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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,260 | 1,284 | 1,233 | 1,252 | 85,400 |
| 2025/06/12 | 1,216 | 1,267 | 1,207 | 1,267 | 93,400 |
| 2025/06/11 | 1,213 | 1,229 | 1,207 | 1,222 | 42,800 |
| 2025/06/10 | 1,234 | 1,246 | 1,204 | 1,213 | 53,200 |
| 2025/06/09 | 1,205 | 1,244 | 1,186 | 1,236 | 94,700 |
| 2025/06/06 | 1,215 | 1,222 | 1,178 | 1,205 | 151,900 |
| 2025/06/05 | 1,155 | 1,238 | 1,155 | 1,209 | 326,900 |
| 2025/06/04 | 1,097 | 1,110 | 1,093 | 1,095 | 21,600 |
| 2025/06/03 | 1,120 | 1,125 | 1,077 | 1,103 | 47,200 |
| 2025/06/02 | 1,083 | 1,127 | 1,083 | 1,119 | 28,700 |
| 2025/05/30 | 1,082 | 1,094 | 1,078 | 1,089 | 17,400 |
| 2025/05/29 | 1,101 | 1,111 | 1,088 | 1,097 | 49,600 |
| 2025/05/28 | 1,125 | 1,135 | 1,101 | 1,108 | 27,200 |
| 2025/05/27 | 1,133 | 1,143 | 1,122 | 1,123 | 15,900 |
| 2025/05/26 | 1,115 | 1,143 | 1,115 | 1,138 | 17,200 |
| 2025/05/23 | 1,128 | 1,151 | 1,122 | 1,124 | 27,900 |
| 2025/05/22 | 1,130 | 1,145 | 1,127 | 1,128 | 29,300 |
| 2025/05/21 | 1,166 | 1,178 | 1,145 | 1,146 | 38,900 |
| 2025/05/20 | 1,173 | 1,197 | 1,168 | 1,172 | 29,300 |
| 2025/05/19 | 1,208 | 1,221 | 1,156 | 1,173 | 80,100 |
| 2025/05/16 | 1,224 | 1,252 | 1,220 | 1,227 | 74,800 |
| 2025/05/15 | 1,218 | 1,232 | 1,165 | 1,211 | 150,300 |
| 2025/05/14 | 1,256 | 1,256 | 1,222 | 1,244 | 72,500 |
| 2025/05/13 | 1,250 | 1,256 | 1,218 | 1,256 | 54,300 |
| 2025/05/12 | 1,207 | 1,242 | 1,207 | 1,232 | 42,100 |
| 2025/05/09 | 1,208 | 1,214 | 1,193 | 1,207 | 35,200 |
| 2025/05/08 | 1,209 | 1,225 | 1,175 | 1,191 | 59,200 |
| 2025/05/07 | 1,194 | 1,207 | 1,174 | 1,191 | 51,500 |
| 2025/05/02 | 1,135 | 1,215 | 1,125 | 1,182 | 106,000 |
| 2025/05/01 | 1,138 | 1,163 | 1,131 | 1,135 | 21,200 |
| 2025/04/30 | 1,150 | 1,164 | 1,142 | 1,151 | 13,200 |
| 2025/04/28 | 1,153 | 1,161 | 1,132 | 1,137 | 29,400 |
| 2025/04/25 | 1,162 | 1,181 | 1,149 | 1,159 | 28,900 |
| 2025/04/24 | 1,123 | 1,182 | 1,123 | 1,162 | 77,300 |
| 2025/04/23 | 1,145 | 1,150 | 1,116 | 1,123 | 16,700 |
| 2025/04/22 | 1,132 | 1,144 | 1,116 | 1,116 | 24,100 |
| 2025/04/21 | 1,136 | 1,145 | 1,114 | 1,125 | 22,500 |
| 2025/04/18 | 1,078 | 1,133 | 1,077 | 1,133 | 26,400 |
| 2025/04/17 | 1,052 | 1,076 | 1,052 | 1,068 | 9,100 |
| 2025/04/16 | 1,073 | 1,073 | 1,052 | 1,052 | 27,300 |
| 2025/04/15 | 1,060 | 1,088 | 1,060 | 1,065 | 27,100 |
| 2025/04/14 | 1,070 | 1,090 | 1,055 | 1,055 | 28,100 |
| 2025/04/11 | 1,015 | 1,060 | 1,001 | 1,053 | 24,100 |
| 2025/04/10 | 1,043 | 1,063 | 1,028 | 1,034 | 36,300 |
| 2025/04/09 | 996 | 1,020 | 980 | 998 | 42,600 |
