164 | 1,189 | 1,156 | 1,176 | 55,500 |
2023/10/19 | 1,173 | 1,203 | 1,170 | 1,180 | 50,000 |
2023/10/18 | 1,182 | 1,212 | 1,174 | 1,206 | 64,900 |
2023/10/17 | 1,146 | 1,205 | 1,146 | 1,174 | 86,700 |
2023/10/16 | 1,173 | 1,173 | 1,114 | 1,125 | 76,600 |
2023/10/13 | 1,175 | 1,181 | 1,158 | 1,161 | 59,800 |
2023/10/12 | 1,144 | 1,172 | 1,138 | 1,172 | 51,400 |
2023/10/11 | 1,174 | 1,206 | 1,162 | 1,174 | 84,300 |
2023/10/10 | 1,139 | 1,164 | 1,139 | 1,151 | 46,200 |
2023/10/06 | 1,123 | 1,150 | 1,098 | 1,134 | 65,900 |
2023/10/05 | 1,122 | 1,139 | 1,119 | 1,127 | 83,100 |
2023/10/04 | 1,091 | 1,129 | 1,083 | 1,114 | 133,400 |
2023/10/03 | 1,173 | 1,173 | 1,136 | 1,136 | 73,700 |
2023/10/02 | 1,199 | 1,212 | 1,171 | 1,174 | 69,700 |
2023/09/29 | 1,223 | 1,229 | 1,193 | 1,193 | 62,800 |
2023/09/28 | 1,222 | 1,248 | 1,204 | 1,210 | 67,900 |
2023/09/27 | 1,202 | 1,243 | 1,202 | 1,234 | 58,000 |
2023/09/26 | 1,211 | 1,212 | 1,199 | 1,208 | 41,000 |
2023/09/25 | 1,210 | 1,220 | 1,201 | 1,215 | 50,000 |
2023/09/22 | 1,174 | 1,217 | 1,172 | 1,211 | 52,800 |
2023/09/21 | 1,221 | 1,221 | 1,190 | 1,190 | 75,800 |
2023/09/20 | 1,234 | 1,249 | 1,221 | 1,221 | 44,400 |
2023/09/19 | 1,254 | 1,254 | 1,217 | 1,235 | 117,300 |
2023/09/15 | 1,236 | 1,263 | 1,235 | 1,242 | 55,100 |
2023/09/14 | 1,252 | 1,258 | 1,216 | 1,227 | 79,600 |
2023/09/13 | 1,249 | 1,269 | 1,239 | 1,247 | 86,200 |
2023/09/12 | 1,251 | 1,275 | 1,241 | 1,252 | 76,000 |
2023/09/11 | 1,259 | 1,279 | 1,249 | 1,251 | 69,600 |
2023/09/08 | 1,260 | 1,277 | 1,254 | 1,257 | 65,200 |
2023/09/07 | 1,273 | 1,276 | 1,261 | 1,266 | 90,800 |
2023/09/06 | 1,304 | 1,314 | 1,291 | 1,293 | 76,700 |
2023/09/05 | 1,294 | 1,306 | 1,271 | 1,304 | 106,400 |
2023/09/04 | 1,277 | 1,295 | 1,265 | 1,285 | 97,800 |
2023/09/01 | 1,260 | 1,275 | 1,249 | 1,268 | 113,500 |
2023/08/31 | 1,287 | 1,334 | 1,276 | 1,281 | 301,000 |
2023/08/30 | 1,214 | 1,272 | 1,214 | 1,270 | 326,200 |
2023/08/29 | 1,171 | 1,197 | 1,166 | 1,184 | 226,700 |
2023/08/28 | 1,190 | 1,191 | 1,169 | 1,181 | 148,100 |
2023/08/25 | 1,185 | 1,206 | 1,175 | 1,188 | 155,200 |
2023/08/24 | 1,225 | 1,226 | 1,196 | 1,212 | 148,600 |
2023/08/23 | 1,212 | 1,229 | 1,199 | 1,225 | 123,000 |
2023/08/22 | 1,226 | 1,251 | 1,226 | 1,241 | 79,300 |
2023/08/21 | 1,184 | 1,226 | 1,184 | 1,225 | 198,900 |
2023/08/18 | 1,145 | 1,183 | 1,137 | 1,183 | 142,800 |
2023/08/17 | 1,190 | 1,192 | 1,142 | 1,167 | 238,300 |
2023/08/16 | 1,218 | 1,220 | 1,196 | 1,204 | 120,800 |
2023/08/15 | 1,220 | 1,220 | 1,199 | 1,220 | 120,400 |
2023/08/14 | 1,219 | 1,220 | 1,194 | 1,213 | 130,600 |
2023/08/10 | 1,220 | 1,222 | 1,203 | 1,217 | 131,800 |
2023/08/09 | 1,238 | 1,242 | 1,230 | 1,236 | 118,500 |
2023/08/08 | 1,254 | 1,254 | 1,233 | 1,241 | 145,600 |
2023/08/07 | 1,261 | 1,275 | 1,243 | 1,275 | 274,900 |
2023/08/04 | 1,281 | 1,298 | 1,248 | 1,291 | 303,200 |
2023/08/03 | 1,341 | 1,348 | 1,275 | 1,284 | 485,200 |
2023/08/02 | 1,362 | 1,401 | 1,335 | 1,377 | 326,200 |
2023/08/01 | 1,491 | 1,534 | 1,360 | 1,375 | 833,400 |
2023/07/31 | 1,662 | 1,694 | 1,651 | 1,654 | 156,400 |
2023/07/28 | 1,633 | 1,660 | 1,622 | 1,653 | 103,900 |
2023/07/27 | 1,640 | 1,658 | 1,630 | 1,655 | 50,300 |
2023/07/26 | 1,637 | 1,652 | 1,611 | 1,645 | 51,300 |
2023/07/25 | 1,624 | 1,659 | 1,624 | 1,651 | 60,900 |
2023/07/24 | 1,595 | 1,636 | 1,595 | 1,623 | 76,000 |
2023/07/21 | 1,642 | 1,642 | 1,572 | 1,580 | 152,200 |
2023/07/20 | 1,641 | 1,661 | 1,639 | 1,649 | 85,200 |
2023/07/19 | 1,669 | 1,689 | 1,650 | 1,656 | 83,400 |
2023/07/18 | 1,647 | 1,668 | 1,616 | 1,654 | 141,300 |
2023/07/14 | 1,658 | 1,660 | 1,597 | 1,630 | 133,600 |
2023/07/13 | 1,628 | 1,647 | 1,597 | 1,642 | 128,700 |
2023/07/12 | 1,661 | 1,678 | 1,617 | 1,639 | 88,900 |
2023/07/11 | 1,667 | 1,702 | 1,634 | 1,646 | 149,800 |
2023/07/10 | 1,608 | 1,669 | 1,578 | 1,655 | 172,700 |
2023/07/07 | 1,631 | 1,649 | 1,613 | 1,620 | 153,100 |
2023/07/06 | 1,679 | 1,687 | 1,645 | 1,671 | 139,200 |
2023/07/05 | 1,720 | 1,721 | 1,675 | 1,697 | 170,600 |
2023/07/04 | 1,770 | 1,770 | 1,712 | 1,742 | 134,400 |
2023/07/03 | 1,830 | 1,840 | 1,766 | 1,770 | 168,400 |
2023/06/30 | 1,721 | 1,806 | 1,695 | 1,802 | 210,900 |
2023/06/29 | 1,730 | 1,760 | 1,722 | 1,747 | 109,600 |