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 |
---|---|---|---|---|---|
2014/12/30 | 456 | 466 | 456 | 463 | 10,000 |
2014/12/29 | 460 | 468 | 450 | 468 | 8,200 |
2014/12/26 | 452 | 460 | 450 | 459 | 8,100 |
2014/12/25 | 450 | 455 | 446 | 448 | 20,500 |
2014/12/24 | 462 | 467 | 453 | 455 | 22,100 |
2014/12/22 | 472 | 476 | 460 | 461 | 13,300 |
2014/12/19 | 480 | 480 | 471 | 477 | 10,900 |
2014/12/18 | 479 | 487 | 475 | 480 | 6,300 |
2014/12/17 | 480 | 481 | 478 | 480 | 4,700 |
2014/12/16 | 488 | 488 | 479 | 488 | 4,500 |
2014/12/15 | 487 | 487 | 483 | 487 | 2,200 |
2014/12/12 | 485 | 490 | 480 | 489 | 9,000 |
2014/12/11 | 486 | 487 | 481 | 485 | 12,200 |
2014/12/10 | 489 | 494 | 487 | 487 | 6,400 |
2014/12/09 | 491 | 496 | 489 | 495 | 4,600 |
2014/12/08 | 495 | 499 | 491 | 495 | 10,600 |
2014/12/05 | 498 | 500 | 491 | 495 | 10,800 |
2014/12/04 | 487 | 500 | 487 | 498 | 7,700 |
2014/12/03 | 484 | 500 | 480 | 498 | 20,800 |
2014/12/02 | 491 | 491 | 480 | 489 | 16,600 |
2014/12/01 | 495 | 500 | 482 | 493 | 17,600 |
2014/11/28 | 500 | 501 | 493 | 501 | 6,400 |
2014/11/27 | 502 | 502 | 496 | 500 | 3,300 |
2014/11/26 | 500 | 503 | 494 | 502 | 5,300 |
2014/11/25 | 495 | 504 | 490 | 500 | 12,100 |
2014/11/21 | 493 | 497 | 491 | 497 | 5,200 |
2014/11/20 | 492 | 495 | 491 | 493 | 5,200 |
2014/11/19 | 494 | 499 | 493 | 495 | 3,200 |
2014/11/18 | 491 | 495 | 486 | 495 | 6,800 |
2014/11/17 | 506 | 506 | 488 | 488 | 6,800 |
2014/11/14 | 507 | 507 | 490 | 501 | 14,600 |
2014/11/13 | 509 | 511 | 500 | 510 | 9,400 |
2014/11/12 | 507 | 513 | 502 | 509 | 6,800 |
2014/11/11 | 498 | 509 | 496 | 507 | 7,200 |
2014/11/10 | 500 | 509 | 499 | 504 | 6,300 |
2014/11/07 | 507 | 510 | 496 | 500 | 9,900 |
2014/11/06 | 492 | 509 | 492 | 509 | 8,500 |
2014/11/05 | 501 | 509 | 484 | 496 | 16,400 |
2014/11/04 | 500 | 514 | 492 | 501 | 25,000 |
2014/10/31 | 509 | 521 | 507 | 521 | 5,700 |
2014/10/30 | 513 | 517 | 510 | 515 | 7,700 |
2014/10/29 | 504 | 514 | 501 | 506 | 7,700 |
2014/10/28 | 492 | 504 | 492 | 503 | 3,700 |
2014/10/27 | 502 | 509 | 501 | 502 | 1,100 |
2014/10/24 | 509 | 513 | 500 | 507 | 2,000 |
2014/10/23 | 501 | 512 | 498 | 509 | 6,600 |
2014/10/22 | 498 | 514 | 493 | 509 | 6,200 |
2014/10/21 | 500 | 500 | 481 | 483 | 6,500 |
2014/10/20 | 486 | 508 | 486 | 501 | 11,200 |
2014/10/17 | 469 | 489 | 465 | 489 | 6,600 |
2014/10/16 | 488 | 488 | 468 | 477 | 6,300 |
2014/10/15 | 469 | 486 | 469 | 486 | 2,100 |
2014/10/14 | 481 | 481 | 460 | 477 | 18,300 |
2014/10/10 | 493 | 497 | 486 | 496 | 29,100 |
2014/10/09 | 504 | 610 | 490 | 502 | 171,800 |
2014/10/08 | 501 | 510 | 495 | 510 | 7,800 |
2014/10/07 | 508 | 517 | 501 | 508 | 2,600 |
2014/10/06 | 519 | 519 | 511 | 511 | 6,500 |
2014/10/03 | 500 | 510 | 492 | 501 | 10,800 |
2014/10/02 | 518 | 518 | 505 | 505 | 7,800 |
