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
2026/07/31 1,100 1,100 881 888 513,200
2026/07/30 1,107 1,118 1,094 1,100 85,300
2026/07/29 1,078 1,107 1,078 1,107 52,500
2026/07/28 1,093 1,100 1,077 1,083 46,100
2026/07/27 1,088 1,102 1,085 1,093 30,000
2026/07/24 1,086 1,090 1,075 1,087 31,800
2026/07/23 1,107 1,107 1,084 1,097 67,500
2026/07/22 1,110 1,110 1,095 1,108 43,100
2026/07/21 1,100 1,113 1,095 1,105 51,400
2026/07/17 1,115 1,126 1,077 1,090 77,700
2026/07/16 1,145 1,155 1,114 1,115 111,600
2026/07/15 1,130 1,159 1,128 1,159 82,900
2026/07/14 1,144 1,164 1,138 1,138 67,800
2026/07/13 1,129 1,164 1,125 1,143 147,600
2026/07/10 1,088 1,130 1,077 1,129 125,800
2026/07/09 1,074 1,097 1,073 1,089 69,200
2026/07/08 1,071 1,088 1,070 1,074 49,400
2026/07/07 1,079 1,094 1,066 1,071 64,100
2026/07/06 1,052 1,077 1,049 1,072 64,400
2026/07/03 1,054 1,061 1,046 1,052 56,300
2026/07/02 1,041 1,063 1,035 1,044 70,500
2026/07/01 1,039 1,039 1,017 1,023 74,100
2026/06/30 1,053 1,058 1,032 1,044 47,800
2026/06/29 1,025 1,045 1,025 1,039 49,000
2026/06/26 1,050 1,050 1,021 1,023 112,100
2026/06/25 1,070 1,070 1,047 1,058 117,500
2026/06/24 1,050 1,067 1,044 1,046 65,700
2026/06/23 1,083 1,083 1,044 1,044 81,900
2026/06/22 1,065 1,093 1,063 1,083 91,500
2026/06/19 1,080 1,080 1,045 1,052 79,300
2026/06/18 1,086 1,090 1,070 1,073 63,700
2026/06/17 1,062 1,095 1,062 1,071 156,500
2026/06/16 1,056 1,057 1,038 1,057 75,200
2026/06/15 1,028 1,058 1,027 1,058 137,500
2026/06/12 1,038 1,043 1,011 1,025 176,400
2026/06/11 990 1,035 983 1,033 115,300
2026/06/10 1,020 1,025 999 1,008 127,200
2026/06/09 1,026 1,027 995 1,018 222,700
2026/06/08 1,006 1,042 1,002 1,022 157,900
2026/06/05 950 1,027 950 1,022 187,300
2026/06/04 952 955 925 948 448,900
2026/06/03 1,080 1,080 1,002 1,005 318,200
2026/06/02 1,106 1,111 1,080 1,108 87,900
2026/06/01 1,099 1,112 1,068 1,105 110,000
2026/05/29 1,104 1,127 1,092 1,099 147,900
2026/05/28 1,134 1,142 1,058 1,089 173,000
2026/05/27 1,095 1,146 1,087 1,112 202,600
2026/05/26 1,083 1,109 1,080 1,095 115,300
2026/05/25 1,134 1,134 1,081 1,090 62,600
2026/05/22 1,122 1,130 1,106 1,127 99,800
2026/05/21 1,145 1,148 1,110 1,110 85,300
2026/05/20 1,166 1,170 1,130 1,136 168,900
2026/05/19 1,170 1,172 1,141 1,166 197,300
2026/05/18 1,171 1,181 1,141 1,170 215,100
2026/05/15 1,184 1,231 1,150 1,169 554,100
2026/05/14 1,141 1,160 1,077 1,094 159,300
2026/05/13 1,127 1,150 1,120 1,145 110,600
2026/05/12 1,132 1,142 1,114 1,120 81,600
2026/05/11 1,164 1,170 1,152 1,156 119,000
2026/05/08 1,125 1,164 1,117 1,157 161,100
2026/05/07 1,101 1,145 1,100 1,135 181,300
2026/05/01 1,062 1,100 1,051 1,083 89,300
2026/04/30 1,085 1,093 1,069 1,076 60,500
2026/04/28 1,075 1,093 1,071 1,093 54,900
2026/04/27 1,080 1,087 1,063 1,084 68,100
2026/04/24 1,082 1,100 1,080 1,089 55,400
