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 |
---|---|---|---|---|---|
2017/12/29 | 759 | 766 | 750 | 765 | 41,900 |
2017/12/28 | 775 | 775 | 756 | 758 | 47,900 |
2017/12/27 | 754 | 786 | 753 | 771 | 160,600 |
2017/12/26 | 758 | 774 | 746 | 747 | 124,700 |
2017/12/25 | 724 | 778 | 724 | 759 | 315,500 |
2017/12/22 | 733 | 738 | 722 | 725 | 45,200 |
2017/12/21 | 716 | 735 | 712 | 734 | 75,000 |
2017/12/20 | 730 | 736 | 715 | 721 | 62,500 |
2017/12/19 | 739 | 739 | 719 | 730 | 49,300 |
2017/12/18 | 738 | 740 | 722 | 739 | 67,100 |
2017/12/15 | 736 | 736 | 690 | 734 | 94,400 |
2017/12/14 | 732 | 740 | 728 | 736 | 76,000 |
2017/12/13 | 727 | 733 | 712 | 732 | 65,000 |
2017/12/12 | 722 | 730 | 714 | 727 | 92,000 |
2017/12/11 | 705 | 720 | 696 | 720 | 92,400 |
2017/12/08 | 699 | 708 | 696 | 700 | 48,900 |
2017/12/07 | 691 | 714 | 691 | 694 | 66,500 |
2017/12/06 | 689 | 700 | 682 | 688 | 75,600 |
2017/12/05 | 687 | 693 | 678 | 686 | 45,100 |
2017/12/04 | 695 | 703 | 691 | 692 | 62,700 |
2017/12/01 | 680 | 707 | 680 | 692 | 106,000 |
2017/11/30 | 684 | 685 | 667 | 678 | 63,400 |
2017/11/29 | 690 | 703 | 682 | 684 | 59,800 |
2017/11/28 | 695 | 701 | 681 | 684 | 64,500 |
2017/11/27 | 706 | 714 | 689 | 689 | 134,700 |
2017/11/24 | 689 | 705 | 689 | 703 | 53,100 |
2017/11/22 | 700 | 708 | 691 | 691 | 39,000 |
2017/11/21 | 685 | 696 | 684 | 693 | 70,600 |
2017/11/20 | 676 | 692 | 676 | 681 | 44,500 |
2017/11/17 | 669 | 681 | 665 | 676 | 53,000 |
2017/11/16 | 662 | 676 | 661 | 668 | 52,400 |
2017/11/15 | 673 | 692 | 660 | 661 | 117,700 |
2017/11/14 | 677 | 681 | 664 | 673 | 107,700 |
2017/11/13 | 685 | 687 | 673 | 678 | 66,100 |
2017/11/10 | 686 | 708 | 681 | 689 | 83,100 |
2017/11/09 | 696 | 706 | 683 | 704 | 186,500 |
2017/11/08 | 691 | 715 | 682 | 715 | 134,000 |
2017/11/07 | 696 | 701 | 690 | 700 | 71,000 |
2017/11/06 | 695 | 702 | 692 | 702 | 63,000 |
2017/11/02 | 706 | 706 | 684 | 690 | 84,100 |
2017/11/01 | 709 | 711 | 698 | 701 | 50,200 |
2017/10/31 | 710 | 718 | 707 | 709 | 55,700 |
2017/10/30 | 705 | 719 | 700 | 714 | 114,200 |
2017/10/27 | 702 | 713 | 688 | 699 | 131,800 |
2017/10/26 | 712 | 724 | 700 | 703 | 113,500 |
2017/10/25 | 732 | 732 | 708 | 715 | 134,200 |
2017/10/24 | 705 | 730 | 701 | 729 | 172,900 |
2017/10/23 | 730 | 733 | 708 | 714 | 345,900 |
