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 |
---|---|---|---|---|---|
2015/12/30 | 512 | 512 | 504 | 504 | 3,700 |
2015/12/29 | 508 | 514 | 498 | 512 | 6,300 |
2015/12/28 | 510 | 514 | 508 | 514 | 1,100 |
2015/12/25 | 505 | 512 | 500 | 511 | 14,300 |
2015/12/24 | 495 | 520 | 495 | 507 | 37,600 |
2015/12/22 | 498 | 500 | 490 | 495 | 5,300 |
2015/12/21 | 487 | 493 | 483 | 493 | 7,300 |
2015/12/18 | 481 | 500 | 481 | 495 | 27,600 |
2015/12/17 | 484 | 484 | 472 | 481 | 5,000 |
2015/12/16 | 479 | 482 | 478 | 479 | 2,900 |
2015/12/15 | 476 | 480 | 468 | 471 | 4,000 |
2015/12/14 | 451 | 495 | 450 | 479 | 20,700 |
2015/12/11 | 455 | 456 | 451 | 456 | 1,600 |
2015/12/10 | 447 | 459 | 447 | 454 | 2,800 |
2015/12/09 | 461 | 465 | 445 | 456 | 12,900 |
2015/12/08 | 465 | 467 | 450 | 458 | 9,900 |
2015/12/07 | 459 | 465 | 452 | 464 | 5,800 |
2015/12/04 | 452 | 464 | 450 | 460 | 5,400 |
2015/12/03 | 460 | 460 | 455 | 460 | 1,100 |
2015/12/02 | 459 | 460 | 457 | 460 | 1,100 |
2015/12/01 | 460 | 462 | 450 | 459 | 5,100 |
2015/11/30 | 443 | 476 | 443 | 461 | 20,600 |
2015/11/27 | 444 | 450 | 440 | 450 | 7,400 |
2015/11/26 | 443 | 445 | 440 | 440 | 5,900 |
2015/11/25 | 432 | 443 | 432 | 443 | 3,400 |
2015/11/24 | 430 | 440 | 430 | 433 | 6,700 |
2015/11/20 | 425 | 426 | 425 | 425 | 5,700 |
2015/11/19 | 420 | 425 | 416 | 425 | 6,600 |
2015/11/18 | 421 | 424 | 414 | 420 | 11,100 |
2015/11/17 | 425 | 425 | 421 | 421 | 8,300 |
2015/11/16 | 423 | 430 | 421 | 421 | 13,300 |
2015/11/13 | 427 | 430 | 414 | 419 | 12,600 |
2015/11/12 | 430 | 430 | 426 | 428 | 1,700 |
2015/11/11 | 409 | 425 | 409 | 425 | 33,800 |
2015/11/10 | 423 | 425 | 418 | 418 | 800 |
2015/11/09 | 427 | 428 | 421 | 421 | 2,900 |
2015/11/06 | 428 | 428 | 420 | 424 | 300 |
2015/11/05 | 422 | 423 | 415 | 423 | 1,900 |
2015/11/04 | 428 | 430 | 421 | 425 | 3,300 |
2015/11/02 | 435 | 438 | 426 | 426 | 4,300 |
2015/10/30 | 436 | 439 | 435 | 437 | 900 |
2015/10/29 | 439 | 439 | 435 | 437 | 3,000 |
2015/10/28 | 431 | 439 | 431 | 436 | 2,600 |
2015/10/27 | 432 | 440 | 432 | 433 | 2,300 |
2015/10/26 | 428 | 435 | 428 | 432 | 1,400 |
2015/10/23 | 431 | 434 | 427 | 430 | 11,300 |
2015/10/22 | 431 | 435 | 431 | 431 | 500 |
2015/10/21 | 423 | 435 | 423 | 435 | 22,200 |
2015/10/20 | 429 | 430 | 423 | 430 | 2,400 |
2015/10/19 | 427 | 428 | 420 | 428 | 6,500 |
2015/10/16 | 417 | 439 | 417 | 420 | 19,500 |
2015/10/15 | 404 | 405 | 401 | 405 | 1,800 |
2015/10/14 | 403 | 404 | 400 | 400 | 1,200 |
2015/10/13 | 395 | 403 | 395 | 403 | 2,000 |
2015/10/09 | 395 | 398 | 395 | 398 | 2,800 |
2015/10/08 | 391 | 398 | 390 | 398 | 2,700 |
2015/10/07 | 399 | 399 | 399 | 399 | 200 |
2015/10/06 | 386 | 397 | 386 | 396 | 1,300 |
2015/10/05 | 387 | 390 | 387 | 390 | 300 |
2015/10/02 | 379 | 399 | 379 | 395 | 5,800 |
