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 |
|---|---|---|---|---|---|
| 2026/06/16 | 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 |
| 2025/09/29 | 1,281 | 1,300 | 1,271 | 1,272 | 44,100 |
| 2025/09/26 | 1,265 | 1,278 | 1,257 | 1,275 | 23,500 |
| 2025/09/25 | 1,276 | 1,276 | 1,260 | 1,265 | 21,000 |
| 2025/09/24 | 1,240 | 1,309 | 1,240 | 1,276 | 81,300 |
| 2025/09/22 | 1,260 | 1,278 | 1,240 | 1,240 | 47,100 |
| 2025/09/19 | 1,242 | 1,262 | 1,239 | 1,258 | 31,300 |
| 2025/09/18 | 1,235 | 1,242 | 1,224 | 1,237 | 34,400 |
| 2025/09/17 | 1,242 | 1,247 | 1,228 | 1,245 | 30,200 |
| 2025/09/16 | 1,235 | 1,260 | 1,220 | 1,253 | 55,900 |
| 2025/09/12 | 1,218 | 1,234 | 1,218 | 1,222 | 39,000 |
| 2025/09/11 | 1,211 | 1,231 | 1,211 | 1,222 | 29,900 |
| 2025/09/10 | 1,204 | 1,219 | 1,196 | 1,211 | 45,000 |
| 2025/09/09 | 1,227 | 1,238 | 1,200 | 1,207 | 34,100 |
| 2025/09/08 | 1,236 | 1,236 | 1,210 | 1,230 | 37,900 |
| 2025/09/05 | 1,226 | 1,231 | 1,199 | 1,207 | 132,300 |
| 2025/09/04 | 1,225 | 1,230 | 1,214 | 1,219 | 25,500 |
| 2025/09/03 | 1,240 | 1,245 | 1,225 | 1,227 | 45,800 |
| 2025/09/02 | 1,254 | 1,264 | 1,237 | 1,240 | 30,500 |
| 2025/09/01 | 1,265 | 1,283 | 1,243 | 1,253 | 50,200 |
| 2025/08/29 | 1,277 | 1,286 | 1,271 | 1,280 | 19,400 |
| 2025/08/28 | 1,300 | 1,300 | 1,276 | 1,276 | 24,300 |
| 2025/08/27 | 1,311 | 1,317 | 1,296 | 1,302 | 31,300 |
| 2025/08/26 | 1,325 | 1,325 | 1,292 | 1,317 | 51,200 |
| 2025/08/25 | 1,282 | 1,326 | 1,273 | 1,326 | 57,700 |
| 2025/08/22 | 1,281 | 1,301 | 1,277 | 1,282 | 28,300 |
| 2025/08/21 | 1,282 | 1,291 | 1,273 | 1,281 | 16,700 |
| 2025/08/20 | 1,288 | 1,307 | 1,282 | 1,285 | 32,100 |
| 2025/08/19 | 1,271 | 1,301 | 1,266 | 1,298 | 36,000 |
| 2025/08/18 | 1,310 | 1,312 | 1,271 | 1,271 | 67,100 |
| 2025/08/15 | 1,318 | 1,334 | 1,284 | 1,297 | 85,100 |
| 2025/08/14 | 1,265 | 1,309 | 1,257 | 1,308 | 69,600 |
| 2025/08/13 | 1,297 | 1,320 | 1,274 | 1,274 | 68,600 |