2017/10/20 | 687 | 719 | 672 | 701 | 1,012,800 |
2017/10/19 | 646 | 653 | 636 | 648 | 44,100 |
2017/10/18 | 661 | 661 | 647 | 648 | 46,300 |
2017/10/17 | 665 | 671 | 658 | 659 | 30,800 |
2017/10/16 | 675 | 677 | 660 | 663 | 65,300 |
2017/10/13 | 670 | 686 | 657 | 673 | 57,700 |
2017/10/12 | 661 | 675 | 661 | 669 | 29,300 |
2017/10/11 | 670 | 674 | 654 | 658 | 39,900 |
2017/10/10 | 674 | 675 | 665 | 670 | 52,600 |
2017/10/06 | 664 | 676 | 662 | 675 | 36,400 |
2017/10/05 | 672 | 685 | 663 | 664 | 51,800 |
2017/10/04 | 682 | 686 | 670 | 671 | 56,600 |
2017/10/03 | 680 | 694 | 680 | 682 | 59,600 |
2017/10/02 | 686 | 698 | 678 | 681 | 94,400 |
2017/09/29 | 673 | 682 | 665 | 677 | 58,700 |
2017/09/28 | 650 | 676 | 649 | 673 | 106,000 |
2017/09/27 | 646 | 656 | 641 | 650 | 29,500 |
2017/09/26 | 646 | 646 | 638 | 646 | 26,600 |
2017/09/25 | 642 | 651 | 639 | 647 | 65,000 |
2017/09/22 | 651 | 651 | 630 | 635 | 73,000 |
2017/09/21 | 662 | 662 | 652 | 655 | 52,900 |
2017/09/20 | 660 | 660 | 646 | 656 | 79,300 |
2017/09/19 | 635 | 661 | 631 | 660 | 136,300 |
2017/09/15 | 621 | 633 | 621 | 625 | 38,000 |
2017/09/14 | 629 | 630 | 616 | 620 | 57,000 |
2017/09/13 | 637 | 637 | 626 | 628 | 50,800 |
2017/09/12 | 636 | 645 | 629 | 630 | 78,100 |
2017/09/11 | 625 | 637 | 625 | 631 | 47,300 |
2017/09/08 | 627 | 631 | 616 | 620 | 53,800 |
2017/09/07 | 626 | 641 | 617 | 628 | 83,800 |
2017/09/06 | 608 | 635 | 600 | 625 | 149,300 |
2017/09/05 | 643 | 648 | 606 | 618 | 152,000 |
2017/09/04 | 671 | 671 | 640 | 642 | 101,400 |
2017/09/01 | 675 | 684 | 659 | 676 | 88,000 |
2017/08/31 | 677 | 688 | 664 | 665 | 99,600 |
2017/08/30 | 683 | 683 | 663 | 675 | 71,900 |
2017/08/29 | 675 | 680 | 657 | 680 | 83,100 |
2017/08/28 | 670 | 683 | 668 | 683 | 91,600 |
2017/08/25 | 672 | 673 | 660 | 670 | 72,400 |
2017/08/24 | 666 | 675 | 656 | 675 | 118,200 |
2017/08/23 | 643 | 672 | 642 | 672 | 187,900 |
2017/08/22 | 646 | 649 | 635 | 638 | 69,400 |
2017/08/21 | 638 | 647 | 635 | 643 | 60,400 |
2017/08/18 | 648 | 656 | 635 | 638 | 110,900 |
2017/08/17 | 638 | 659 | 631 | 656 | 157,300 |
2017/08/16 | 605 | 651 | 602 | 629 | 256,400 |
2017/08/15 | 590 | 608 | 590 | 603 | 96,300 |
2017/08/14 | 583 | 596 | 583 | 592 | 76,600 |
2017/08/10 | 610 | 621 | 597 | 603 | 166,000 |
2017/08/09 | 641 | 645 | 604 | 613 | 436,400 |
