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 |
---|---|---|---|---|---|
2013/12/30 | 925 | 925 | 902 | 916 | 46,000 |
2013/12/27 | 950 | 952 | 917 | 918 | 49,800 |
2013/12/26 | 912 | 929 | 899 | 929 | 39,400 |
2013/12/25 | 922 | 922 | 887 | 890 | 135,100 |
2013/12/24 | 955 | 974 | 923 | 923 | 46,700 |
2013/12/20 | 969 | 970 | 934 | 950 | 44,700 |
2013/12/19 | 946 | 960 | 928 | 957 | 56,000 |
2013/12/18 | 905 | 940 | 900 | 918 | 46,900 |
2013/12/17 | 895 | 917 | 888 | 893 | 51,600 |
2013/12/16 | 960 | 960 | 895 | 895 | 99,700 |
2013/12/13 | 945 | 960 | 932 | 937 | 52,400 |
2013/12/12 | 920 | 952 | 916 | 930 | 79,800 |
2013/12/11 | 1,040 | 1,040 | 973 | 973 | 101,100 |
2013/12/10 | 1,080 | 1,097 | 1,040 | 1,056 | 56,300 |
2013/12/09 | 1,070 | 1,080 | 1,002 | 1,070 | 128,700 |
2013/12/06 | 1,207 | 1,210 | 1,050 | 1,095 | 130,900 |
2013/12/05 | 1,268 | 1,272 | 1,180 | 1,206 | 120,500 |
2013/12/04 | 1,157 | 1,220 | 1,102 | 1,220 | 111,700 |
2013/12/03 | 1,220 | 1,330 | 1,111 | 1,156 | 196,500 |
2013/12/02 | 1,085 | 1,130 | 1,056 | 1,130 | 193,400 |
2013/11/29 | 990 | 990 | 935 | 980 | 59,800 |
2013/11/28 | 1,050 | 1,055 | 980 | 980 | 63,500 |
2013/11/27 | 965 | 1,037 | 956 | 1,030 | 100,200 |
2013/11/26 | 923 | 968 | 903 | 936 | 63,500 |
2013/11/25 | 900 | 902 | 862 | 881 | 41,300 |
2013/11/22 | 841 | 900 | 841 | 868 | 53,000 |
2013/11/21 | 862 | 875 | 833 | 841 | 32,400 |
2013/11/20 | 902 | 902 | 851 | 862 | 35,200 |
2013/11/19 | 910 | 925 | 900 | 902 | 14,200 |
2013/11/18 | 942 | 948 | 900 | 925 | 30,300 |
2013/11/15 | 900 | 945 | 875 | 932 | 43,400 |
2013/11/14 | 919 | 939 | 880 | 890 | 22,400 |
2013/11/13 | 845 | 923 | 826 | 901 | 53,900 |
2013/11/12 | 831 | 877 | 825 | 860 | 60,300 |
2013/11/11 | 916 | 939 | 830 | 831 | 117,300 |
2013/11/08 | 1,000 | 1,089 | 941 | 959 | 90,700 |
2013/11/07 | 900 | 1,035 | 882 | 1,035 | 175,800 |
2013/11/06 | 900 | 919 | 875 | 885 | 36,400 |
2013/11/05 | 950 | 965 | 877 | 919 | 66,300 |
2013/11/01 | 993 | 1,000 | 838 | 989 | 166,700 |
2013/10/31 | 933 | 1,023 | 886 | 1,023 | 167,600 |
2013/10/30 | 1,087 | 1,090 | 860 | 873 | 217,200 |
2013/10/29 | 1,085 | 1,130 | 980 | 1,067 | 161,000 |
2013/10/28 | 1,110 | 1,198 | 1,060 | 1,081 | 239,900 |
2013/10/25 | 1,460 | 1,600 | 1,230 | 1,260 | 425,600 |