2015/10/01 | 385 | 390 | 382 | 385 | 8,300 |
2015/09/30 | 389 | 389 | 377 | 382 | 1,600 |
2015/09/29 | 392 | 392 | 381 | 390 | 7,000 |
2015/09/28 | 382 | 393 | 382 | 393 | 1,200 |
2015/09/25 | 383 | 389 | 380 | 389 | 4,900 |
2015/09/24 | 395 | 395 | 380 | 380 | 4,400 |
2015/09/18 | 390 | 394 | 385 | 394 | 5,000 |
2015/09/17 | 383 | 395 | 383 | 394 | 8,300 |
2015/09/16 | 380 | 385 | 378 | 380 | 8,000 |
2015/09/15 | 373 | 377 | 373 | 375 | 4,200 |
2015/09/14 | 377 | 385 | 375 | 378 | 3,300 |
2015/09/11 | 381 | 389 | 381 | 383 | 3,300 |
2015/09/10 | 381 | 381 | 370 | 381 | 11,600 |
2015/09/09 | 380 | 393 | 380 | 392 | 6,200 |
2015/09/08 | 390 | 393 | 383 | 383 | 5,600 |
2015/09/07 | 380 | 392 | 365 | 388 | 14,000 |
2015/09/04 | 388 | 396 | 375 | 396 | 8,000 |
2015/09/03 | 386 | 393 | 382 | 388 | 2,000 |
2015/09/02 | 385 | 389 | 385 | 388 | 1,200 |
2015/09/01 | 392 | 399 | 386 | 393 | 4,700 |
2015/08/31 | 412 | 412 | 400 | 400 | 2,600 |
2015/08/28 | 409 | 411 | 403 | 411 | 3,900 |
2015/08/27 | 399 | 412 | 395 | 405 | 13,000 |
2015/08/26 | 401 | 403 | 386 | 389 | 3,000 |
2015/08/25 | 378 | 417 | 351 | 394 | 53,700 |
2015/08/24 | 425 | 430 | 379 | 394 | 38,800 |
2015/08/21 | 449 | 449 | 436 | 440 | 21,500 |
2015/08/20 | 444 | 452 | 442 | 452 | 2,500 |
2015/08/19 | 443 | 450 | 443 | 450 | 3,100 |
2015/08/18 | 444 | 445 | 440 | 442 | 5,600 |
2015/08/17 | 451 | 452 | 442 | 446 | 5,400 |
2015/08/14 | 443 | 448 | 443 | 446 | 2,900 |
2015/08/13 | 444 | 447 | 443 | 447 | 1,800 |
2015/08/12 | 449 | 449 | 442 | 442 | 1,700 |
2015/08/11 | 443 | 445 | 442 | 445 | 3,000 |
2015/08/10 | 449 | 449 | 443 | 443 | 3,100 |
2015/08/07 | 445 | 453 | 445 | 448 | 700 |
2015/08/06 | 452 | 455 | 442 | 448 | 3,700 |
2015/08/05 | 449 | 452 | 442 | 452 | 9,200 |
2015/08/04 | 450 | 457 | 440 | 457 | 17,900 |
2015/08/03 | 456 | 460 | 454 | 455 | 4,200 |
2015/07/31 | 460 | 468 | 455 | 461 | 10,300 |
2015/07/30 | 464 | 468 | 457 | 468 | 9,800 |
2015/07/29 | 469 | 469 | 460 | 467 | 9,500 |
2015/07/28 | 461 | 468 | 460 | 467 | 7,600 |
2015/07/27 | 480 | 480 | 470 | 470 | 3,500 |
2015/07/24 | 487 | 488 | 475 | 480 | 3,600 |
2015/07/23 | 483 | 487 | 471 | 480 | 19,600 |
2015/07/22 | 465 | 484 | 461 | 483 | 27,900 |
2015/07/21 | 460 | 465 | 455 | 465 | 4,300 |
2015/07/17 | 458 | 459 | 454 | 459 | 3,400 |
2015/07/16 | 459 | 459 | 453 | 453 | 5,100 |
2015/07/15 | 449 | 456 | 449 | 454 | 1,100 |
2015/07/14 | 449 | 452 | 443 | 448 | 4,700 |
2015/07/13 | 450 | 450 | 442 | 446 | 2,900 |
2015/07/10 | 443 | 449 | 441 | 447 | 5,300 |
2015/07/09 | 447 | 448 | 436 | 448 | 15,700 |
2015/07/08 | 456 | 457 | 447 | 450 | 11,400 |
2015/07/07 | 459 | 467 | 457 | 457 | 4,400 |
2015/07/06 | 459 | 460 | 456 | 458 | 2,600 |
2015/07/03 | 461 | 461 | 457 | 461 | 5,500 |