2017/08/08 | 673 | 674 | 653 | 661 | 140,800 |
2017/08/07 | 651 | 672 | 643 | 665 | 116,300 |
2017/08/04 | 630 | 646 | 629 | 642 | 41,800 |
2017/08/03 | 650 | 651 | 634 | 639 | 74,400 |
2017/08/02 | 642 | 655 | 642 | 650 | 72,800 |
2017/08/01 | 657 | 657 | 624 | 642 | 217,400 |
2017/07/31 | 662 | 663 | 654 | 657 | 105,100 |
2017/07/28 | 670 | 670 | 658 | 666 | 130,700 |
2017/07/27 | 668 | 684 | 666 | 672 | 134,300 |
2017/07/26 | 666 | 667 | 661 | 667 | 66,500 |
2017/07/25 | 667 | 667 | 661 | 665 | 50,900 |
2017/07/24 | 668 | 668 | 658 | 667 | 77,500 |
2017/07/21 | 663 | 676 | 661 | 673 | 107,000 |
2017/07/20 | 674 | 674 | 661 | 663 | 83,100 |
2017/07/19 | 664 | 676 | 664 | 669 | 67,900 |
2017/07/18 | 687 | 687 | 665 | 666 | 115,800 |
2017/07/14 | 689 | 691 | 677 | 681 | 74,900 |
2017/07/13 | 684 | 692 | 675 | 686 | 100,300 |
2017/07/12 | 684 | 692 | 674 | 684 | 125,100 |
2017/07/11 | 692 | 698 | 683 | 687 | 50,100 |
2017/07/10 | 695 | 700 | 684 | 691 | 76,300 |
2017/07/07 | 672 | 693 | 670 | 688 | 91,400 |
2017/07/06 | 677 | 688 | 670 | 679 | 75,800 |
2017/07/05 | 678 | 689 | 654 | 680 | 196,100 |
2017/07/04 | 719 | 721 | 676 | 678 | 345,300 |
2017/07/03 | 730 | 732 | 716 | 729 | 63,500 |
2017/06/30 | 725 | 735 | 712 | 725 | 98,400 |
2017/06/29 | 712 | 735 | 712 | 730 | 107,400 |
2017/06/28 | 733 | 733 | 705 | 707 | 77,400 |
2017/06/27 | 741 | 741 | 718 | 731 | 59,800 |
2017/06/26 | 699 | 732 | 699 | 730 | 92,700 |
2017/06/23 | 711 | 718 | 697 | 699 | 103,100 |
2017/06/22 | 713 | 718 | 707 | 712 | 37,600 |
2017/06/21 | 722 | 737 | 706 | 711 | 190,800 |
2017/06/20 | 740 | 743 | 714 | 714 | 123,000 |
2017/06/19 | 709 | 742 | 709 | 735 | 143,900 |
2017/06/16 | 711 | 715 | 699 | 714 | 82,700 |
2017/06/15 | 716 | 716 | 703 | 708 | 62,400 |
2017/06/14 | 737 | 743 | 715 | 716 | 74,000 |
2017/06/13 | 712 | 740 | 688 | 731 | 261,700 |
2017/06/12 | 753 | 761 | 718 | 724 | 218,600 |
2017/06/09 | 780 | 785 | 758 | 768 | 82,300 |
2017/06/08 | 773 | 789 | 773 | 775 | 85,500 |
2017/06/07 | 766 | 783 | 761 | 775 | 70,400 |
2017/06/06 | 790 | 790 | 762 | 771 | 115,700 |
2017/06/05 | 785 | 806 | 776 | 784 | 154,200 |
2017/06/02 | 815 | 823 | 789 | 789 | 171,900 |
2017/06/01 | 820 | 827 | 811 | 816 | 161,300 |
2017/05/31 | 816 | 836 | 808 | 825 | 335,300 |
2017/05/30 | 802 | 825 | 785 | 820 | 751,100 |
