日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2022/12/30 1,972 2,031 1,972 1,999 55,900
2022/12/29 1,927 1,975 1,927 1,946 66,500
2022/12/28 1,928 1,928 1,902 1,923 64,000
2022/12/27 1,934 1,961 1,923 1,930 46,900
2022/12/26 1,917 1,948 1,903 1,935 49,500
2022/12/23 1,985 1,985 1,920 1,945 75,100
2022/12/22 1,996 2,018 1,963 2,011 52,500
2022/12/21 1,990 2,008 1,945 1,963 64,800
2022/12/20 2,033 2,068 1,955 1,991 131,100
2022/12/19 2,003 2,045 2,003 2,044 29,900
2022/12/16 2,020 2,045 2,010 2,014 86,000
2022/12/15 2,064 2,064 2,022 2,035 85,600
2022/12/14 2,077 2,085 2,064 2,084 30,800
2022/12/13 2,079 2,091 2,068 2,071 37,900
2022/12/12 2,100 2,104 2,073 2,078 45,700
2022/12/09 2,069 2,130 2,069 2,123 39,300
2022/12/08 2,078 2,078 2,026 2,058 54,000
2022/12/07 2,063 2,103 2,050 2,092 44,300
2022/12/06 2,113 2,122 2,072 2,083 50,200
2022/12/05 2,180 2,181 2,114 2,125 80,900
2022/12/02 2,205 2,218 2,187 2,200 68,200
2022/12/01 2,314 2,318 2,202 2,207 79,400
2022/11/30 2,299 2,320 2,258 2,266 78,900
2022/11/29 2,275 2,330 2,254 2,299 83,400
2022/11/28 2,246 2,312 2,245 2,294 188,500
2022/11/25 2,194 2,219 2,184 2,206 86,400
2022/11/24 2,178 2,194 2,161 2,177 73,500
2022/11/22 2,167 2,188 2,136 2,137 81,000
2022/11/21 2,127 2,169 2,110 2,141 95,700
2022/11/18 2,101 2,163 2,086 2,128 130,200
2022/11/17 2,096 2,117 2,068 2,090 98,800
2022/11/16 2,030 2,068 2,005 2,068 115,600
2022/11/15 2,040 2,045 2,012 2,031 101,600
2022/11/14 2,049 2,065 2,002 2,050 154,100
2022/11/11 2,050 2,067 2,012 2,021 134,800
2022/11/10 2,080 2,083 2,014 2,016 116,400
2022/11/09 2,135 2,135 2,061 2,074 139,800
2022/11/08 2,142 2,172 2,084 2,168 158,700
2022/11/07 2,193 2,193 2,090 2,114 150,500
2022/11/04 2,194 2,199 2,107 2,169 206,500
2022/11/02 2,268 2,326 2,201 2,232 249,400
2022/11/01 2,283 2,369 2,246 2,254 478,500
2022/10/31 2,753 2,780 2,717 2,733 41,900
2022/10/28 2,683 2,736 2,663 2,734 69,800
2022/10/27 2,786 2,788 2,700 2,710 45,700
2022/10/26 2,779 2,814 2,769 2,786 36,000
2022/10/25 2,714 2,764 2,685 2,746 47,100
2022/10/24 2,711 2,745 2,691 2,695 35,700
2022/10/21 2,671 2,730 2,668 2,696 30,800
2022/10/20 2,680 2,691 2,636 2,690 32,300
2022/10/19 2,737 2,752 2,712 2,721 33,800
2022/10/18 2,708 2,756 2,708 2,726 32,600
2022/10/17 2,674 2,679 2,648 2,674 28,400
2022/10/14 2,613 2,683 2,609 2,679 48,800
2022/10/13 2,652 2,652 2,546 2,554 66,500
2022/10/12 2,617 2,643 2,572 2,608 37,400
2022/10/11 2,695 2,705 2,617 2,617 40,500
2022/10/07 2,697 2,770 2,697 2,745 58,400
2022/10/06 2,706 2,751 2,693 2,718 38,100
2022/10/05 2,750 2,764 2,704 2,740 55,100
