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 |
---|---|---|---|---|---|
2016/12/30 | 491 | 507 | 490 | 497 | 92,200 |
2016/12/29 | 507 | 508 | 489 | 492 | 85,000 |
2016/12/28 | 497 | 513 | 489 | 509 | 117,000 |
2016/12/28 | 1 -> 2.00 分割 | ||||
2016/12/27 | 990 | 1,000 | 982 | 991 | 34,000 |
2016/12/26 | 995 | 1,010 | 965 | 1,001 | 78,800 |
2016/12/22 | 1,010 | 1,020 | 981 | 989 | 124,600 |
2016/12/21 | 983 | 1,035 | 978 | 1,035 | 179,900 |
2016/12/20 | 978 | 987 | 973 | 977 | 42,000 |
2016/12/19 | 970 | 994 | 966 | 978 | 94,400 |
2016/12/16 | 1,000 | 1,005 | 965 | 975 | 462,200 |
2016/12/15 | 919 | 929 | 900 | 907 | 73,900 |
2016/12/14 | 932 | 944 | 896 | 916 | 135,900 |
2016/12/13 | 960 | 960 | 916 | 937 | 83,600 |
2016/12/12 | 977 | 984 | 950 | 968 | 79,300 |
2016/12/09 | 950 | 988 | 935 | 969 | 417,200 |
2016/12/08 | 1,010 | 1,011 | 935 | 935 | 204,500 |
2016/12/07 | 995 | 1,018 | 994 | 1,011 | 118,200 |
2016/12/06 | 982 | 1,020 | 972 | 981 | 127,000 |
2016/12/05 | 989 | 1,042 | 964 | 972 | 254,200 |
2016/12/02 | 1,028 | 1,045 | 996 | 1,010 | 194,700 |
2016/12/01 | 1,145 | 1,145 | 1,029 | 1,058 | 259,100 |
2016/11/30 | 1,115 | 1,146 | 1,093 | 1,118 | 329,600 |
2016/11/29 | 1,142 | 1,150 | 1,081 | 1,101 | 543,900 |
2016/11/28 | 1,093 | 1,165 | 1,046 | 1,165 | 850,100 |
2016/11/25 | 1,015 | 1,077 | 1,002 | 1,059 | 413,500 |
2016/11/24 | 961 | 1,061 | 957 | 1,015 | 640,000 |
2016/11/22 | 968 | 986 | 932 | 968 | 266,000 |
2016/11/21 | 968 | 1,029 | 955 | 959 | 601,900 |
2016/11/18 | 990 | 1,010 | 937 | 949 | 538,200 |
2016/11/17 | 978 | 1,028 | 965 | 982 | 755,600 |
2016/11/16 | 1,070 | 1,158 | 1,035 | 1,038 | 1,720,300 |
2016/11/15 | 1,050 | 1,088 | 1,002 | 1,040 | 1,243,200 |
2016/11/14 | 1,084 | 1,125 | 1,010 | 1,071 | 2,719,700 |
2016/11/11 | 924 | 1,076 | 901 | 1,076 | 3,069,700 |
2016/11/10 | 936 | 958 | 902 | 926 | 740,900 |
2016/11/09 | 950 | 988 | 827 | 880 | 1,470,500 |
2016/11/08 | 990 | 1,020 | 912 | 977 | 3,554,000 |
2016/11/07 | 798 | 907 | 766 | 900 | 1,402,000 |
2016/11/04 | 748 | 901 | 730 | 784 | 1,558,300 |
2016/11/02 | 756 | 770 | 744 | 751 | 53,300 |
2016/11/01 | 751 | 775 | 750 | 768 | 71,800 |
2016/10/31 | 714 | 750 | 710 | 730 | 28,800 |
2016/10/28 | 745 | 748 | 725 | 725 | 11,500 |