2017/05/29 | 803 | 825 | 800 | 800 | 295,700 |
2017/05/26 | 761 | 807 | 761 | 805 | 399,300 |
2017/05/25 | 806 | 807 | 758 | 759 | 285,500 |
2017/05/24 | 775 | 800 | 768 | 791 | 439,400 |
2017/05/23 | 752 | 768 | 736 | 762 | 140,400 |
2017/05/22 | 720 | 759 | 720 | 748 | 227,200 |
2017/05/19 | 713 | 732 | 706 | 717 | 121,600 |
2017/05/18 | 692 | 718 | 685 | 709 | 166,200 |
2017/05/17 | 754 | 754 | 709 | 713 | 173,500 |
2017/05/16 | 748 | 757 | 726 | 750 | 196,600 |
2017/05/15 | 709 | 743 | 697 | 732 | 277,100 |
2017/05/12 | 678 | 720 | 673 | 706 | 455,400 |
2017/05/11 | 680 | 693 | 674 | 688 | 122,400 |
2017/05/10 | 695 | 706 | 681 | 683 | 220,700 |
2017/05/09 | 679 | 696 | 677 | 691 | 141,600 |
2017/05/08 | 700 | 700 | 668 | 689 | 267,200 |
2017/05/02 | 698 | 705 | 673 | 692 | 359,900 |
2017/05/01 | 679 | 693 | 666 | 690 | 390,900 |
2017/04/28 | 650 | 669 | 636 | 660 | 374,900 |
2017/04/27 | 635 | 648 | 629 | 646 | 234,800 |
2017/04/26 | 630 | 635 | 615 | 634 | 141,000 |
2017/04/25 | 614 | 622 | 605 | 620 | 170,800 |
2017/04/24 | 615 | 616 | 596 | 613 | 228,700 |
2017/04/21 | 622 | 665 | 603 | 613 | 1,250,300 |
2017/04/20 | 573 | 592 | 570 | 587 | 118,500 |
2017/04/19 | 563 | 570 | 561 | 568 | 53,700 |
2017/04/18 | 569 | 570 | 550 | 561 | 149,500 |
2017/04/17 | 564 | 564 | 540 | 560 | 359,400 |
2017/04/14 | 508 | 517 | 500 | 502 | 52,600 |
2017/04/13 | 496 | 509 | 487 | 509 | 105,400 |
2017/04/12 | 523 | 524 | 501 | 501 | 117,900 |
2017/04/11 | 524 | 535 | 524 | 526 | 37,500 |
2017/04/10 | 523 | 531 | 523 | 531 | 39,600 |
2017/04/07 | 533 | 540 | 507 | 522 | 153,600 |
2017/04/06 | 575 | 578 | 530 | 536 | 167,700 |
2017/04/05 | 575 | 582 | 571 | 581 | 45,700 |
2017/04/04 | 602 | 602 | 577 | 577 | 97,700 |
2017/04/03 | 613 | 614 | 595 | 602 | 73,400 |
2017/03/31 | 600 | 610 | 597 | 605 | 54,000 |
2017/03/30 | 606 | 611 | 598 | 598 | 44,200 |
2017/03/29 | 586 | 611 | 580 | 606 | 119,600 |
2017/03/28 | 568 | 588 | 567 | 576 | 113,100 |
2017/03/27 | 606 | 609 | 567 | 567 | 261,000 |
2017/03/24 | 602 | 619 | 597 | 613 | 104,100 |
2017/03/23 | 589 | 606 | 588 | 601 | 88,000 |
2017/03/22 | 597 | 604 | 589 | 590 | 102,600 |
2017/03/21 | 616 | 617 | 601 | 601 | 100,000 |
2017/03/17 | 611 | 626 | 611 | 616 | 72,000 |
2017/03/16 | 603 | 616 | 601 | 610 | 124,800 |
2017/03/15 | 631 | 645 | 601 | 602 | 176,400 |
