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
2012/12/28 539 541 525 539 27,200
2012/12/27 550 570 533 540 31,700
2012/12/26 546 560 533 560 25,000
2012/12/25 550 553 532 539 31,800
2012/12/21 526 560 525 546 36,400
2012/12/20 530 544 520 529 26,600
2012/12/19 540 540 518 530 29,200
2012/12/18 560 560 508 540 42,600
2012/12/17 565 575 543 550 58,400
2012/12/14 535 573 535 555 32,900
2012/12/13 531 538 517 528 25,400
2012/12/12 525 560 509 531 64,800
2012/12/11 545 555 525 529 52,900
2012/12/10 596 606 535 555 80,200
2012/12/07 573 623 558 593 122,300
2012/12/06 614 677 515 553 285,300
2012/12/05 538 585 530 584 134,900
2012/12/04 495 551 485 523 111,300
2012/12/03 465 519 457 500 55,700
2012/11/30 457 471 451 459 21,400
2012/11/29 459 460 446 453 20,800
2012/11/28 458 465 448 460 16,900
2012/11/27 449 476 449 462 33,800
2012/11/26 443 460 432 454 27,300
2012/11/22 448 449 435 443 21,800
2012/11/21 434 469 423 440 33,300
2012/11/20 440 440 421 433 27,900
2012/11/19 449 450 437 442 17,600
2012/11/16 445 457 436 438 38,400
2012/11/15 446 453 426 437 37,700
2012/11/14 444 460 421 445 38,200
2012/11/13 425 468 425 467 56,500
2012/11/12 421 425 415 425 15,700
2012/11/09 422 438 405 433 34,100
2012/11/08 435 437 411 430 30,700
2012/11/07 431 444 429 437 47,200
2012/11/06 446 446 425 433 43,800
2012/11/05 455 464 441 452 33,700
2012/11/02 465 480 465 468 30,500
2012/11/01 470 484 461 480 23,700
2012/10/31 475 493 467 484 25,400
2012/10/30 492 492 480 483 16,400
2012/10/29 503 515 480 490 33,900
2012/10/26 530 530 495 513 61,500
2012/10/25 542 582 494 529 135,300
2012/10/24 498 522 482 522 166,500
2012/10/23 444 444 426 442 33,100
2012/10/22 458 461 440 452 29,100
2012/10/19 463 464 437 462 40,600
2012/10/18 431 468 428 460 56,900
2012/10/17 429 448 426 439 24,700
2012/10/16 450 460 415 435 96,200
2012/10/15 490 493 470 474 22,500
2012/10/12 510 514 475 488 24,600
2012/10/11 480 524 472 507 32,900
2012/10/10 491 496 480 488 26,100
2012/10/09 509 512 492 498 24,900
2012/10/05 520 532 502 518 31,400
2012/10/04 499 538 499 525 39,200
2012/10/03 514 514 485 486 43,000
2012/10/02 567 567 513 522 43,600
2012/10/01 565 575 555 560 30,600
2012/09/28 584 594 563 579 49,500
2012/09/27 580 614 568 583 42,400
2012/09/26 607 618 575 580 59,100
2012/09/25 641 650 622 627 39,900
2012/09/24 630 680 600 661 84,600
2012/09/21 600 629 575 629 89,800
2012/09/20 684 684 601 601 121,300
2012/09/19 710 729 638 674 231,000
2012/09/18 606 689 606 688 245,600
2012/09/14 550 598 540 589 99,800
2012/09/13 582 605 530 534 152,500
2012/09/12 454 542 454 542 176,100
2012/09/11 475 475 452 462 39,400
2012/09/10 482 488 476 476 27,600
2012/09/07 504 504 470 492 44,100
2012/09/06 460 512 460 496 66,700
2012/09/05 478 486 437 457 48,900
2012/09/04 470 499 460 486 82,100
2012/09/03 477 485 434 444 118,000
2012/08/31 629 638 500 513 294,700
2012/08/30 491 539 474 539 184,900
2012/08/29 373 459 373 459 208,400
2012/08/28 390 398 370 379 101,800
2012/08/27 421 423 380 396 86,100
2012/08/24 425 427 420 421 24,200
2012/08/23 425 438 423 425 32,900
2012/08/22 428 447 420 431 39,300
2012/08/21 410 445 410 420 58,000