2016/10/27 | 710 | 745 | 710 | 743 | 27,100 |
2016/10/26 | 720 | 734 | 713 | 720 | 12,800 |
2016/10/25 | 751 | 751 | 720 | 720 | 37,600 |
2016/10/24 | 755 | 755 | 726 | 744 | 27,600 |
2016/10/21 | 780 | 788 | 743 | 749 | 65,800 |
2016/10/20 | 793 | 800 | 752 | 779 | 333,300 |
2016/10/19 | 669 | 718 | 669 | 708 | 64,700 |
2016/10/18 | 665 | 668 | 660 | 666 | 5,800 |
2016/10/17 | 666 | 670 | 662 | 665 | 10,800 |
2016/10/14 | 664 | 664 | 653 | 660 | 3,600 |
2016/10/13 | 665 | 669 | 655 | 657 | 12,900 |
2016/10/12 | 666 | 668 | 660 | 665 | 2,900 |
2016/10/11 | 659 | 670 | 659 | 668 | 10,100 |
2016/10/07 | 672 | 672 | 659 | 659 | 7,400 |
2016/10/06 | 666 | 672 | 663 | 663 | 10,300 |
2016/10/05 | 667 | 675 | 659 | 665 | 5,600 |
2016/10/04 | 652 | 670 | 652 | 670 | 13,600 |
2016/10/03 | 677 | 685 | 651 | 651 | 24,400 |
2016/09/30 | 684 | 687 | 678 | 686 | 7,300 |
2016/09/29 | 695 | 695 | 684 | 687 | 16,400 |
2016/09/28 | 695 | 695 | 676 | 690 | 18,200 |
2016/09/27 | 663 | 697 | 661 | 689 | 57,600 |
2016/09/26 | 685 | 687 | 665 | 670 | 37,100 |
2016/09/23 | 669 | 690 | 656 | 675 | 70,800 |
2016/09/21 | 643 | 677 | 640 | 674 | 134,400 |
2016/09/20 | 619 | 698 | 611 | 654 | 430,600 |
2016/09/16 | 622 | 642 | 605 | 642 | 516,300 |
2016/09/15 | 542 | 542 | 532 | 542 | 6,200 |
2016/09/14 | 550 | 551 | 545 | 546 | 1,600 |
2016/09/13 | 551 | 551 | 547 | 550 | 1,600 |
2016/09/12 | 550 | 565 | 548 | 561 | 5,300 |
2016/09/09 | 540 | 551 | 538 | 551 | 6,900 |
2016/09/08 | 535 | 550 | 535 | 550 | 2,500 |
2016/09/07 | 533 | 536 | 532 | 535 | 2,100 |
2016/09/06 | 538 | 543 | 538 | 540 | 500 |
2016/09/05 | 540 | 544 | 540 | 544 | 800 |
2016/09/02 | 530 | 535 | 530 | 532 | 1,600 |
2016/09/01 | 547 | 547 | 520 | 530 | 9,100 |
2016/08/31 | 539 | 542 | 535 | 540 | 5,500 |
2016/08/30 | 523 | 570 | 523 | 539 | 26,100 |
2016/08/29 | 539 | 539 | 523 | 527 | 1,300 |
2016/08/26 | 533 | 539 | 530 | 530 | 900 |
2016/08/25 | 540 | 543 | 524 | 543 | 2,000 |
2016/08/24 | 530 | 534 | 528 | 534 | 300 |
2016/08/23 | 524 | 532 | 523 | 532 | 1,200 |
2016/08/22 | 532 | 532 | 524 | 524 | 2,600 |
2016/08/19 | 535 | 535 | 532 | 532 | 1,000 |
2016/08/18 | 540 | 540 | 530 | 537 | 3,600 |
2016/08/17 | 550 | 555 | 542 | 543 | 7,800 |
2016/08/16 | 547 | 550 | 547 | 550 | 6,500 |
2016/08/15 | 540 | 543 | 535 | 541 | 2,000 |