2022/10/04 2,650 2,709 2,650 2,700 45,100
2022/10/03 2,578 2,621 2,524 2,610 33,800
2022/09/30 2,547 2,594 2,532 2,578 24,100
2022/09/29 2,572 2,615 2,551 2,570 39,600
2022/09/28 2,526 2,529 2,490 2,522 37,300
2022/09/27 2,458 2,531 2,442 2,527 43,000
2022/09/26 2,468 2,480 2,415 2,423 53,100
2022/09/22 2,486 2,529 2,460 2,494 30,900
2022/09/21 2,531 2,545 2,493 2,513 38,100
2022/09/20 2,580 2,605 2,529 2,557 34,200
2022/09/16 2,573 2,591 2,555 2,580 51,500
2022/09/15 2,600 2,621 2,560 2,590 30,300
2022/09/14 2,591 2,637 2,581 2,600 28,300
2022/09/13 2,695 2,709 2,655 2,655 36,300
2022/09/12 2,607 2,660 2,596 2,660 41,300
2022/09/09 2,540 2,591 2,540 2,582 43,200
2022/09/08 2,614 2,614 2,512 2,555 48,000
2022/09/07 2,632 2,634 2,557 2,558 38,400
2022/09/06 2,675 2,720 2,636 2,641 34,700
2022/09/05 2,652 2,707 2,598 2,675 47,200
2022/09/02 2,677 2,726 2,641 2,682 54,400
2022/09/01 2,695 2,728 2,677 2,677 85,400
2022/08/31 2,640 2,733 2,627 2,733 88,800
2022/08/30 2,560 2,657 2,550 2,644 116,600
2022/08/29 2,506 2,515 2,451 2,506 102,300
2022/08/26 2,593 2,638 2,570 2,581 49,100
2022/08/25 2,600 2,612 2,577 2,588 36,800
2022/08/24 2,629 2,629 2,552 2,578 57,900
2022/08/23 2,618 2,646 2,584 2,629 65,500
2022/08/22 2,611 2,614 2,531 2,605 158,700
2022/08/19 2,750 2,760 2,673 2,679 79,100
2022/08/18 2,835 2,870 2,740 2,750 110,000
2022/08/17 2,936 2,978 2,840 2,878 104,400
2022/08/16 2,903 2,996 2,903 2,975 73,900
2022/08/15 2,921 2,972 2,863 2,923 65,000
2022/08/12 2,918 2,950 2,886 2,904 60,100
2022/08/10 2,881 2,893 2,815 2,841 55,100
2022/08/09 2,855 2,928 2,835 2,881 62,100
2022/08/08 2,783 2,851 2,754 2,813 93,700
2022/08/05 2,799 2,820 2,733 2,764 43,600
2022/08/04 2,900 2,920 2,768 2,793 100,900
2022/08/03 2,698 2,887 2,694 2,879 105,800
2022/08/02 2,699 2,732 2,567 2,678 167,300
2022/08/01 2,625 2,767 2,625 2,690 244,400
2022/07/29 2,739 2,799 2,695 2,775 149,400
2022/07/28 2,846 2,846 2,727 2,738 131,800
2022/07/27 2,837 2,869 2,785 2,801 59,600
2022/07/26 2,763 2,865 2,727 2,846 85,600
2022/07/25 2,853 2,853 2,766 2,776 71,900
2022/07/22 2,850 2,927 2,819 2,890 157,400
2022/07/21 2,750 2,788 2,750 2,782 35,900
2022/07/20 2,761 2,780 2,717 2,740 39,700
2022/07/19 2,787 2,794 2,699 2,717 46,000
2022/07/15 2,741 2,784 2,723 2,759 50,600
2022/07/14 2,667 2,739 2,626 2,726 53,700
2022/07/13 2,710 2,733 2,657 2,666 50,000
2022/07/12 2,666 2,710 2,648 2,683 45,100
2022/07/11 2,618 2,667 2,618 2,651 41,500
2022/07/08 2,594 2,641 2,550 2,592 59,800
2022/07/07 2,573 2,601 2,521 2,597 50,100
2022/07/06 2,473 2,567 2,473 2,554 43,500
2022/07/05 2,453 2,560 2,453 2,517 40,900