2012/08/20 450 455 413 415 75,100
2012/08/17 475 478 450 459 32,000
2012/08/16 490 495 465 475 41,800
2012/08/15 473 490 462 480 40,800
2012/08/14 450 490 440 468 48,500
2012/08/13 449 464 443 449 40,400
2012/08/10 479 479 451 464 53,200
2012/08/09 513 518 471 479 44,500
2012/08/08 492 515 482 510 37,700
2012/08/07 489 505 445 502 101,200
2012/08/06 573 579 503 504 109,000
2012/08/03 549 603 521 573 228,000
2012/08/02 549 549 549 549 6,600
2012/08/01 649 649 649 649 3,100
2012/07/31 712 830 712 799 53,900
2012/07/30 734 749 696 727 37,900
2012/07/27 765 790 730 749 55,300
2012/07/26 747 765 731 751 46,100
2012/07/25 800 810 765 777 33,300
2012/07/24 758 847 717 822 94,000
2012/07/23 795 835 793 798 44,700
2012/07/20 870 872 838 844 23,200
2012/07/19 846 870 835 857 36,300
2012/07/18 790 847 785 820 42,000
2012/07/17 901 910 776 825 102,400
2012/07/13 905 934 895 925 36,000
2012/07/12 952 959 926 935 16,700
2012/07/11 957 985 940 964 31,400
2012/07/10 947 967 927 960 46,200
2012/07/09 939 1,016 939 962 66,400
2012/07/06 1,020 1,020 950 969 64,100
2012/07/05 1,027 1,045 979 1,000 110,000
2012/07/04 920 1,057 911 1,008 223,900
2012/07/03 870 940 852 907 84,200
2012/07/02 920 940 890 895 70,400
2012/06/29 910 959 900 950 75,000
2012/06/28 960 995 932 940 57,400
2012/06/27 1,030 1,032 940 965 89,700
2012/06/26 978 1,070 912 989 142,900
2012/06/25 1,085 1,135 1,013 1,013 86,300
2012/06/22 1,060 1,120 1,025 1,083 113,700
2012/06/21 1,171 1,171 1,080 1,120 113,300
2012/06/20 1,238 1,260 1,131 1,180 148,900
2012/06/19 1,100 1,274 1,021 1,180 278,700
2012/06/18 1,035 1,080 971 1,080 180,200
2012/06/15 920 1,039 880 930 152,000
2012/06/14 1,020 1,049 902 905 163,900
2012/06/13 1,174 1,300 1,024 1,080 440,500
2012/06/12 860 1,024 846 1,024 179,100
2012/06/11 868 915 833 874 88,400
2012/06/08 850 904 820 853 90,200
2012/06/07 905 924 852 860 102,700
2012/06/06 893 1,000 801 860 292,800
2012/06/05 758 908 674 908 322,800
2012/06/04 776 839 751 758 187,900
2012/06/01 891 955 851 851 131,600
2012/05/31 940 974 841 921 231,800
2012/05/30 1,110 1,152 957 980 234,700
2012/05/29 1,257 1,310 1,140 1,200 197,000
2012/05/29 1 -> 2.00 分割
2012/05/28 2,113 2,333 2,025 2,333 154,300
2012/05/25 1,771 1,980 1,718 1,933 116,700
2012/05/24 2,198 2,220 1,775 1,883 135,300
2012/05/23 2,330 2,630 1,880 2,050 241,200
2012/05/22 2,380 2,600 2,380 2,380 222,700
2012/05/21 2,880 2,880 2,880 2,880 1,300
2012/05/18 3,860 3,950 3,580 3,580 78,400
2012/05/17 4,760 4,910 4,220 4,280 74,800
2012/05/16 3,795 4,550 3,450 4,550 64,100
2012/05/15 3,875 4,420 3,420 3,850 124,700
2012/05/14 4,120 4,120 4,120 4,120 5,200
2012/05/11 5,120 5,460 5,120 5,120 46,900
2012/05/10 4,290 6,120 4,290 6,120 73,700
2012/05/09 5,950 5,950 5,120 5,120 44,800
2012/05/08 6,180 6,450 5,610 6,120 46,600
2012/05/07 6,500 6,500 4,540 6,480 117,100
2012/05/02 5,500 5,500 5,500 5,500 1,400
2012/05/01 4,730 4,800 4,700 4,800 22,500
2012/04/27 3,740 4,150 3,710 4,100 71,100
2012/04/26 2,963 3,690 2,906 3,540 69,200
2012/04/25 3,000 3,005 2,710 3,005 48,500
2012/04/24 2,680 3,130 2,640 3,010 154,100
2012/04/23 2,630 2,630 2,630 2,630 10,700