| 2025/04/08 | 1,000 | 1,037 | 996 | 1,020 | 32,400 |
| 2025/04/07 | 900 | 995 | 876 | 955 | 81,700 |
| 2025/04/04 | 1,012 | 1,025 | 980 | 997 | 63,500 |
| 2025/04/03 | 1,040 | 1,058 | 1,026 | 1,035 | 66,300 |
| 2025/04/02 | 1,101 | 1,101 | 1,085 | 1,085 | 27,500 |
| 2025/04/01 | 1,127 | 1,138 | 1,100 | 1,100 | 30,000 |
| 2025/03/31 | 1,101 | 1,146 | 1,101 | 1,127 | 91,800 |
| 2025/03/28 | 1,132 | 1,153 | 1,108 | 1,120 | 61,300 |
| 2025/03/27 | 1,141 | 1,165 | 1,122 | 1,165 | 49,700 |
| 2025/03/26 | 1,148 | 1,158 | 1,136 | 1,158 | 38,700 |
| 2025/03/25 | 1,134 | 1,150 | 1,117 | 1,148 | 42,500 |
| 2025/03/24 | 1,139 | 1,160 | 1,132 | 1,134 | 31,600 |
| 2025/03/21 | 1,139 | 1,155 | 1,125 | 1,146 | 41,900 |
| 2025/03/19 | 1,172 | 1,173 | 1,156 | 1,157 | 26,400 |
| 2025/03/18 | 1,189 | 1,203 | 1,167 | 1,172 | 36,900 |
| 2025/03/17 | 1,189 | 1,197 | 1,174 | 1,179 | 35,900 |
| 2025/03/14 | 1,169 | 1,184 | 1,166 | 1,177 | 31,900 |
| 2025/03/13 | 1,188 | 1,195 | 1,176 | 1,180 | 20,100 |
| 2025/03/12 | 1,146 | 1,185 | 1,143 | 1,179 | 44,200 |
| 2025/03/11 | 1,188 | 1,190 | 1,140 | 1,155 | 61,300 |
| 2025/03/10 | 1,195 | 1,231 | 1,185 | 1,206 | 44,000 |
| 2025/03/07 | 1,235 | 1,236 | 1,186 | 1,194 | 64,600 |
| 2025/03/06 | 1,239 | 1,247 | 1,230 | 1,235 | 29,800 |
| 2025/03/05 | 1,217 | 1,245 | 1,205 | 1,236 | 68,000 |
| 2025/03/04 | 1,193 | 1,230 | 1,187 | 1,217 | 66,700 |
| 2025/03/03 | 1,240 | 1,254 | 1,189 | 1,191 | 58,800 |
| 2025/02/28 | 1,209 | 1,247 | 1,209 | 1,224 | 129,300 |
| 2025/02/27 | 1,188 | 1,210 | 1,183 | 1,208 | 33,600 |
| 2025/02/26 | 1,217 | 1,234 | 1,153 | 1,199 | 106,700 |
| 2025/02/25 | 1,200 | 1,240 | 1,198 | 1,232 | 49,800 |
| 2025/02/21 | 1,205 | 1,234 | 1,205 | 1,229 | 44,600 |
| 2025/02/20 | 1,263 | 1,270 | 1,209 | 1,219 | 78,100 |
| 2025/02/19 | 1,252 | 1,290 | 1,242 | 1,273 | 97,500 |
| 2025/02/18 | 1,258 | 1,282 | 1,240 | 1,254 | 134,100 |
| 2025/02/17 | 1,210 | 1,246 | 1,202 | 1,246 | 114,200 |
| 2025/02/14 | 1,185 | 1,252 | 1,185 | 1,227 | 164,700 |
| 2025/02/13 | 1,189 | 1,206 | 1,172 | 1,187 | 53,200 |
| 2025/02/12 | 1,193 | 1,201 | 1,169 | 1,189 | 72,200 |
| 2025/02/10 | 1,160 | 1,217 | 1,160 | 1,178 | 86,900 |
| 2025/02/07 | 1,153 | 1,187 | 1,153 | 1,171 | 107,500 |
| 2025/02/06 | 1,176 | 1,189 | 1,152 | 1,164 | 163,000 |
| 2025/02/05 | 1,206 | 1,229 | 1,140 | 1,177 | 557,200 |
| 2025/02/04 | 1,120 | 1,149 | 1,115 | 1,149 | 76,700 |
| 2025/02/03 | 996 | 1,020 | 995 | 999 | 48,500 |
| 2025/01/31 | 1,025 | 1,025 | 994 | 994 | 24,600 |
| 2025/01/30 | 1,028 | 1,037 | 1,023 | 1,027 | 23,100 |
