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 |
|---|---|---|---|---|---|
| 2024/08/30 | 829 | 829 | 814 | 827 | 20,600 |
| 2024/08/29 | 816 | 837 | 816 | 819 | 31,800 |
| 2024/08/28 | 826 | 826 | 814 | 824 | 13,800 |
| 2024/08/27 | 842 | 842 | 823 | 826 | 15,400 |
| 2024/08/26 | 827 | 843 | 827 | 835 | 14,600 |
| 2024/08/23 | 821 | 829 | 818 | 820 | 22,600 |
| 2024/08/22 | 832 | 841 | 821 | 826 | 10,700 |
| 2024/08/21 | 822 | 837 | 819 | 832 | 20,600 |
| 2024/08/20 | 799 | 840 | 799 | 837 | 42,000 |
| 2024/08/19 | 808 | 816 | 792 | 796 | 70,400 |
| 2024/08/16 | 793 | 803 | 793 | 800 | 41,000 |
| 2024/08/15 | 777 | 791 | 767 | 781 | 34,900 |
| 2024/08/14 | 798 | 804 | 775 | 776 | 47,100 |
| 2024/08/13 | 760 | 791 | 759 | 791 | 29,600 |
| 2024/08/09 | 728 | 753 | 718 | 748 | 51,200 |
| 2024/08/08 | 726 | 735 | 696 | 717 | 64,200 |
| 2024/08/07 | 702 | 737 | 702 | 712 | 97,500 |
| 2024/08/06 | 703 | 736 | 701 | 732 | 107,900 |
| 2024/08/05 | 750 | 760 | 679 | 715 | 151,100 |
| 2024/08/02 | 847 | 860 | 800 | 800 | 113,000 |
| 2024/08/01 | 927 | 934 | 862 | 862 | 85,300 |
| 2024/07/31 | 929 | 941 | 916 | 927 | 40,300 |
| 2024/07/30 | 940 | 945 | 926 | 940 | 34,900 |
| 2024/07/29 | 908 | 934 | 901 | 931 | 64,100 |
| 2024/07/26 | 891 | 910 | 891 | 891 | 43,100 |
| 2024/07/25 | 897 | 921 | 887 | 890 | 65,600 |
| 2024/07/24 | 912 | 923 | 901 | 903 | 29,300 |
| 2024/07/23 | 909 | 928 | 906 | 915 | 22,500 |
| 2024/07/22 | 926 | 937 | 912 | 912 | 28,900 |
| 2024/07/19 | 930 | 941 | 925 | 926 | 42,800 |
| 2024/07/18 | 937 | 955 | 932 | 935 | 39,400 |
| 2024/07/17 | 933 | 951 | 933 | 938 | 37,400 |
| 2024/07/16 | 940 | 943 | 917 | 930 | 97,200 |
| 2024/07/12 | 911 | 943 | 911 | 939 | 93,900 |
| 2024/07/11 | 910 | 921 | 907 | 920 | 43,300 |
| 2024/07/10 | 906 | 912 | 900 | 907 | 38,300 |
| 2024/07/09 | 910 | 925 | 895 | 906 | 55,700 |
| 2024/07/08 | 884 | 915 | 884 | 905 | 70,300 |
| 2024/07/05 | 896 | 905 | 885 | 893 | 39,500 |
| 2024/07/04 | 920 | 920 | 889 | 894 | 67,900 |
| 2024/07/03 | 908 | 921 | 908 | 915 | 65,400 |
| 2024/07/02 | 901 | 910 | 887 | 899 | 52,200 |
| 2024/07/01 | 902 | 912 | 888 | 895 | 54,800 |
| 2024/06/28 | 913 | 913 | 894 | 900 | 29,200 |
| 2024/06/27 | 905 | 918 | 902 | 904 | 52,100 |
| 2024/06/26 | 905 | 906 | 894 | 901 | 29,600 |
| 2024/06/25 | 897 | 919 | 897 | 910 | 41,200 |
| 2024/06/24 | 890 | 907 | 881 | 901 | 42,800 |
| 2024/06/21 | 907 | 909 | 895 | 899 | 36,300 |
| 2024/06/20 | 908 | 918 | 891 | 907 | 50,100 |
| 2024/06/19 | 899 | 908 | 890 | 900 | 70,900 |
| 2024/06/18 | 879 | 899 | 879 | 889 | 68,900 |
| 2024/06/17 | 884 | 885 | 868 | 873 | 66,300 |
| 2024/06/14 | 828 | 876 | 828 | 876 | 88,300 |
| 2024/06/13 | 841 | 841 | 828 | 828 | 29,200 |
| 2024/06/12 | 833 | 842 | 827 | 833 | 40,600 |
| 2024/06/11 | 847 | 847 | 822 | 822 | 29,600 |
| 2024/06/10 | 855 | 856 | 836 | 840 | 24,600 |
| 2024/06/07 | 848 | 851 | 843 | 848 | 23,700 |
| 2024/06/06 | 854 | 862 | 840 | 848 | 42,200 |
| 2024/06/05 | 845 | 861 | 841 | 852 | 38,500 |
| 2024/06/04 | 821 | 853 | 817 | 846 | 56,200 |
| 2024/06/03 | 825 | 834 | 814 | 820 | 42,200 |
| 2024/05/31 | 791 | 824 | 790 | 824 | 43,100 |
| 2024/05/30 | 792 | 797 | 778 | 797 | 50,400 |
| 2024/05/29 | 828 | 832 | 795 | 795 | 74,000 |
| 2024/05/28 | 830 | 843 | 824 | 835 | 33,100 |
| 2024/05/27 | 839 | 839 | 817 | 821 | 27,800 |
| 2024/05/24 | 817 | 845 | 813 | 835 | 35,000 |
| 2024/05/23 | 843 | 846 | 828 | 832 | 47,100 |
| 2024/05/22 | 860 | 860 | 825 | 830 | 119,900 |
| 2024/05/21 | 885 | 889 | 865 | 867 | 35,900 |
| 2024/05/20 | 863 | 887 | 863 | 885 | 30,200 |
| 2024/05/17 | 863 | 874 | 860 | 863 | 26,200 |
| 2024/05/16 | 885 | 890 | 862 | 866 | 76,100 |
| 2024/05/15 | 883 | 890 | 872 | 886 | 51,400 |
| 2024/05/14 | 879 | 894 | 872 | 883 | 51,600 |
| 2024/05/13 | 889 | 929 | 864 | 879 | 115,100 |
| 2024/05/10 | 925 | 934 | 914 | 930 | 71,000 |
| 2024/05/09 | 910 | 926 | 910 | 923 | 59,200 |
| 2024/05/08 | 915 | 922 | 908 | 911 | 40,900 |
| 2024/05/07 | 898 | 915 | 898 | 913 | 45,200 |
| 2024/05/02 | 904 | 905 | 881 | 891 | 40,700 |
| 2024/05/01 | 912 | 917 | 905 | 906 | 31,900 |
| 2024/04/30 | 902 | 915 | 899 | 912 | 37,600 |
| 2024/04/26 | 888 | 902 | 881 | 902 | 36,600 |
| 2024/04/25 | 885 | 905 | 885 | 892 | 44,100 |
| 2024/04/24 | 888 | 907 | 885 | 893 | 68,500 |
| 2024/04/23 | 880 | 890 | 873 | 880 | 26,600 |
| 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 |