2013/10/24 | 1,061 | 1,301 | 1,041 | 1,301 | 463,600 |
2013/10/23 | 863 | 1,001 | 813 | 1,001 | 146,500 |
2013/10/22 | 871 | 871 | 818 | 851 | 72,900 |
2013/10/21 | 845 | 887 | 800 | 871 | 148,100 |
2013/10/18 | 815 | 835 | 733 | 800 | 178,900 |
2013/10/17 | 751 | 856 | 721 | 830 | 523,100 |
2013/10/16 | 606 | 706 | 580 | 706 | 84,600 |
2013/10/15 | 609 | 620 | 600 | 606 | 15,800 |
2013/10/11 | 600 | 612 | 585 | 606 | 24,900 |
2013/10/10 | 578 | 604 | 576 | 590 | 19,300 |
2013/10/09 | 576 | 612 | 562 | 581 | 23,800 |
2013/10/08 | 573 | 590 | 570 | 582 | 19,100 |
2013/10/07 | 630 | 630 | 586 | 593 | 21,500 |
2013/10/04 | 600 | 600 | 575 | 600 | 19,600 |
2013/10/03 | 581 | 605 | 572 | 597 | 13,700 |
2013/10/02 | 606 | 609 | 571 | 571 | 22,500 |
2013/10/01 | 629 | 636 | 599 | 617 | 26,600 |
2013/09/30 | 619 | 640 | 597 | 631 | 81,000 |
2013/09/27 | 556 | 653 | 556 | 617 | 140,500 |
2013/09/26 | 526 | 553 | 517 | 553 | 14,100 |
2013/09/25 | 558 | 559 | 529 | 540 | 13,900 |
2013/09/24 | 547 | 562 | 545 | 552 | 17,800 |
2013/09/20 | 548 | 552 | 544 | 552 | 8,500 |
2013/09/19 | 548 | 567 | 525 | 558 | 25,700 |
2013/09/18 | 575 | 579 | 541 | 550 | 19,600 |
2013/09/17 | 575 | 584 | 557 | 565 | 56,100 |
2013/09/13 | 498 | 570 | 496 | 552 | 70,000 |
2013/09/12 | 489 | 508 | 488 | 497 | 18,100 |
2013/09/11 | 492 | 504 | 485 | 497 | 39,700 |
2013/09/10 | 475 | 495 | 475 | 482 | 19,700 |
2013/09/09 | 498 | 502 | 455 | 478 | 45,900 |
2013/09/06 | 494 | 498 | 486 | 490 | 23,200 |
2013/09/05 | 496 | 503 | 496 | 497 | 3,300 |
2013/09/04 | 506 | 506 | 490 | 500 | 7,600 |
2013/09/03 | 485 | 507 | 473 | 500 | 13,300 |
2013/09/02 | 499 | 500 | 480 | 487 | 4,800 |
2013/08/30 | 485 | 495 | 483 | 491 | 18,400 |
2013/08/29 | 485 | 500 | 483 | 492 | 9,700 |
2013/08/28 | 505 | 508 | 477 | 486 | 34,700 |
2013/08/27 | 515 | 530 | 512 | 523 | 17,000 |
2013/08/26 | 540 | 540 | 513 | 525 | 17,600 |
2013/08/23 | 500 | 514 | 497 | 508 | 36,900 |
2013/08/22 | 526 | 535 | 500 | 505 | 22,600 |
2013/08/21 | 554 | 554 | 507 | 530 | 37,000 |
2013/08/20 | 559 | 559 | 542 | 555 | 13,600 |
2013/08/19 | 558 | 563 | 552 | 560 | 9,400 |
2013/08/16 | 581 | 581 | 550 | 558 | 18,000 |
2013/08/15 | 565 | 584 | 554 | 575 | 23,300 |
2013/08/14 | 579 | 585 | 568 | 585 | 15,800 |
2013/08/13 | 575 | 590 | 561 | 579 | 29,700 |