2022/07/04 2,471 2,500 2,434 2,467 41,800
2022/07/01 2,535 2,553 2,478 2,481 45,000
2022/06/30 2,595 2,617 2,495 2,535 77,600
2022/06/29 2,664 2,664 2,562 2,594 95,100
2022/06/28 2,680 2,724 2,639 2,724 73,100
2022/06/27 2,740 2,772 2,656 2,714 51,300
2022/06/24 2,592 2,690 2,592 2,690 50,100
2022/06/23 2,533 2,618 2,525 2,572 28,100
2022/06/22 2,612 2,640 2,522 2,553 54,100
2022/06/21 2,585 2,647 2,564 2,629 50,200
2022/06/20 2,631 2,631 2,502 2,536 66,500
2022/06/17 2,612 2,627 2,528 2,598 68,700
2022/06/16 2,700 2,726 2,656 2,656 39,600
2022/06/15 2,680 2,721 2,626 2,628 89,000
2022/06/14 2,685 2,690 2,637 2,681 86,000
2022/06/13 2,770 2,810 2,709 2,740 60,300
2022/06/10 2,830 2,923 2,783 2,785 57,800
2022/06/09 2,840 2,906 2,818 2,880 41,400
2022/06/08 2,864 2,900 2,825 2,831 52,100
2022/06/07 2,864 2,884 2,825 2,864 41,300
2022/06/06 2,905 2,943 2,882 2,887 39,300
2022/06/03 2,880 2,964 2,820 2,942 66,900
2022/06/02 2,950 2,955 2,865 2,866 70,900
2022/06/01 2,996 3,010 2,931 2,940 62,100
2022/05/31 3,095 3,120 2,999 3,020 65,700
2022/05/30 3,075 3,115 3,060 3,075 72,500
2022/05/27 3,125 3,125 3,030 3,050 38,000
2022/05/26 3,020 3,120 2,998 3,085 65,200
2022/05/25 3,130 3,140 3,025 3,025 61,800
2022/05/24 3,300 3,300 3,180 3,185 80,000
2022/05/23 3,180 3,255 3,105 3,240 80,900
2022/05/20 2,996 3,100 2,954 3,095 58,900
2022/05/19 3,020 3,045 2,980 3,010 92,300
2022/05/18 3,100 3,235 3,100 3,170 86,600
2022/05/17 3,135 3,255 3,025 3,060 115,100
2022/05/16 3,050 3,165 2,983 3,105 90,500
2022/05/13 2,931 2,984 2,888 2,896 97,600
2022/05/12 3,255 3,255 2,915 2,930 207,400
2022/05/11 2,858 3,355 2,850 3,310 229,600
2022/05/10 2,950 2,969 2,857 2,873 128,200
2022/05/09 3,130 3,130 2,981 2,981 61,500
2022/05/06 3,120 3,175 3,110 3,155 28,800
2022/05/02 3,105 3,165 3,075 3,155 35,500
2022/04/28 3,160 3,160 3,105 3,125 34,500
2022/04/27 3,200 3,200 3,115 3,175 66,400
2022/04/26 3,160 3,220 3,120 3,220 43,800
2022/04/25 3,010 3,140 3,000 3,125 39,800
2022/04/22 3,130 3,140 3,065 3,075 43,400
2022/04/21 3,270 3,270 3,145 3,190 49,600
2022/04/20 3,320 3,335 3,270 3,275 30,800
2022/04/19 3,255 3,290 3,200 3,285 29,800
2022/04/18 3,320 3,320 3,230 3,230 36,900
2022/04/15 3,255 3,295 3,220 3,285 45,000
2022/04/14 3,265 3,325 3,220 3,325 43,600
2022/04/13 3,240 3,310 3,240 3,260 61,600
2022/04/12 3,150 3,235 3,120 3,230 54,300
2022/04/11 3,280 3,335 3,210 3,215 47,000
2022/04/08 3,205 3,285 3,200 3,275 63,500
2022/04/07 3,310 3,310 3,195 3,245 60,900
2022/04/06 3,360 3,400 3,325 3,375 56,500
2022/04/05 3,340 3,390 3,300 3,370 93,400