2016/08/12 | 540 | 540 | 528 | 532 | 2,800 |
2016/08/10 | 534 | 540 | 530 | 538 | 3,000 |
2016/08/09 | 534 | 534 | 530 | 533 | 900 |
2016/08/08 | 539 | 539 | 530 | 534 | 1,700 |
2016/08/05 | 535 | 540 | 535 | 540 | 1,400 |
2016/08/04 | 543 | 543 | 529 | 530 | 3,200 |
2016/08/03 | 538 | 545 | 538 | 545 | 400 |
2016/08/02 | 540 | 540 | 528 | 538 | 1,400 |
2016/08/01 | 528 | 540 | 528 | 540 | 3,600 |
2016/07/29 | 559 | 559 | 518 | 548 | 3,500 |
2016/07/28 | 558 | 571 | 557 | 569 | 3,100 |
2016/07/27 | 575 | 578 | 566 | 578 | 2,100 |
2016/07/26 | 566 | 578 | 566 | 578 | 1,500 |
2016/07/25 | 575 | 576 | 555 | 576 | 2,600 |
2016/07/22 | 563 | 577 | 563 | 572 | 5,000 |
2016/07/21 | 574 | 577 | 558 | 576 | 9,500 |
2016/07/20 | 581 | 581 | 555 | 577 | 6,900 |
2016/07/19 | 567 | 570 | 562 | 570 | 13,700 |
2016/07/15 | 559 | 566 | 550 | 561 | 4,600 |
2016/07/14 | 548 | 564 | 540 | 550 | 4,600 |
2016/07/13 | 564 | 564 | 543 | 558 | 23,700 |
2016/07/12 | 527 | 527 | 514 | 524 | 4,000 |
2016/07/11 | 512 | 524 | 504 | 514 | 7,600 |
2016/07/08 | 530 | 530 | 512 | 513 | 1,600 |
2016/07/07 | 515 | 515 | 511 | 511 | 2,400 |
2016/07/06 | 530 | 530 | 506 | 515 | 3,400 |
2016/07/05 | 540 | 540 | 534 | 534 | 900 |
2016/07/04 | 535 | 544 | 531 | 544 | 1,600 |
2016/07/01 | 530 | 540 | 530 | 535 | 3,900 |
2016/06/30 | 530 | 536 | 529 | 536 | 1,400 |
2016/06/29 | 511 | 528 | 511 | 517 | 3,900 |
2016/06/28 | 503 | 510 | 501 | 510 | 4,100 |
2016/06/27 | 515 | 515 | 505 | 513 | 5,700 |
2016/06/24 | 606 | 606 | 483 | 513 | 62,400 |
2016/06/23 | 559 | 599 | 538 | 564 | 32,900 |
2016/06/22 | 561 | 570 | 545 | 549 | 4,100 |
2016/06/21 | 570 | 573 | 559 | 560 | 3,900 |
2016/06/20 | 558 | 583 | 557 | 573 | 5,700 |
2016/06/17 | 550 | 550 | 530 | 530 | 1,000 |
2016/06/16 | 549 | 559 | 530 | 540 | 7,400 |
2016/06/15 | 550 | 556 | 541 | 543 | 10,100 |
2016/06/14 | 570 | 570 | 558 | 560 | 5,600 |
2016/06/13 | 609 | 609 | 576 | 577 | 5,400 |
2016/06/10 | 599 | 619 | 595 | 603 | 5,000 |
2016/06/09 | 626 | 626 | 597 | 597 | 9,500 |
2016/06/08 | 606 | 629 | 596 | 629 | 2,200 |
2016/06/07 | 585 | 635 | 585 | 616 | 7,700 |
2016/06/06 | 568 | 578 | 568 | 578 | 700 |
2016/06/03 | 567 | 579 | 567 | 579 | 2,000 |
2016/06/02 | 570 | 570 | 570 | 570 | 500 |