2015/07/02 | 465 | 469 | 460 | 465 | 9,100 |
2015/07/01 | 452 | 461 | 452 | 460 | 4,000 |
2015/06/30 | 452 | 458 | 452 | 455 | 3,800 |
2015/06/29 | 458 | 468 | 445 | 451 | 21,700 |
2015/06/26 | 465 | 465 | 461 | 461 | 500 |
2015/06/25 | 464 | 464 | 461 | 462 | 1,900 |
2015/06/24 | 464 | 466 | 462 | 463 | 7,600 |
2015/06/23 | 463 | 463 | 461 | 463 | 2,700 |
2015/06/22 | 460 | 463 | 460 | 462 | 1,600 |
2015/06/19 | 465 | 465 | 457 | 461 | 3,500 |
2015/06/18 | 466 | 466 | 461 | 461 | 2,300 |
2015/06/17 | 462 | 468 | 457 | 466 | 8,200 |
2015/06/16 | 469 | 469 | 462 | 466 | 3,400 |
2015/06/15 | 466 | 466 | 461 | 466 | 2,400 |
2015/06/12 | 462 | 468 | 462 | 465 | 3,800 |
2015/06/11 | 464 | 470 | 457 | 469 | 18,500 |
2015/06/10 | 458 | 462 | 458 | 459 | 4,100 |
2015/06/09 | 460 | 460 | 458 | 460 | 4,400 |
2015/06/08 | 458 | 464 | 458 | 460 | 7,300 |
2015/06/05 | 457 | 460 | 456 | 460 | 10,300 |
2015/06/04 | 461 | 461 | 458 | 459 | 3,500 |
2015/06/03 | 456 | 460 | 456 | 457 | 5,000 |
2015/06/02 | 459 | 462 | 459 | 462 | 3,800 |
2015/06/01 | 460 | 460 | 456 | 457 | 10,400 |
2015/05/29 | 462 | 465 | 459 | 465 | 6,000 |
2015/05/28 | 462 | 465 | 459 | 465 | 6,600 |
2015/05/27 | 461 | 462 | 460 | 461 | 1,800 |
2015/05/26 | 461 | 465 | 461 | 465 | 2,100 |
2015/05/25 | 463 | 466 | 459 | 463 | 5,900 |
2015/05/22 | 464 | 465 | 460 | 465 | 6,500 |
2015/05/21 | 461 | 464 | 461 | 461 | 1,800 |
2015/05/20 | 460 | 465 | 456 | 465 | 8,200 |
2015/05/19 | 461 | 462 | 457 | 461 | 11,200 |
2015/05/18 | 470 | 470 | 460 | 468 | 8,300 |
2015/05/15 | 458 | 467 | 458 | 465 | 2,600 |
2015/05/14 | 470 | 470 | 455 | 464 | 26,700 |
2015/05/13 | 469 | 473 | 468 | 473 | 3,400 |
2015/05/12 | 470 | 473 | 468 | 472 | 3,100 |
2015/05/11 | 463 | 473 | 463 | 468 | 3,700 |
2015/05/08 | 464 | 470 | 463 | 469 | 3,600 |
2015/05/07 | 469 | 469 | 460 | 464 | 2,200 |
2015/05/01 | 464 | 469 | 461 | 469 | 5,000 |
2015/04/30 | 473 | 473 | 459 | 464 | 8,700 |
2015/04/28 | 473 | 474 | 470 | 473 | 4,400 |
2015/04/27 | 473 | 477 | 470 | 475 | 3,500 |
2015/04/24 | 478 | 480 | 473 | 474 | 4,600 |
2015/04/23 | 481 | 481 | 473 | 481 | 5,800 |
2015/04/22 | 475 | 481 | 473 | 481 | 5,300 |
2015/04/21 | 471 | 477 | 471 | 472 | 2,100 |
2015/04/20 | 470 | 473 | 470 | 471 | 6,100 |
2015/04/17 | 480 | 480 | 473 | 477 | 6,600 |
2015/04/16 | 480 | 480 | 472 | 480 | 7,500 |
2015/04/15 | 474 | 478 | 472 | 476 | 11,300 |
2015/04/14 | 465 | 474 | 465 | 471 | 10,500 |
2015/04/13 | 463 | 470 | 457 | 467 | 10,200 |
2015/04/10 | 472 | 476 | 454 | 463 | 12,000 |
2015/04/09 | 463 | 470 | 457 | 467 | 7,700 |
2015/04/08 | 459 | 462 | 459 | 462 | 4,500 |
2015/04/07 | 453 | 459 | 450 | 459 | 9,200 |
2015/04/06 | 453 | 459 | 452 | 459 | 4,500 |
2015/04/03 | 461 | 462 | 453 | 460 | 3,800 |
2015/04/02 | 459 | 461 | 453 | 460 | 11,300 |