2022/04/04 3,220 3,305 3,210 3,285 45,700
2022/04/01 3,200 3,220 3,155 3,190 27,800
2022/03/31 3,200 3,230 3,165 3,205 44,400
2022/03/30 3,155 3,215 3,125 3,210 56,900
2022/03/29 3,140 3,190 3,105 3,180 64,400
2022/03/28 3,180 3,180 3,100 3,125 38,800
2022/03/25 3,170 3,190 3,115 3,175 40,400
2022/03/24 3,040 3,185 3,025 3,165 55,900
2022/03/23 3,170 3,180 3,065 3,065 49,200
2022/03/22 3,160 3,170 3,110 3,170 62,900
2022/03/18 3,065 3,115 3,040 3,110 46,400
2022/03/17 3,100 3,125 2,997 3,050 103,100
2022/03/16 2,974 3,050 2,964 3,035 74,500
2022/03/15 3,000 3,000 2,905 2,934 124,400
2022/03/14 2,930 3,090 2,928 3,050 122,500
2022/03/11 2,853 2,926 2,853 2,902 69,500
2022/03/10 2,901 2,923 2,855 2,898 99,100
2022/03/09 2,767 2,824 2,730 2,787 77,100
2022/03/08 2,777 2,849 2,737 2,751 114,000
2022/03/07 2,738 2,811 2,721 2,778 82,900
2022/03/04 2,874 2,895 2,778 2,811 82,300
2022/03/03 2,936 2,971 2,900 2,916 70,900
2022/03/02 2,837 2,889 2,806 2,877 75,500
2022/03/01 2,810 2,893 2,792 2,889 105,500
2022/02/28 2,868 2,890 2,756 2,773 85,800
2022/02/25 2,850 2,880 2,822 2,867 80,600
2022/02/24 2,795 2,835 2,738 2,777 107,200
2022/02/22 2,839 2,897 2,810 2,830 63,200
2022/02/21 2,809 2,890 2,780 2,877 80,700
2022/02/18 2,862 2,908 2,826 2,859 105,400
2022/02/17 2,994 3,000 2,936 2,960 112,700
2022/02/16 2,951 2,982 2,896 2,925 91,300
2022/02/15 2,893 2,921 2,802 2,867 107,100
2022/02/14 2,944 2,997 2,834 2,854 211,000
2022/02/10 2,898 3,040 2,859 3,035 415,100
2022/02/09 2,768 2,875 2,750 2,828 254,000
2022/02/08 2,787 2,818 2,691 2,718 246,900
2022/02/07 2,853 2,897 2,781 2,811 388,800
2022/02/04 2,655 2,817 2,643 2,769 606,200
2022/02/03 2,509 2,715 2,440 2,674 842,500
2022/02/02 2,205 2,262 2,160 2,259 133,000
2022/02/01 2,160 2,243 2,136 2,167 163,900
2022/01/31 1,916 2,100 1,913 2,064 132,900
2022/01/28 1,976 1,989 1,900 1,939 86,800
2022/01/27 2,060 2,069 1,951 1,965 132,000
2022/01/26 2,090 2,127 2,041 2,102 106,100
2022/01/25 2,153 2,163 2,096 2,098 106,600
2022/01/24 2,181 2,187 2,135 2,172 79,100
2022/01/21 2,199 2,228 2,154 2,197 71,100
2022/01/20 2,132 2,240 2,127 2,229 82,700
2022/01/19 2,248 2,275 2,120 2,150 142,600
2022/01/18 2,263 2,354 2,249 2,265 80,800
2022/01/17 2,304 2,305 2,211 2,255 79,700
2022/01/14 2,305 2,317 2,261 2,296 104,800
2022/01/13 2,380 2,393 2,319 2,364 60,400
2022/01/12 2,313 2,380 2,313 2,378 54,600
2022/01/11 2,366 2,371 2,274 2,313 95,300
2022/01/07 2,355 2,380 2,265 2,370 89,100
2022/01/06 2,448 2,466 2,313 2,319 137,200
2022/01/05 2,491 2,513 2,461 2,471 85,700
2022/01/04 2,448 2,448 2,383 2,444 42,500

このページの先頭へ