2016/06/01 | 579 | 579 | 578 | 578 | 1,600 |
2016/05/31 | 579 | 579 | 577 | 577 | 1,200 |
2016/05/30 | 570 | 579 | 567 | 579 | 600 |
2016/05/27 | 579 | 581 | 567 | 568 | 7,000 |
2016/05/26 | 592 | 596 | 585 | 585 | 900 |
2016/05/25 | 590 | 594 | 584 | 589 | 1,900 |
2016/05/24 | 582 | 582 | 582 | 582 | 200 |
2016/05/23 | 585 | 586 | 570 | 580 | 7,000 |
2016/05/20 | 583 | 595 | 580 | 594 | 3,100 |
2016/05/19 | 585 | 586 | 581 | 581 | 1,100 |
2016/05/18 | 582 | 599 | 582 | 585 | 3,600 |
2016/05/17 | 580 | 582 | 580 | 582 | 1,300 |
2016/05/16 | 578 | 586 | 570 | 580 | 9,400 |
2016/05/13 | 613 | 613 | 590 | 590 | 7,700 |
2016/05/12 | 613 | 620 | 613 | 613 | 1,300 |
2016/05/11 | 629 | 629 | 612 | 613 | 4,200 |
2016/05/10 | 630 | 635 | 615 | 630 | 4,300 |
2016/05/09 | 627 | 633 | 615 | 620 | 1,200 |
2016/05/06 | 600 | 631 | 600 | 620 | 2,400 |
2016/05/02 | 583 | 606 | 571 | 593 | 3,100 |
2016/04/28 | 618 | 630 | 597 | 603 | 9,000 |
2016/04/27 | 610 | 620 | 605 | 612 | 5,500 |
2016/04/26 | 645 | 645 | 612 | 612 | 5,700 |
2016/04/25 | 655 | 672 | 623 | 631 | 11,800 |
2016/04/22 | 669 | 680 | 657 | 662 | 18,500 |
2016/04/21 | 642 | 719 | 633 | 704 | 59,800 |
2016/04/20 | 627 | 647 | 618 | 635 | 9,900 |
2016/04/19 | 670 | 673 | 615 | 623 | 34,500 |
2016/04/18 | 682 | 686 | 640 | 641 | 44,000 |
2016/04/15 | 620 | 679 | 615 | 633 | 104,100 |
2016/04/14 | 576 | 582 | 571 | 580 | 16,700 |
2016/04/13 | 553 | 577 | 545 | 577 | 20,900 |
2016/04/12 | 553 | 557 | 553 | 553 | 5,900 |
2016/04/11 | 538 | 555 | 532 | 552 | 22,900 |
2016/04/08 | 515 | 516 | 515 | 515 | 600 |
2016/04/07 | 516 | 530 | 510 | 530 | 3,000 |
2016/04/06 | 506 | 515 | 502 | 512 | 5,200 |
2016/04/05 | 538 | 538 | 507 | 510 | 4,900 |
2016/04/04 | 536 | 542 | 536 | 538 | 11,700 |
2016/04/01 | 535 | 535 | 523 | 530 | 6,900 |
2016/03/31 | 523 | 534 | 523 | 534 | 1,800 |
2016/03/30 | 534 | 534 | 534 | 534 | 300 |
2016/03/29 | 520 | 530 | 520 | 530 | 6,400 |
2016/03/28 | 525 | 528 | 520 | 528 | 4,100 |
2016/03/25 | 527 | 527 | 518 | 522 | 1,300 |
2016/03/24 | 523 | 528 | 520 | 528 | 300 |
2016/03/23 | 530 | 530 | 518 | 521 | 2,600 |
2016/03/22 | 520 | 521 | 515 | 521 | 2,000 |
2016/03/18 | 522 | 527 | 516 | 516 | 5,200 |
2016/03/17 | 545 | 545 | 515 | 524 | 22,200 |
2016/03/16 | 495 | 515 | 495 | 515 | 8,300 |