| 2025/01/29 | 1,019 | 1,035 | 1,010 | 1,035 | 40,500 |
| 2025/01/28 | 1,001 | 1,021 | 996 | 1,014 | 31,600 |
| 2025/01/27 | 1,012 | 1,017 | 994 | 1,000 | 18,800 |
| 2025/01/24 | 974 | 1,000 | 973 | 997 | 44,400 |
| 2025/01/23 | 972 | 973 | 961 | 963 | 19,300 |
| 2025/01/22 | 982 | 987 | 970 | 970 | 27,700 |
| 2025/01/21 | 978 | 990 | 969 | 982 | 19,700 |
| 2025/01/20 | 974 | 983 | 966 | 978 | 26,400 |
| 2025/01/17 | 978 | 978 | 953 | 959 | 28,800 |
| 2025/01/16 | 1,000 | 1,000 | 978 | 978 | 44,500 |
| 2025/01/15 | 1,005 | 1,010 | 980 | 990 | 40,000 |
| 2025/01/14 | 1,017 | 1,023 | 1,007 | 1,008 | 37,400 |
| 2025/01/10 | 1,027 | 1,033 | 1,014 | 1,030 | 20,400 |
| 2025/01/09 | 1,029 | 1,037 | 1,020 | 1,021 | 25,100 |
| 2025/01/08 | 1,042 | 1,044 | 1,029 | 1,029 | 20,500 |
| 2025/01/07 | 1,048 | 1,050 | 1,031 | 1,031 | 23,300 |
| 2025/01/06 | 1,039 | 1,049 | 1,031 | 1,036 | 26,400 |
| 2024/12/30 | 1,068 | 1,070 | 1,043 | 1,043 | 15,700 |
| 2024/12/27 | 1,039 | 1,070 | 1,039 | 1,063 | 29,200 |
| 2024/12/26 | 1,022 | 1,050 | 1,022 | 1,043 | 37,000 |
| 2024/12/25 | 1,005 | 1,026 | 994 | 1,026 | 50,300 |
| 2024/12/24 | 1,028 | 1,031 | 1,003 | 1,003 | 54,600 |
| 2024/12/23 | 1,041 | 1,056 | 1,041 | 1,046 | 16,600 |
| 2024/12/20 | 1,064 | 1,065 | 1,041 | 1,041 | 31,900 |
| 2024/12/19 | 1,029 | 1,067 | 1,026 | 1,055 | 30,500 |
| 2024/12/18 | 1,038 | 1,055 | 1,027 | 1,050 | 35,100 |
| 2024/12/17 | 1,070 | 1,070 | 1,042 | 1,044 | 29,800 |
| 2024/12/16 | 1,090 | 1,090 | 1,065 | 1,073 | 60,200 |
| 2024/12/13 | 1,041 | 1,102 | 1,040 | 1,102 | 75,100 |
| 2024/12/12 | 1,041 | 1,062 | 1,041 | 1,045 | 65,700 |
| 2024/12/11 | 1,026 | 1,058 | 1,012 | 1,050 | 64,700 |
| 2024/12/10 | 1,060 | 1,076 | 1,025 | 1,030 | 69,100 |
| 2024/12/09 | 1,045 | 1,082 | 1,038 | 1,082 | 69,300 |
| 2024/12/06 | 1,018 | 1,033 | 997 | 1,032 | 72,600 |
| 2024/12/05 | 1,024 | 1,027 | 1,004 | 1,016 | 83,100 |
| 2024/12/04 | 1,083 | 1,083 | 1,015 | 1,029 | 80,800 |
| 2024/12/03 | 1,039 | 1,060 | 1,037 | 1,055 | 56,700 |
| 2024/12/02 | 1,091 | 1,091 | 1,032 | 1,035 | 109,000 |
| 2024/11/29 | 1,083 | 1,103 | 1,069 | 1,103 | 33,000 |
| 2024/11/28 | 1,088 | 1,111 | 1,077 | 1,083 | 37,500 |
| 2024/11/27 | 1,127 | 1,132 | 1,071 | 1,090 | 79,600 |
| 2024/11/26 | 1,151 | 1,165 | 1,127 | 1,135 | 43,700 |
| 2024/11/25 | 1,163 | 1,188 | 1,155 | 1,155 | 47,100 |
| 2024/11/22 | 1,189 | 1,189 | 1,151 | 1,163 | 51,800 |
| 2024/11/21 | 1,174 | 1,210 | 1,174 | 1,183 | 95,800 |
| 2024/11/20 | 1,138 | 1,207 | 1,138 | 1,168 | 109,900 |
| 2024/11/19 | 1,144 | 1,159 | 1,130 | 1,150 | 40,600 |
| 2024/11/18 | 1,103 | 1,154 | 1,088 | 1,144 | 122,300 |