2014/10/01 | 528 | 528 | 513 | 520 | 10,000 |
2014/09/30 | 527 | 540 | 525 | 528 | 5,800 |
2014/09/29 | 533 | 533 | 526 | 526 | 4,600 |
2014/09/26 | 525 | 532 | 523 | 529 | 9,000 |
2014/09/25 | 525 | 534 | 525 | 530 | 7,500 |
2014/09/24 | 536 | 540 | 517 | 517 | 12,200 |
2014/09/22 | 545 | 550 | 538 | 545 | 8,200 |
2014/09/19 | 536 | 550 | 536 | 545 | 6,000 |
2014/09/18 | 540 | 549 | 538 | 543 | 8,600 |
2014/09/17 | 550 | 550 | 540 | 541 | 4,800 |
2014/09/16 | 571 | 571 | 546 | 547 | 12,600 |
2014/09/12 | 545 | 567 | 545 | 565 | 15,900 |
2014/09/11 | 545 | 550 | 545 | 550 | 5,500 |
2014/09/10 | 541 | 550 | 541 | 545 | 5,700 |
2014/09/09 | 552 | 554 | 542 | 545 | 16,400 |
2014/09/08 | 558 | 565 | 550 | 558 | 8,000 |
2014/09/05 | 568 | 568 | 555 | 558 | 3,500 |
2014/09/04 | 575 | 575 | 561 | 566 | 7,700 |
2014/09/03 | 585 | 585 | 575 | 575 | 5,700 |
2014/09/02 | 579 | 588 | 573 | 583 | 3,900 |
2014/09/01 | 580 | 584 | 571 | 579 | 8,300 |
2014/08/29 | 567 | 578 | 565 | 578 | 6,200 |
2014/08/28 | 572 | 594 | 563 | 575 | 13,300 |
2014/08/27 | 565 | 574 | 564 | 570 | 3,600 |
2014/08/26 | 562 | 570 | 562 | 565 | 5,400 |
2014/08/25 | 557 | 566 | 553 | 566 | 6,800 |
2014/08/22 | 564 | 566 | 556 | 565 | 7,800 |
2014/08/21 | 559 | 562 | 557 | 562 | 8,500 |
2014/08/20 | 564 | 571 | 559 | 565 | 5,300 |
2014/08/19 | 574 | 576 | 564 | 574 | 7,200 |
2014/08/18 | 569 | 569 | 564 | 568 | 3,300 |
2014/08/15 | 565 | 565 | 558 | 563 | 3,700 |
2014/08/14 | 560 | 560 | 551 | 556 | 3,600 |
2014/08/13 | 565 | 568 | 550 | 563 | 4,700 |
2014/08/12 | 555 | 570 | 555 | 563 | 3,700 |
2014/08/11 | 552 | 561 | 550 | 555 | 8,100 |
2014/08/08 | 567 | 570 | 521 | 542 | 17,800 |
2014/08/07 | 575 | 578 | 570 | 577 | 2,200 |
2014/08/06 | 583 | 584 | 570 | 584 | 8,000 |
2014/08/05 | 589 | 599 | 587 | 593 | 5,600 |
2014/08/04 | 583 | 589 | 575 | 589 | 9,800 |
2014/08/01 | 591 | 596 | 582 | 583 | 13,000 |
2014/07/31 | 597 | 603 | 590 | 595 | 6,400 |
2014/07/30 | 595 | 600 | 593 | 600 | 4,600 |
2014/07/29 | 594 | 598 | 593 | 598 | 2,400 |
2014/07/28 | 595 | 599 | 592 | 599 | 5,300 |
2014/07/25 | 600 | 604 | 595 | 600 | 12,400 |
2014/07/24 | 600 | 608 | 597 | 599 | 6,000 |
2014/07/23 | 600 | 600 | 597 | 597 | 3,300 |
2014/07/22 | 597 | 605 | 590 | 594 | 6,100 |
2014/07/18 | 585 | 610 | 580 | 597 | 7,400 |
2014/07/17 | 609 | 609 | 595 | 595 | 11,500 |
2014/07/16 | 600 | 610 | 597 | 600 | 7,400 |
2014/07/15 | 590 | 616 | 590 | 591 | 7,700 |
2014/07/14 | 600 | 600 | 580 | 600 | 6,800 |
2014/07/11 | 580 | 600 | 575 | 600 | 9,100 |
2014/07/10 | 595 | 600 | 588 | 588 | 6,400 |
2014/07/09 | 600 | 602 | 591 | 593 | 11,900 |
2014/07/08 | 607 | 607 | 600 | 605 | 8,600 |
2014/07/07 | 623 | 623 | 602 | 612 | 4,800 |
2014/07/04 | 625 | 625 | 616 | 620 | 11,700 |
2014/07/03 | 623 | 624 | 611 | 618 | 5,300 |