2015/04/01 | 455 | 463 | 452 | 463 | 4,000 |
2015/03/31 | 468 | 468 | 457 | 462 | 4,700 |
2015/03/30 | 457 | 470 | 457 | 466 | 5,300 |
2015/03/27 | 468 | 468 | 458 | 458 | 6,800 |
2015/03/26 | 475 | 475 | 464 | 467 | 7,900 |
2015/03/25 | 472 | 476 | 467 | 476 | 2,600 |
2015/03/24 | 472 | 480 | 465 | 474 | 16,200 |
2015/03/23 | 471 | 473 | 467 | 473 | 8,500 |
2015/03/20 | 466 | 470 | 464 | 470 | 7,500 |
2015/03/19 | 468 | 472 | 467 | 469 | 7,600 |
2015/03/18 | 470 | 479 | 467 | 474 | 5,200 |
2015/03/17 | 474 | 478 | 466 | 471 | 12,800 |
2015/03/16 | 484 | 487 | 471 | 474 | 16,100 |
2015/03/13 | 482 | 482 | 468 | 478 | 9,400 |
2015/03/12 | 472 | 484 | 470 | 478 | 5,000 |
2015/03/11 | 477 | 480 | 465 | 480 | 21,200 |
2015/03/10 | 493 | 505 | 475 | 479 | 25,900 |
2015/03/09 | 475 | 513 | 475 | 503 | 62,800 |
2015/03/06 | 461 | 476 | 455 | 469 | 14,400 |
2015/03/05 | 456 | 465 | 456 | 462 | 9,800 |
2015/03/04 | 457 | 460 | 457 | 460 | 5,500 |
2015/03/03 | 461 | 463 | 459 | 462 | 7,600 |
2015/03/02 | 459 | 464 | 459 | 461 | 5,100 |
2015/02/27 | 460 | 460 | 457 | 459 | 4,500 |
2015/02/26 | 458 | 460 | 454 | 460 | 4,500 |
2015/02/25 | 454 | 457 | 454 | 456 | 2,000 |
2015/02/24 | 454 | 460 | 453 | 457 | 12,400 |
2015/02/23 | 459 | 459 | 452 | 458 | 7,900 |
2015/02/20 | 455 | 460 | 452 | 460 | 4,500 |
2015/02/19 | 460 | 460 | 456 | 460 | 3,600 |
2015/02/18 | 450 | 460 | 450 | 460 | 3,400 |
2015/02/17 | 450 | 454 | 447 | 452 | 6,000 |
2015/02/16 | 453 | 453 | 444 | 448 | 7,200 |
2015/02/13 | 451 | 452 | 443 | 451 | 13,400 |
2015/02/12 | 455 | 457 | 451 | 451 | 9,000 |
2015/02/10 | 450 | 456 | 447 | 455 | 9,400 |
2015/02/09 | 463 | 463 | 451 | 456 | 6,300 |
2015/02/06 | 457 | 463 | 450 | 463 | 6,900 |
2015/02/05 | 460 | 465 | 458 | 464 | 3,700 |
2015/02/04 | 462 | 462 | 453 | 460 | 1,200 |
2015/02/03 | 454 | 462 | 451 | 459 | 5,400 |
2015/02/02 | 457 | 459 | 455 | 455 | 1,600 |
2015/01/30 | 461 | 464 | 460 | 464 | 1,400 |
2015/01/29 | 471 | 471 | 458 | 465 | 1,500 |
2015/01/28 | 457 | 472 | 457 | 471 | 4,800 |
2015/01/27 | 463 | 465 | 455 | 465 | 4,700 |
2015/01/26 | 455 | 456 | 453 | 454 | 2,800 |
2015/01/23 | 458 | 463 | 456 | 460 | 3,900 |
2015/01/22 | 463 | 463 | 456 | 457 | 3,900 |
2015/01/21 | 461 | 463 | 454 | 463 | 3,900 |
2015/01/20 | 461 | 469 | 461 | 462 | 9,600 |
2015/01/19 | 464 | 467 | 459 | 461 | 2,800 |
2015/01/16 | 464 | 464 | 453 | 460 | 4,200 |
2015/01/15 | 456 | 460 | 455 | 460 | 1,800 |
2015/01/14 | 458 | 464 | 455 | 464 | 2,500 |
2015/01/13 | 459 | 464 | 458 | 462 | 6,700 |
2015/01/09 | 471 | 471 | 466 | 466 | 3,400 |
2015/01/08 | 480 | 480 | 464 | 471 | 10,900 |
2015/01/07 | 457 | 474 | 456 | 474 | 9,500 |
2015/01/06 | 464 | 464 | 455 | 458 | 6,800 |
2015/01/05 | 461 | 465 | 459 | 465 | 6,500 |