2013/08/12 | 635 | 641 | 560 | 562 | 49,200 |
2013/08/09 | 630 | 666 | 613 | 635 | 44,000 |
2013/08/08 | 632 | 648 | 610 | 629 | 47,600 |
2013/08/07 | 638 | 675 | 611 | 658 | 77,600 |
2013/08/06 | 580 | 680 | 578 | 660 | 137,100 |
2013/08/05 | 590 | 599 | 567 | 580 | 29,800 |
2013/08/02 | 619 | 619 | 582 | 600 | 44,500 |
2013/08/01 | 600 | 611 | 541 | 609 | 109,300 |
2013/07/31 | 650 | 698 | 612 | 635 | 100,200 |
2013/07/30 | 600 | 648 | 596 | 636 | 40,600 |
2013/07/29 | 675 | 675 | 595 | 595 | 92,300 |
2013/07/26 | 734 | 738 | 668 | 695 | 228,300 |
2013/07/25 | 600 | 654 | 570 | 654 | 298,400 |
2013/07/24 | 554 | 554 | 538 | 554 | 28,400 |
2013/07/23 | 537 | 554 | 531 | 550 | 38,200 |
2013/07/22 | 551 | 574 | 533 | 533 | 47,500 |
2013/07/19 | 533 | 559 | 522 | 553 | 68,200 |
2013/07/18 | 543 | 553 | 516 | 523 | 115,700 |
2013/07/17 | 629 | 631 | 543 | 557 | 191,500 |
2013/07/16 | 595 | 655 | 591 | 630 | 175,800 |
2013/07/12 | 698 | 745 | 585 | 655 | 340,500 |
2013/07/11 | 780 | 921 | 670 | 705 | 531,800 |
2013/07/10 | 771 | 771 | 771 | 771 | 133,200 |
2013/07/09 | 630 | 671 | 615 | 671 | 342,800 |
2013/07/08 | 491 | 571 | 482 | 571 | 339,200 |
2013/07/05 | 443 | 491 | 440 | 491 | 253,700 |
2013/07/04 | 417 | 420 | 404 | 411 | 11,000 |
2013/07/03 | 418 | 422 | 395 | 422 | 20,300 |
2013/07/02 | 388 | 408 | 388 | 408 | 14,100 |
2013/07/01 | 374 | 400 | 351 | 396 | 24,100 |
2013/06/28 | 343 | 374 | 342 | 374 | 15,600 |
2013/06/27 | 348 | 358 | 337 | 347 | 12,100 |
2013/06/26 | 383 | 383 | 333 | 333 | 25,900 |
2013/06/25 | 380 | 390 | 374 | 379 | 6,100 |
2013/06/24 | 395 | 400 | 372 | 374 | 11,300 |
2013/06/21 | 367 | 390 | 360 | 390 | 10,200 |
2013/06/20 | 392 | 407 | 382 | 383 | 10,800 |
2013/06/19 | 406 | 410 | 370 | 380 | 13,900 |
2013/06/18 | 408 | 414 | 404 | 409 | 13,000 |
2013/06/17 | 378 | 409 | 377 | 407 | 13,000 |
2013/06/14 | 370 | 375 | 360 | 374 | 6,900 |
2013/06/13 | 373 | 373 | 350 | 359 | 9,500 |
2013/06/12 | 345 | 375 | 344 | 375 | 16,300 |
2013/06/11 | 361 | 373 | 353 | 364 | 18,300 |
2013/06/10 | 350 | 362 | 345 | 356 | 36,800 |
2013/06/07 | 370 | 380 | 314 | 325 | 71,600 |
2013/06/06 | 431 | 431 | 362 | 394 | 38,100 |
2013/06/05 | 430 | 440 | 427 | 433 | 6,100 |
2013/06/04 | 433 | 435 | 426 | 432 | 7,500 |
2013/06/03 | 445 | 447 | 431 | 439 | 17,300 |