2014/07/02 | 606 | 637 | 606 | 620 | 13,900 |
2014/07/01 | 601 | 606 | 597 | 606 | 11,500 |
2014/06/30 | 603 | 607 | 598 | 601 | 12,200 |
2014/06/27 | 610 | 610 | 599 | 607 | 7,900 |
2014/06/26 | 613 | 614 | 606 | 614 | 3,100 |
2014/06/25 | 616 | 616 | 608 | 608 | 8,000 |
2014/06/24 | 619 | 619 | 613 | 619 | 5,100 |
2014/06/23 | 619 | 619 | 610 | 618 | 7,300 |
2014/06/20 | 618 | 627 | 611 | 614 | 13,100 |
2014/06/19 | 640 | 640 | 609 | 623 | 18,300 |
2014/06/18 | 625 | 636 | 613 | 636 | 10,400 |
2014/06/17 | 627 | 629 | 601 | 617 | 9,500 |
2014/06/16 | 637 | 648 | 615 | 623 | 15,700 |
2014/06/13 | 614 | 629 | 597 | 629 | 13,700 |
2014/06/12 | 617 | 617 | 590 | 615 | 12,600 |
2014/06/11 | 605 | 630 | 581 | 630 | 18,100 |
2014/06/10 | 655 | 663 | 600 | 610 | 36,800 |
2014/06/09 | 667 | 669 | 635 | 655 | 58,700 |
2014/06/06 | 583 | 666 | 570 | 666 | 85,200 |
2014/06/05 | 569 | 575 | 565 | 566 | 7,900 |
2014/06/04 | 577 | 577 | 550 | 574 | 19,900 |
2014/06/03 | 548 | 562 | 548 | 558 | 13,600 |
2014/06/02 | 559 | 570 | 515 | 555 | 19,200 |
2014/05/30 | 575 | 578 | 550 | 569 | 15,400 |
2014/05/29 | 555 | 577 | 540 | 575 | 28,500 |
2014/05/28 | 508 | 570 | 508 | 558 | 38,000 |
2014/05/27 | 474 | 515 | 471 | 501 | 33,700 |
2014/05/26 | 472 | 478 | 464 | 473 | 10,700 |
2014/05/23 | 477 | 477 | 434 | 464 | 23,000 |
2014/05/22 | 452 | 485 | 452 | 469 | 9,400 |
2014/05/21 | 476 | 476 | 436 | 452 | 19,200 |
2014/05/20 | 478 | 489 | 460 | 468 | 19,700 |
2014/05/19 | 503 | 504 | 466 | 470 | 15,800 |
2014/05/16 | 525 | 525 | 500 | 509 | 13,000 |
2014/05/15 | 530 | 530 | 510 | 520 | 5,700 |
2014/05/14 | 514 | 528 | 510 | 526 | 5,800 |
2014/05/13 | 555 | 555 | 500 | 504 | 21,600 |
2014/05/12 | 558 | 559 | 545 | 545 | 5,600 |
2014/05/09 | 550 | 565 | 540 | 548 | 5,100 |
2014/05/08 | 516 | 565 | 516 | 541 | 13,000 |
2014/05/07 | 535 | 535 | 520 | 525 | 5,200 |
2014/05/02 | 537 | 540 | 530 | 533 | 1,600 |
2014/05/01 | 530 | 536 | 521 | 532 | 4,300 |
2014/04/30 | 552 | 552 | 530 | 534 | 4,400 |
2014/04/28 | 565 | 565 | 545 | 545 | 3,200 |
2014/04/25 | 559 | 600 | 558 | 565 | 11,600 |
2014/04/24 | 560 | 560 | 531 | 549 | 9,000 |
2014/04/23 | 561 | 567 | 553 | 560 | 1,200 |
2014/04/22 | 559 | 594 | 547 | 561 | 10,900 |
2014/04/21 | 566 | 570 | 550 | 559 | 4,900 |
2014/04/18 | 561 | 566 | 556 | 566 | 1,200 |
2014/04/17 | 586 | 586 | 557 | 563 | 10,000 |
2014/04/16 | 555 | 580 | 555 | 580 | 5,800 |
2014/04/15 | 560 | 560 | 539 | 548 | 6,600 |
2014/04/14 | 555 | 575 | 555 | 557 | 2,000 |
2014/04/11 | 565 | 596 | 550 | 565 | 17,600 |
2014/04/10 | 575 | 590 | 567 | 569 | 7,200 |
2014/04/09 | 576 | 582 | 568 | 578 | 4,500 |
2014/04/08 | 570 | 584 | 570 | 575 | 3,900 |
2014/04/07 | 602 | 602 | 566 | 586 | 8,000 |
2014/04/04 | 581 | 609 | 580 | 605 | 13,600 |