2017/03/14 | 625 | 644 | 621 | 639 | 135,600 |
2017/03/13 | 627 | 639 | 625 | 625 | 123,400 |
2017/03/10 | 636 | 648 | 623 | 625 | 138,000 |
2017/03/09 | 673 | 674 | 636 | 636 | 250,900 |
2017/03/08 | 666 | 682 | 650 | 665 | 473,900 |
2017/03/07 | 606 | 649 | 606 | 646 | 466,500 |
2017/03/06 | 604 | 615 | 600 | 611 | 119,000 |
2017/03/03 | 599 | 610 | 599 | 607 | 51,900 |
2017/03/02 | 610 | 612 | 594 | 603 | 124,100 |
2017/03/01 | 618 | 624 | 590 | 598 | 173,900 |
2017/02/28 | 612 | 627 | 610 | 616 | 126,900 |
2017/02/27 | 604 | 609 | 601 | 607 | 61,900 |
2017/02/24 | 607 | 610 | 599 | 604 | 75,900 |
2017/02/23 | 605 | 610 | 593 | 603 | 101,100 |
2017/02/22 | 600 | 616 | 600 | 606 | 81,500 |
2017/02/21 | 596 | 600 | 591 | 596 | 69,600 |
2017/02/20 | 600 | 613 | 594 | 596 | 123,800 |
2017/02/17 | 604 | 613 | 596 | 602 | 133,700 |
2017/02/16 | 620 | 625 | 601 | 609 | 130,800 |
2017/02/15 | 639 | 639 | 621 | 621 | 136,200 |
2017/02/14 | 629 | 636 | 617 | 630 | 223,900 |
2017/02/13 | 617 | 627 | 615 | 616 | 185,000 |
2017/02/10 | 600 | 610 | 588 | 610 | 194,600 |
2017/02/09 | 590 | 608 | 588 | 592 | 193,600 |
2017/02/08 | 582 | 594 | 582 | 586 | 89,700 |
2017/02/07 | 612 | 613 | 575 | 585 | 379,800 |
2017/02/06 | 621 | 636 | 616 | 620 | 210,600 |
2017/02/03 | 641 | 650 | 616 | 641 | 223,700 |
2017/02/02 | 646 | 663 | 644 | 646 | 143,400 |
2017/02/01 | 620 | 660 | 620 | 646 | 424,400 |
2017/01/31 | 675 | 686 | 621 | 624 | 480,800 |
2017/01/30 | 697 | 709 | 654 | 691 | 488,200 |
2017/01/27 | 675 | 717 | 671 | 709 | 934,000 |
2017/01/26 | 661 | 675 | 648 | 675 | 434,200 |
2017/01/25 | 635 | 654 | 632 | 649 | 227,200 |
2017/01/24 | 640 | 662 | 631 | 635 | 449,600 |
2017/01/23 | 603 | 648 | 601 | 642 | 480,800 |
2017/01/20 | 619 | 620 | 600 | 606 | 94,600 |
2017/01/19 | 604 | 621 | 599 | 613 | 217,600 |
2017/01/18 | 592 | 610 | 585 | 593 | 229,000 |
2017/01/17 | 645 | 652 | 596 | 597 | 933,700 |
2017/01/16 | 620 | 620 | 590 | 595 | 286,100 |
2017/01/13 | 622 | 634 | 613 | 620 | 183,100 |
2017/01/12 | 622 | 649 | 613 | 629 | 336,000 |
2017/01/11 | 674 | 680 | 627 | 628 | 925,800 |
2017/01/10 | 621 | 640 | 614 | 634 | 648,500 |
2017/01/06 | 641 | 668 | 603 | 641 | 3,690,400 |
2017/01/05 | 520 | 610 | 510 | 601 | 2,883,700 |
2017/01/04 | 505 | 518 | 500 | 510 | 130,500 |