2026/04/23 1,085 1,091 1,075 1,089 64,500
2026/04/22 1,090 1,100 1,082 1,092 65,500
2026/04/21 1,100 1,102 1,086 1,096 58,400
2026/04/20 1,110 1,114 1,086 1,086 90,000
2026/04/17 1,091 1,119 1,091 1,107 48,900
2026/04/16 1,086 1,100 1,086 1,094 67,100
2026/04/15 1,064 1,077 1,057 1,076 69,600
2026/04/14 1,050 1,069 1,050 1,060 48,200
2026/04/13 1,042 1,047 1,031 1,042 69,800
2026/04/10 1,063 1,063 1,045 1,045 60,100
2026/04/09 1,081 1,081 1,047 1,048 129,100
2026/04/08 1,090 1,103 1,088 1,097 81,700
2026/04/07 1,085 1,089 1,064 1,074 43,600
2026/04/06 1,080 1,084 1,070 1,074 34,200
2026/04/03 1,060 1,078 1,060 1,068 33,400
2026/03/27 1,088 1,125 1,077 1,119 78,100
2026/03/26 1,095 1,097 1,082 1,093 46,700
2026/03/25 1,086 1,114 1,086 1,106 51,800
2026/03/24 1,071 1,097 1,071 1,096 54,100
2026/03/23 1,060 1,060 1,043 1,051 85,800
2026/03/19 1,115 1,118 1,082 1,082 67,700
2026/03/18 1,129 1,144 1,120 1,144 98,600
2026/03/17 1,073 1,085 1,072 1,078 50,600
2026/03/16 1,076 1,088 1,070 1,076 81,100
2026/03/13 1,055 1,072 1,055 1,070 84,000
2026/03/12 1,091 1,110 1,068 1,076 78,000
2026/03/11 1,099 1,127 1,095 1,111 51,100
2026/03/10 1,101 1,105 1,080 1,105 69,200
2026/03/09 1,070 1,100 1,065 1,095 113,200
2026/03/06 1,120 1,133 1,105 1,127 82,200
2026/03/05 1,119 1,134 1,115 1,122 66,800
2026/03/04 1,127 1,146 1,091 1,101 142,200
2026/03/03 1,179 1,181 1,140 1,148 103,100
2026/03/02 1,200 1,206 1,182 1,190 65,000
2026/02/27 1,212 1,216 1,202 1,208 36,300
2026/02/26 1,180 1,227 1,175 1,208 97,500
2026/02/25 1,160 1,192 1,160 1,188 87,800
2026/02/24 1,151 1,164 1,137 1,154 68,700
2026/02/20 1,172 1,177 1,157 1,160 105,900
2026/02/19 1,190 1,197 1,168 1,186 75,400
2026/02/18 1,215 1,218 1,181 1,190 69,100
2026/02/17 1,198 1,227 1,198 1,206 77,800
2026/02/16 1,200 1,220 1,190 1,204 117,200
2026/02/13 1,195 1,204 1,180 1,192 92,200
2026/02/12 1,219 1,221 1,194 1,200 100,700
2026/02/10 1,216 1,217 1,198 1,217 88,400
2026/02/09 1,233 1,239 1,191 1,217 112,000
2026/02/06 1,220 1,230 1,187 1,217 163,500
2026/02/05 1,302 1,312 1,198 1,227 454,500
2026/02/04 1,403 1,403 1,302 1,324 226,200
2026/02/03 1,413 1,420 1,390 1,412 57,100
2026/02/02 1,427 1,438 1,405 1,412 86,000
2026/01/30 1,404 1,425 1,400 1,412 79,800
2026/01/29 1,390 1,411 1,352 1,404 142,900
2026/01/28 1,436 1,436 1,374 1,388 120,600
2026/01/27 1,474 1,474 1,445 1,456 77,600
2026/01/26 1,442 1,478 1,421 1,470 104,800
2026/01/23 1,425 1,473 1,425 1,459 187,600
2026/01/22 1,380 1,422 1,380 1,414 69,700
2026/01/21 1,392 1,407 1,380 1,382 48,900
2026/01/20 1,416 1,435 1,405 1,408 60,100
2026/01/19 1,415 1,427 1,382 1,422 107,800
2026/01/16 1,428 1,438 1,401 1,421 83,700
2026/01/15 1,378 1,420 1,372 1,413 119,500
2026/01/14 1,335 1,374 1,328 1,356 81,800
2026/01/13 1,362 1,368 1,324 1,352 83,300
2026/01/09 1,371 1,389 1,346 1,357 85,500