2013/05/31 | 439 | 457 | 432 | 450 | 20,300 |
2013/05/30 | 441 | 449 | 430 | 431 | 12,100 |
2013/05/29 | 455 | 455 | 428 | 441 | 18,000 |
2013/05/28 | 412 | 450 | 412 | 441 | 21,000 |
2013/05/27 | 440 | 440 | 419 | 421 | 28,700 |
2013/05/24 | 425 | 455 | 425 | 444 | 32,000 |
2013/05/23 | 480 | 485 | 429 | 438 | 48,200 |
2013/05/22 | 490 | 490 | 465 | 483 | 21,900 |
2013/05/21 | 490 | 496 | 452 | 491 | 35,300 |
2013/05/20 | 491 | 496 | 486 | 490 | 12,300 |
2013/05/17 | 459 | 496 | 450 | 483 | 36,400 |
2013/05/16 | 504 | 504 | 450 | 475 | 57,400 |
2013/05/15 | 515 | 519 | 494 | 500 | 35,700 |
2013/05/14 | 528 | 528 | 500 | 511 | 34,000 |
2013/05/13 | 545 | 545 | 515 | 528 | 50,300 |
2013/05/10 | 535 | 541 | 498 | 541 | 92,200 |
2013/05/09 | 535 | 558 | 523 | 530 | 58,000 |
2013/05/08 | 535 | 535 | 516 | 525 | 46,300 |
2013/05/07 | 507 | 538 | 505 | 521 | 36,900 |
2013/05/02 | 505 | 516 | 496 | 516 | 21,300 |
2013/05/01 | 493 | 505 | 493 | 505 | 24,800 |
2013/04/30 | 499 | 509 | 493 | 500 | 21,200 |
2013/04/26 | 519 | 519 | 498 | 506 | 22,300 |
2013/04/25 | 520 | 520 | 510 | 519 | 21,100 |
2013/04/24 | 520 | 528 | 510 | 520 | 35,100 |
2013/04/23 | 529 | 529 | 516 | 522 | 13,700 |
2013/04/22 | 525 | 530 | 520 | 529 | 38,100 |
2013/04/19 | 519 | 529 | 506 | 519 | 37,600 |
2013/04/18 | 498 | 520 | 497 | 509 | 44,400 |
2013/04/17 | 506 | 506 | 490 | 504 | 34,100 |
2013/04/16 | 514 | 514 | 490 | 507 | 20,700 |
2013/04/15 | 497 | 509 | 490 | 509 | 15,200 |
2013/04/12 | 494 | 496 | 487 | 495 | 13,500 |
2013/04/11 | 495 | 496 | 484 | 493 | 18,300 |
2013/04/10 | 492 | 500 | 490 | 496 | 21,800 |
2013/04/09 | 506 | 506 | 481 | 496 | 39,500 |
2013/04/08 | 520 | 520 | 491 | 498 | 40,700 |
2013/04/05 | 532 | 532 | 506 | 513 | 36,400 |
2013/04/04 | 513 | 540 | 495 | 522 | 77,800 |
2013/04/03 | 463 | 533 | 457 | 533 | 89,400 |
2013/04/02 | 454 | 473 | 444 | 451 | 27,800 |
2013/04/01 | 502 | 502 | 471 | 478 | 29,200 |
2013/03/29 | 493 | 510 | 490 | 505 | 19,500 |
2013/03/28 | 495 | 500 | 490 | 499 | 16,800 |
2013/03/27 | 482 | 507 | 482 | 504 | 27,600 |
2013/03/26 | 525 | 535 | 487 | 502 | 87,400 |
2013/03/25 | 555 | 556 | 527 | 534 | 22,900 |
2013/03/22 | 535 | 549 | 533 | 547 | 32,300 |
2013/03/21 | 551 | 560 | 536 | 540 | 39,700 |
2013/03/19 | 585 | 586 | 545 | 551 | 44,500 |