2014/04/03 | 591 | 602 | 580 | 581 | 20,200 |
2014/04/02 | 592 | 606 | 590 | 597 | 5,700 |
2014/04/01 | 600 | 600 | 587 | 591 | 5,700 |
2014/03/31 | 625 | 625 | 591 | 600 | 12,800 |
2014/03/28 | 573 | 600 | 572 | 600 | 19,300 |
2014/03/27 | 551 | 568 | 538 | 568 | 5,400 |
2014/03/26 | 534 | 571 | 534 | 565 | 15,700 |
2014/03/25 | 571 | 573 | 530 | 538 | 23,100 |
2014/03/24 | 570 | 579 | 570 | 573 | 11,800 |
2014/03/20 | 614 | 614 | 570 | 586 | 14,800 |
2014/03/19 | 624 | 638 | 607 | 623 | 4,700 |
2014/03/18 | 628 | 635 | 623 | 625 | 7,200 |
2014/03/17 | 626 | 629 | 610 | 624 | 11,000 |
2014/03/14 | 612 | 633 | 606 | 618 | 21,400 |
2014/03/13 | 660 | 667 | 642 | 642 | 7,800 |
2014/03/12 | 673 | 673 | 655 | 665 | 8,600 |
2014/03/11 | 680 | 684 | 666 | 677 | 8,500 |
2014/03/10 | 640 | 679 | 640 | 679 | 39,300 |
2014/03/07 | 640 | 650 | 631 | 640 | 4,500 |
2014/03/06 | 632 | 644 | 622 | 640 | 8,500 |
2014/03/05 | 648 | 650 | 620 | 622 | 7,700 |
2014/03/04 | 630 | 634 | 619 | 628 | 3,600 |
2014/03/03 | 640 | 640 | 612 | 634 | 9,500 |
2014/02/28 | 668 | 668 | 641 | 643 | 16,100 |
2014/02/27 | 680 | 685 | 666 | 669 | 20,300 |
2014/02/26 | 685 | 688 | 633 | 672 | 34,900 |
2014/02/25 | 662 | 695 | 647 | 677 | 30,500 |
2014/02/24 | 645 | 655 | 642 | 650 | 5,600 |
2014/02/21 | 645 | 666 | 644 | 650 | 8,700 |
2014/02/20 | 666 | 666 | 626 | 636 | 12,300 |
2014/02/19 | 645 | 666 | 630 | 666 | 20,100 |
2014/02/18 | 655 | 655 | 632 | 642 | 8,700 |
2014/02/17 | 667 | 667 | 606 | 645 | 20,900 |
2014/02/14 | 670 | 680 | 642 | 660 | 17,300 |
2014/02/13 | 692 | 692 | 657 | 662 | 27,000 |
2014/02/12 | 720 | 735 | 695 | 696 | 52,000 |
2014/02/10 | 644 | 731 | 644 | 720 | 72,600 |
2014/02/07 | 636 | 648 | 626 | 631 | 18,200 |
2014/02/06 | 627 | 636 | 600 | 636 | 35,300 |
2014/02/05 | 630 | 634 | 575 | 627 | 54,000 |
2014/02/04 | 577 | 620 | 567 | 590 | 94,500 |
2014/02/03 | 763 | 777 | 651 | 667 | 56,100 |
2014/01/31 | 775 | 825 | 771 | 777 | 23,700 |
2014/01/30 | 797 | 797 | 769 | 780 | 19,100 |
2014/01/29 | 791 | 819 | 782 | 800 | 24,700 |
2014/01/28 | 807 | 830 | 777 | 778 | 27,000 |
2014/01/27 | 851 | 855 | 780 | 807 | 61,000 |
2014/01/24 | 880 | 892 | 868 | 880 | 34,800 |
2014/01/23 | 892 | 893 | 878 | 884 | 24,500 |
2014/01/22 | 882 | 896 | 866 | 890 | 45,200 |
2014/01/21 | 872 | 896 | 870 | 878 | 44,100 |
2014/01/20 | 887 | 900 | 860 | 869 | 95,500 |
2014/01/17 | 903 | 906 | 895 | 897 | 20,000 |
2014/01/16 | 916 | 917 | 899 | 901 | 23,300 |
2014/01/15 | 916 | 917 | 903 | 915 | 21,000 |
2014/01/14 | 899 | 920 | 893 | 907 | 29,400 |
2014/01/10 | 915 | 917 | 902 | 905 | 25,600 |
2014/01/09 | 929 | 938 | 910 | 914 | 14,800 |
2014/01/08 | 926 | 940 | 916 | 927 | 26,200 |
2014/01/07 | 925 | 925 | 906 | 911 | 31,000 |
2014/01/06 | 930 | 931 | 915 | 930 | 42,300 |