2026/01/08 1,326 1,388 1,319 1,379 112,300
2026/01/07 1,302 1,340 1,292 1,321 95,100
2026/01/06 1,300 1,319 1,295 1,318 68,800
2026/01/05 1,288 1,309 1,272 1,293 109,700
2025/12/30 1,280 1,293 1,268 1,278 44,600
2025/12/29 1,271 1,299 1,250 1,284 122,700
2025/12/26 1,265 1,285 1,262 1,271 53,700
2025/12/25 1,264 1,279 1,253 1,266 47,400
2025/12/24 1,263 1,293 1,263 1,269 61,300
2025/12/23 1,216 1,280 1,216 1,275 112,800
2025/12/22 1,220 1,221 1,198 1,218 59,800
2025/12/19 1,230 1,234 1,206 1,220 85,900
2025/12/18 1,190 1,254 1,186 1,241 153,100
2025/12/17 1,155 1,188 1,135 1,187 84,900
2025/12/16 1,149 1,152 1,129 1,148 63,800
2025/12/15 1,083 1,143 1,083 1,143 62,100
2025/12/12 1,082 1,108 1,082 1,095 47,800
2025/12/11 1,116 1,118 1,078 1,083 35,900
2025/12/10 1,085 1,118 1,082 1,110 50,700
2025/12/09 1,090 1,095 1,073 1,088 95,500
2025/12/08 1,077 1,086 1,050 1,081 137,800
2025/12/05 1,086 1,096 1,068 1,088 54,900
2025/12/04 1,059 1,091 1,058 1,086 50,700
2025/12/03 1,064 1,069 1,057 1,059 54,800
2025/12/02 1,082 1,086 1,069 1,069 48,800
2025/12/01 1,105 1,111 1,077 1,079 63,600
2025/11/28 1,114 1,120 1,107 1,111 38,000
2025/11/27 1,115 1,130 1,111 1,116 41,500
2025/11/26 1,112 1,132 1,112 1,120 37,800
2025/11/25 1,108 1,116 1,096 1,112 68,100
2025/11/21 1,086 1,116 1,086 1,105 50,000
2025/11/20 1,130 1,130 1,097 1,102 80,300
2025/11/19 1,149 1,154 1,120 1,124 35,900
2025/11/18 1,148 1,162 1,143 1,159 42,300
2025/11/17 1,158 1,158 1,129 1,148 70,100
2025/11/14 1,143 1,164 1,135 1,161 49,300
2025/11/13 1,175 1,181 1,142 1,147 43,000
2025/11/12 1,143 1,175 1,141 1,169 65,700
2025/11/11 1,138 1,166 1,135 1,143 59,400
2025/11/10 1,147 1,170 1,134 1,140 43,100
2025/11/07 1,155 1,160 1,132 1,145 71,800
2025/11/06 1,170 1,171 1,138 1,161 101,800
2025/11/05 1,204 1,214 1,139 1,170 133,400
2025/11/04 1,280 1,309 1,194 1,203 247,400
2025/10/31 1,200 1,213 1,187 1,212 87,700
2025/10/30 1,176 1,192 1,176 1,191 99,200
2025/10/29 1,216 1,216 1,176 1,176 53,600
2025/10/28 1,225 1,225 1,205 1,216 42,200
2025/10/27 1,229 1,251 1,223 1,234 54,000
2025/10/24 1,250 1,256 1,226 1,226 33,300
2025/10/23 1,259 1,271 1,245 1,262 27,300
2025/10/22 1,262 1,278 1,247 1,278 57,200
2025/10/21 1,251 1,268 1,244 1,268 49,400
2025/10/20 1,224 1,251 1,214 1,251 31,400
2025/10/17 1,214 1,214 1,193 1,194 23,200
2025/10/16 1,214 1,224 1,202 1,210 34,600
2025/10/15 1,200 1,232 1,199 1,232 40,800
2025/10/14 1,236 1,239 1,187 1,187 60,100
2025/10/10 1,272 1,277 1,250 1,260 36,800
2025/10/09 1,286 1,300 1,277 1,294 35,600
2025/10/08 1,275 1,294 1,271 1,277 24,400
2025/10/07 1,253 1,294 1,252 1,281 50,100
2025/10/06 1,248 1,259 1,240 1,254 32,200
2025/10/03 1,188 1,229 1,188 1,224 42,400
2025/10/02 1,190 1,205 1,181 1,188 72,500
2025/10/01 1,253 1,255 1,179 1,184 98,800
2025/09/30 1,263 1,276 1,254 1,255 29,000

このページの先頭へ