| 2024/11/15 | 1,128 | 1,135 | 1,093 | 1,098 | 106,000 |
| 2024/11/14 | 1,150 | 1,158 | 1,120 | 1,138 | 59,700 |
| 2024/11/13 | 1,139 | 1,159 | 1,108 | 1,150 | 83,300 |
| 2024/11/12 | 1,100 | 1,144 | 1,098 | 1,133 | 159,300 |
| 2024/11/11 | 1,055 | 1,085 | 1,038 | 1,085 | 99,800 |
| 2024/11/08 | 1,028 | 1,052 | 1,027 | 1,045 | 99,700 |
| 2024/11/07 | 989 | 1,014 | 984 | 1,011 | 83,000 |
| 2024/11/06 | 969 | 990 | 958 | 986 | 51,300 |
| 2024/11/05 | 946 | 969 | 925 | 969 | 49,000 |
| 2024/11/01 | 910 | 963 | 910 | 946 | 75,400 |
| 2024/10/31 | 911 | 938 | 905 | 909 | 48,600 |
| 2024/10/30 | 915 | 920 | 902 | 920 | 116,300 |
| 2024/10/29 | 903 | 918 | 901 | 909 | 23,500 |
| 2024/10/28 | 889 | 905 | 875 | 902 | 29,600 |
| 2024/10/25 | 909 | 909 | 888 | 890 | 41,800 |
| 2024/10/24 | 902 | 916 | 890 | 903 | 31,400 |
| 2024/10/23 | 922 | 930 | 911 | 911 | 26,800 |
| 2024/10/22 | 955 | 955 | 921 | 922 | 33,900 |
| 2024/10/21 | 965 | 972 | 955 | 960 | 15,300 |
| 2024/10/18 | 950 | 961 | 941 | 960 | 14,500 |
| 2024/10/17 | 965 | 966 | 940 | 949 | 21,000 |
| 2024/10/16 | 989 | 990 | 965 | 965 | 45,300 |
| 2024/10/15 | 960 | 994 | 950 | 994 | 57,200 |
| 2024/10/11 | 983 | 983 | 954 | 954 | 23,300 |
| 2024/10/10 | 982 | 990 | 972 | 985 | 30,700 |
| 2024/10/09 | 965 | 1,001 | 965 | 978 | 73,100 |
| 2024/10/08 | 943 | 969 | 935 | 960 | 30,000 |
| 2024/10/07 | 957 | 965 | 946 | 958 | 28,800 |
| 2024/10/04 | 943 | 960 | 935 | 960 | 52,300 |
| 2024/10/03 | 945 | 945 | 933 | 941 | 21,000 |
| 2024/10/02 | 934 | 934 | 917 | 921 | 23,100 |
| 2024/10/01 | 938 | 938 | 923 | 934 | 23,700 |
| 2024/09/30 | 929 | 951 | 925 | 925 | 43,400 |
| 2024/09/27 | 978 | 980 | 955 | 958 | 39,300 |
| 2024/09/26 | 972 | 980 | 962 | 980 | 38,900 |
| 2024/09/25 | 969 | 980 | 961 | 966 | 25,800 |
| 2024/09/24 | 957 | 986 | 955 | 976 | 70,500 |
| 2024/09/20 | 955 | 957 | 941 | 947 | 55,400 |
| 2024/09/19 | 922 | 960 | 921 | 960 | 71,600 |
| 2024/09/18 | 914 | 928 | 910 | 920 | 38,600 |
| 2024/09/17 | 912 | 915 | 883 | 903 | 61,900 |
| 2024/09/13 | 924 | 924 | 898 | 902 | 46,500 |
| 2024/09/12 | 900 | 932 | 900 | 929 | 89,700 |
| 2024/09/11 | 886 | 915 | 886 | 890 | 52,000 |
| 2024/09/10 | 884 | 916 | 873 | 896 | 61,100 |
| 2024/09/09 | 834 | 890 | 834 | 883 | 55,300 |
| 2024/09/06 | 851 | 887 | 847 | 860 | 79,200 |
| 2024/09/05 | 850 | 867 | 835 | 842 | 61,600 |
| 2024/09/04 | 820 | 882 | 820 | 850 | 87,400 |
| 2024/09/03 | 820 | 842 | 820 | 842 | 38,400 |
| 2024/09/02 | 825 | 825 | 810 | 812 | 22,000 |
| 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 |