2016/03/15 | 485 | 485 | 483 | 485 | 4,400 |
2016/03/14 | 471 | 485 | 470 | 485 | 4,500 |
2016/03/11 | 469 | 478 | 468 | 468 | 1,800 |
2016/03/10 | 463 | 475 | 463 | 475 | 1,900 |
2016/03/09 | 470 | 470 | 468 | 468 | 2,100 |
2016/03/08 | 475 | 475 | 468 | 470 | 1,200 |
2016/03/07 | 478 | 479 | 470 | 473 | 2,300 |
2016/03/04 | 462 | 470 | 450 | 470 | 11,400 |
2016/03/03 | 469 | 480 | 461 | 470 | 8,700 |
2016/03/02 | 470 | 483 | 455 | 471 | 5,000 |
2016/03/01 | 489 | 489 | 456 | 462 | 15,800 |
2016/02/29 | 483 | 517 | 483 | 490 | 5,600 |
2016/02/26 | 500 | 500 | 490 | 490 | 1,200 |
2016/02/25 | 518 | 520 | 482 | 497 | 4,300 |
2016/02/24 | 521 | 525 | 505 | 520 | 2,200 |
2016/02/23 | 500 | 520 | 500 | 518 | 2,100 |
2016/02/22 | 483 | 503 | 483 | 503 | 3,500 |
2016/02/19 | 496 | 496 | 454 | 470 | 900 |
2016/02/18 | 480 | 497 | 475 | 497 | 2,900 |
2016/02/17 | 453 | 475 | 430 | 475 | 6,500 |
2016/02/16 | 440 | 450 | 440 | 448 | 4,600 |
2016/02/15 | 435 | 450 | 420 | 435 | 11,100 |
2016/02/12 | 453 | 472 | 424 | 424 | 6,900 |
2016/02/10 | 530 | 530 | 486 | 499 | 9,400 |
2016/02/09 | 523 | 545 | 520 | 545 | 3,200 |
2016/02/08 | 531 | 549 | 521 | 549 | 9,200 |
2016/02/05 | 518 | 540 | 518 | 526 | 9,900 |
2016/02/04 | 520 | 520 | 516 | 520 | 4,800 |
2016/02/03 | 539 | 539 | 510 | 530 | 9,500 |
2016/02/02 | 540 | 547 | 535 | 540 | 3,700 |
2016/02/01 | 522 | 540 | 520 | 540 | 5,400 |
2016/01/29 | 507 | 518 | 507 | 518 | 600 |
2016/01/28 | 504 | 520 | 504 | 507 | 2,800 |
2016/01/27 | 515 | 519 | 500 | 519 | 2,200 |
2016/01/26 | 501 | 503 | 481 | 498 | 3,500 |
2016/01/25 | 466 | 503 | 466 | 503 | 3,000 |
2016/01/22 | 479 | 482 | 463 | 482 | 5,300 |
2016/01/21 | 460 | 498 | 457 | 463 | 21,200 |
2016/01/20 | 509 | 510 | 492 | 492 | 5,100 |
2016/01/19 | 493 | 512 | 493 | 498 | 2,100 |
2016/01/18 | 497 | 514 | 482 | 497 | 14,100 |
2016/01/15 | 530 | 540 | 501 | 505 | 10,000 |
2016/01/14 | 512 | 529 | 509 | 529 | 6,900 |
2016/01/13 | 525 | 553 | 525 | 545 | 7,000 |
2016/01/12 | 545 | 550 | 505 | 520 | 24,300 |
2016/01/08 | 573 | 580 | 542 | 560 | 26,500 |
2016/01/07 | 560 | 592 | 560 | 590 | 34,600 |
2016/01/06 | 551 | 570 | 550 | 551 | 9,800 |
2016/01/05 | 530 | 580 | 530 | 550 | 35,200 |
2016/01/04 | 505 | 529 | 505 | 528 | 14,100 |