2012/04/20 2,130 2,130 2,130 2,130 12,700
2012/04/19 1,700 1,730 1,650 1,730 24,500
2012/04/18 1,745 1,769 1,680 1,695 22,700
2012/04/17 1,650 1,750 1,620 1,714 43,300
2012/04/16 1,450 1,650 1,450 1,639 56,400
2012/04/13 1,690 1,700 1,410 1,500 98,000
2012/04/12 1,850 1,960 1,710 1,770 68,600
2012/04/11 1,840 2,097 1,705 1,854 101,500
2012/04/10 1,840 1,960 1,677 1,960 117,900
2012/04/09 1,490 1,675 1,400 1,560 107,400
2012/04/06 1,160 1,400 1,160 1,400 106,500
2012/04/05 1,084 1,100 1,016 1,100 22,200
2012/04/04 1,170 1,180 1,050 1,077 33,000
2012/04/03 1,052 1,110 1,000 1,110 50,300
2012/04/02 1,198 1,330 1,050 1,100 133,100
2012/03/30 925 1,030 905 1,030 87,600
2012/03/29 813 919 801 880 55,700
2012/03/28 801 805 765 800 22,400
2012/03/28 1 -> 100.00 分割
2012/03/27 79,800 81,000 79,500 79,900 117
2012/03/26 79,900 82,200 77,800 80,900 366
2012/03/23 79,800 80,400 77,100 79,200 161
2012/03/22 78,800 80,500 77,000 79,100 243
2012/03/21 79,000 79,300 76,600 78,000 93
2012/03/19 80,800 82,500 76,500 79,400 444
2012/03/16 74,800 83,600 74,800 80,000 626
2012/03/15 76,200 76,200 71,600 74,000 221
2012/03/14 76,300 76,900 75,200 75,800 668
2012/03/13 79,100 82,800 76,500 78,500 171
2012/03/12 72,100 85,000 72,100 78,800 290
2012/03/09 72,000 76,300 70,000 71,500 448
2012/03/08 79,200 82,000 77,000 77,000 253
2012/03/07 83,000 83,000 76,700 82,200 269
2012/03/06 79,600 83,800 74,000 83,800 374
2012/03/05 92,400 93,000 80,300 82,600 791
2012/03/02 88,000 94,500 84,600 92,600 763
2012/03/01 76,000 88,800 75,900 83,400 1,169
2012/02/29 67,700 77,600 67,300 74,400 686
2012/02/28 61,600 69,600 59,000 68,700 881
2012/02/27 61,100 61,100 55,500 59,600 986
2012/02/24 51,000 51,100 47,800 51,100 172
2012/02/23 53,500 53,500 49,300 50,000 355
2012/02/22 52,600 54,400 51,200 54,400 89
2012/02/21 54,200 54,500 53,500 53,600 72
2012/02/20 56,000 57,800 55,500 56,200 123
2012/02/17 56,400 56,800 53,500 55,700 136
2012/02/16 52,300 55,500 52,200 54,400 178
2012/02/15 52,200 52,300 50,500 51,700 114
2012/02/14 54,500 55,900 51,500 52,100 170
2012/02/13 56,600 57,200 52,500 54,500 214
2012/02/10 58,800 62,800 55,600 57,500 321
2012/02/09 53,000 59,800 52,400 59,800 295
2012/02/08 61,800 61,800 55,000 56,500 656
2012/02/07 75,600 77,900 60,200 65,000 773
2012/02/06 75,600 75,600 67,300 74,600 1,377
2012/02/03 59,300 66,300 59,000 65,600 1,068
2012/02/02 57,000 59,100 53,000 56,300 379
2012/02/01 49,850 56,800 49,850 54,000 729
2012/01/31 50,000 50,000 45,100 49,800 210
2012/01/30 40,800 47,600 40,800 47,600 157
2012/01/27 40,600 40,600 40,600 40,600 1
2012/01/26 41,000 41,000 41,000 41,000 9
2012/01/25 40,500 40,500 40,500 40,500 1
2012/01/24 40,000 40,000 40,000 40,000 6
2012/01/19 43,400 43,400 41,000 41,000 50
2012/01/18 42,100 42,100 42,100 42,100 1
2012/01/17 41,400 41,400 41,400 41,400 1
2012/01/16 41,000 41,000 40,950 40,950 16
2012/01/13 41,550 41,550 40,500 40,500 10
2012/01/12 42,050 42,050 41,100 41,100 3
2012/01/10 42,000 42,600 42,000 42,000 6
2012/01/06 41,200 41,200 41,200 41,200 1
2012/01/05 40,000 42,200 40,000 42,200 17
2012/01/04 40,050 40,050 40,050 40,050 1

このページの先頭へ