2013/03/18 | 595 | 603 | 558 | 579 | 69,200 |
2013/03/15 | 549 | 567 | 544 | 551 | 25,800 |
2013/03/14 | 579 | 587 | 550 | 550 | 51,800 |
2013/03/13 | 592 | 592 | 555 | 579 | 47,900 |
2013/03/12 | 591 | 604 | 570 | 597 | 85,500 |
2013/03/11 | 569 | 590 | 560 | 590 | 99,300 |
2013/03/08 | 536 | 578 | 522 | 573 | 95,500 |
2013/03/07 | 550 | 561 | 520 | 545 | 55,300 |
2013/03/06 | 524 | 567 | 500 | 564 | 79,900 |
2013/03/05 | 506 | 529 | 498 | 529 | 44,400 |
2013/03/04 | 517 | 517 | 500 | 512 | 30,900 |
2013/03/01 | 486 | 520 | 480 | 520 | 42,600 |
2013/02/28 | 507 | 507 | 482 | 498 | 13,800 |
2013/02/27 | 518 | 525 | 486 | 507 | 37,100 |
2013/02/26 | 477 | 508 | 475 | 508 | 30,800 |
2013/02/25 | 510 | 517 | 480 | 503 | 67,400 |
2013/02/22 | 436 | 517 | 435 | 500 | 140,300 |
2013/02/21 | 404 | 437 | 404 | 437 | 41,100 |
2013/02/20 | 403 | 415 | 375 | 412 | 47,100 |
2013/02/19 | 402 | 410 | 402 | 407 | 8,900 |
2013/02/18 | 404 | 406 | 398 | 402 | 17,300 |
2013/02/15 | 417 | 417 | 386 | 397 | 28,300 |
2013/02/14 | 399 | 421 | 395 | 417 | 31,600 |
2013/02/13 | 398 | 399 | 368 | 394 | 77,700 |
2013/02/12 | 418 | 424 | 393 | 400 | 41,400 |
2013/02/08 | 435 | 436 | 414 | 416 | 45,000 |
2013/02/07 | 417 | 446 | 413 | 435 | 131,500 |
2013/02/06 | 484 | 491 | 480 | 489 | 8,800 |
2013/02/05 | 477 | 487 | 475 | 485 | 12,300 |
2013/02/04 | 485 | 500 | 480 | 481 | 17,700 |
2013/02/01 | 490 | 507 | 480 | 488 | 33,400 |
2013/01/31 | 488 | 525 | 480 | 507 | 68,900 |
2013/01/30 | 480 | 480 | 465 | 472 | 29,500 |
2013/01/29 | 491 | 491 | 480 | 480 | 37,000 |
2013/01/28 | 514 | 514 | 490 | 499 | 47,600 |
2013/01/25 | 493 | 514 | 479 | 514 | 51,100 |
2013/01/24 | 506 | 511 | 490 | 493 | 33,300 |
2013/01/23 | 516 | 519 | 508 | 513 | 28,500 |
2013/01/22 | 522 | 528 | 514 | 521 | 20,300 |
2013/01/21 | 533 | 548 | 515 | 520 | 46,700 |
2013/01/18 | 523 | 533 | 514 | 533 | 15,900 |
2013/01/17 | 530 | 530 | 510 | 523 | 29,300 |
2013/01/16 | 530 | 532 | 519 | 529 | 20,300 |
2013/01/15 | 551 | 551 | 502 | 524 | 37,000 |
2013/01/11 | 555 | 556 | 541 | 542 | 23,900 |
2013/01/10 | 530 | 555 | 530 | 552 | 53,300 |
2013/01/09 | 525 | 535 | 520 | 525 | 21,400 |
2013/01/08 | 516 | 530 | 515 | 525 | 20,500 |
2013/01/07 | 516 | 525 | 505 | 516 | 34,000 |
2013/01/04 | 530 | 531 | 513 | 526 | 28,400 |