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
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
2023/11/07 1,176 1,207 1,166 1,201 58,700
2023/11/06 1,216 1,216 1,154 1,179 128,100
2023/11/02 1,196 1,246 1,196 1,199 110,900
2023/11/01 1,200 1,242 1,189 1,209 214,600
2023/10/31 1,107 1,180 1,107 1,173 239,700
2023/10/30 1,050 1,142 1,043 1,130 424,600
2023/10/27 1,131 1,143 1,120 1,130 60,300
2023/10/26 1,119 1,131 1,106 1,119 44,500
2023/10/25 1,177 1,177 1,138 1,142 45,300
2023/10/24 1,150 1,163 1,105 1,163 68,600
2023/10/23 1,177 1,196 1,153 1,153 49,600
2023/10/20 1,164 1,189 1,156 1,176 55,500
2023/10/19 1,173 1,203 1,170 1,180 50,000
2023/10/18 1,182 1,212 1,174 1,206 64,900
2023/10/17 1,146 1,205 1,146 1,174 86,700
2023/10/16 1,173 1,173 1,114 1,125 76,600
2023/10/13 1,175 1,181 1,158 1,161 59,800
2023/10/12 1,144 1,172 1,138 1,172 51,400
2023/10/11 1,174 1,206 1,162 1,174 84,300
2023/10/10 1,139 1,164 1,139 1,151 46,200
2023/10/06 1,123 1,150 1,098 1,134 65,900
2023/10/05 1,122 1,139 1,119 1,127 83,100
2023/10/04 1,091 1,129 1,083 1,114 133,400
2023/10/03 1,173 1,173 1,136 1,136 73,700
2023/10/02 1,199 1,212 1,171 1,174 69,700
2023/09/29 1,223 1,229 1,193 1,193 62,800
2023/09/28 1,222 1,248 1,204 1,210 67,900
2023/09/27 1,202 1,243 1,202 1,234 58,000
2023/09/26 1,211 1,212 1,199 1,208 41,000
2023/09/25 1,210 1,220 1,201 1,215 50,000
2023/09/22 1,174 1,217 1,172 1,211 52,800
2023/09/21 1,221 1,221 1,190 1,190 75,800
2023/09/20 1,234 1,249 1,221 1,221 44,400
2023/09/19 1,254 1,254 1,217 1,235 117,300
2023/09/15 1,236 1,263 1,235 1,242 55,100
2023/09/14 1,252 1,258 1,216 1,227 79,600
2023/09/13 1,249 1,269 1,239 1,247 86,200
2023/09/12 1,251 1,275 1,241 1,252 76,000
2023/09/11 1,259 1,279 1,249 1,251 69,600
2023/09/08 1,260 1,277 1,254 1,257 65,200
2023/09/07 1,273 1,276 1,261 1,266 90,800
2023/09/06 1,304 1,314 1,291 1,293 76,700
2023/09/05 1,294 1,306 1,271 1,304 106,400
2023/09/04 1,277 1,295 1,265 1,285 97,800
2023/09/01 1,260 1,275 1,249 1,268 113,500
2023/08/31 1,287 1,334 1,276 1,281 301,000
2023/08/30 1,214 1,272 1,214 1,270 326,200
2023/08/29 1,171 1,197 1,166 1,184 226,700
2023/08/28 1,190 1,191 1,169 1,181 148,100
2023/08/25 1,185 1,206 1,175 1,188 155,200
2023/08/24 1,225 1,226 1,196 1,212 148,600
2023/08/23 1,212 1,229 1,199 1,225 123,000
2023/08/22 1,226 1,251 1,226 1,241 79,300
2023/08/21 1,184 1,226 1,184 1,225 198,900
2023/08/18 1,145 1,183 1,137 1,183 142,800
2023/08/17 1,190 1,192 1,142 1,167 238,300
2023/08/16 1,218 1,220 1,196 1,204 120,800
2023/08/15 1,220 1,220 1,199 1,220 120,400
2023/08/14 1,219 1,220 1,194 1,213 130,600
2023/08/10 1,220 1,222 1,203 1,217 131,800
2023/08/09 1,238 1,242 1,230 1,236 118,500
2023/08/08 1,254 1,254 1,233 1,241 145,600
2023/08/07 1,261 1,275 1,243 1,275 274,900
2023/08/04 1,281 1,298 1,248 1,291 303,200
2023/08/03 1,341 1,348 1,275 1,284 485,200
2023/08/02 1,362 1,401 1,335 1,377 326,200
2023/08/01 1,491 1,534 1,360 1,375 833,400
2023/07/31 1,662 1,694 1,651 1,654 156,400
2023/07/28 1,633 1,660 1,622 1,653 103,900
2023/07/27 1,640 1,658 1,630 1,655 50,300
2023/07/26 1,637 1,652 1,611 1,645 51,300
2023/07/25 1,624 1,659 1,624 1,651 60,900
2023/07/24 1,595 1,636 1,595 1,623 76,000
2023/07/21 1,642 1,642 1,572 1,580 152,200
2023/07/20 1,641 1,661 1,639 1,649 85,200
2023/07/19 1,669 1,689 1,650 1,656 83,400
2023/07/18 1,647 1,668 1,616 1,654 141,300
2023/07/14 1,658 1,660 1,597 1,630 133,600
2023/07/13 1,628 1,647 1,597 1,642 128,700
2023/07/12 1,661 1,678 1,617 1,639 88,900
2023/07/11 1,667 1,702 1,634 1,646 149,800
2023/07/10 1,608 1,669 1,578 1,655 172,700
2023/07/07 1,631 1,649 1,613 1,620 153,100
2023/07/06 1,679 1,687 1,645 1,671 139,200
2023/07/05 1,720 1,721 1,675 1,697 170,600
2023/07/04 1,770 1,770 1,712 1,742 134,400
2023/07/03 1,830 1,840 1,766 1,770 168,400
2023/06/30 1,721 1,806 1,695 1,802 210,900
2023/06/29 1,730 1,760 1,722 1,747 109,600
2023/06/28 1,696 1,725 1,694 1,710 87,300
2023/06/27 1,685 1,702 1,601 1,668 148,600
2023/06/26 1,732 1,772 1,700 1,714 163,700
2023/06/23 1,797 1,815 1,685 1,732 294,500
2023/06/22 1,748 1,800 1,748 1,769 266,300
2023/06/21 1,730 1,756 1,704 1,755 205,600
2023/06/20 1,731 1,755 1,693 1,740 275,900
2023/06/19 1,700 1,714 1,648 1,708 307,100
2023/06/16 1,609 1,678 1,608 1,662 280,700
2023/06/15 1,592 1,630 1,584 1,585 156,700
2023/06/14 1,626 1,655 1,580 1,592 302,500
2023/06/13 1,579 1,618 1,542 1,573 422,800
2023/06/12 1,493 1,560 1,490 1,539 165,700
2023/06/09 1,476 1,493 1,458 1,476 101,100
2023/06/08 1,462 1,479 1,436 1,442 118,600
2023/06/07 1,514 1,528 1,476 1,477 140,600
2023/06/06 1,520 1,532 1,489 1,514 161,200

このページの先頭へ