日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 2,276 2,277 2,234 2,277 45,400
2019/12/27 2,274 2,304 2,245 2,296 63,500
2019/12/26 2,293 2,295 2,247 2,272 87,500
2019/12/25 2,328 2,331 2,283 2,285 66,600
2019/12/24 2,338 2,358 2,312 2,328 54,100
2019/12/23 2,351 2,351 2,314 2,343 83,300
2019/12/20 2,284 2,332 2,274 2,324 68,600
2019/12/19 2,295 2,317 2,268 2,281 54,100
2019/12/18 2,316 2,321 2,252 2,292 72,200
2019/12/17 2,245 2,299 2,217 2,299 82,400
2019/12/16 2,207 2,252 2,205 2,219 55,600
2019/12/13 2,245 2,250 2,195 2,207 74,400
2019/12/12 2,248 2,253 2,198 2,207 120,700
2019/12/11 2,281 2,292 2,232 2,237 109,300
2019/12/10 2,325 2,325 2,284 2,313 70,600
2019/12/09 2,307 2,325 2,251 2,325 94,100
2019/12/06 2,281 2,324 2,267 2,308 96,500
2019/12/05 2,391 2,397 2,298 2,307 118,600
2019/12/04 2,410 2,410 2,359 2,375 87,900
2019/12/03 2,350 2,419 2,340 2,416 108,200
2019/12/02 2,376 2,395 2,358 2,358 111,400
2019/11/29 2,416 2,416 2,348 2,376 145,200
2019/11/28 2,484 2,484 2,413 2,415 109,100
2019/11/27 2,519 2,520 2,478 2,500 75,000
2019/11/26 2,530 2,543 2,496 2,519 67,800
2019/11/25 2,500 2,580 2,500 2,522 110,000
2019/11/22 2,497 2,500 2,455 2,490 61,000
2019/11/21 2,461 2,490 2,425 2,488 97,300
2019/11/20 2,540 2,540 2,459 2,485 138,200
2019/11/19 2,556 2,588 2,500 2,554 215,900
2019/11/18 2,392 2,458 2,356 2,456 143,200
2019/11/15 2,322 2,379 2,265 2,375 152,100
2019/11/14 2,358 2,380 2,325 2,346 162,200
2019/11/13 2,357 2,419 2,338 2,382 146,400
2019/11/12 2,359 2,360 2,310 2,347 165,800
2019/11/11 2,326 2,388 2,326 2,385 188,400
2019/11/08 2,470 2,483 2,322 2,328 484,300
2019/11/07 2,387 2,485 2,362 2,484 353,600
2019/11/06 2,393 2,465 2,339 2,375 495,300
2019/11/05 2,240 2,439 2,235 2,394 894,100
2019/11/01 2,000 2,150 2,000 2,150 1,009,800
2019/10/31 1,980 2,000 1,915 1,925 202,500
2019/10/30 1,941 1,969 1,932 1,969 155,500
2019/10/29 1,940 1,981 1,910 1,931 194,000
2019/10/28 1,892 1,918 1,867 1,916 116,700
2019/10/25 1,885 1,907 1,866 1,882 92,800
2019/10/24 1,867 1,893 1,862 1,876 85,800
2019/10/23 1,840 1,870 1,831 1,867 71,600
2019/10/21 1,804 1,844 1,802 1,844 67,700
2019/10/18 1,826 1,857 1,801 1,819 73,000
2019/10/17 1,800 1,833 1,790 1,828 57,600
2019/10/16 1,832 1,836 1,775 1,789 97,800
2019/10/15 1,796 1,844 1,783 1,824 106,800
2019/10/11 1,806 1,806 1,761 1,767 70,000
2019/10/10 1,807 1,824 1,790 1,800 49,800
2019/10/09 1,804 1,837 1,790 1,817 58,600
2019/10/08 1,804 1,846 1,804 1,827 75,700
2019/10/07 1,790 1,816 1,772 1,811 58,300
2019/10/04 1,763 1,787 1,747 1,786 64,600
2019/10/03 1,781 1,801 1,752 1,754 76,600
2019/10/02 1,800 1,858 1,800 1,815 83,100
2019/10/01 1,802 1,842 1,801 1,834 82,600
2019/09/30 1,818 1,842 1,797 1,817 103,300
2019/09/27 1,830 1,848 1,794 1,837 109,500
2019/09/26 1,845 1,863 1,832 1,841 126,900
2019/09/25 1,785 1,829 1,778 1,823 125,100
2019/09/24 1,753 1,793 1,751 1,777 64,700
2019/09/20 1,722 1,758 1,710 1,743 57,100
2019/09/19 1,705 1,744 1,702 1,713 74,100
2019/09/18 1,729 1,745 1,679 1,685 88,000
2019/09/17 1,738 1,753 1,703 1,730 70,300
2019/09/13 1,768 1,768 1,719 1,720 142,300
2019/09/12 1,791 1,794 1,771 1,771 87,500
2019/09/11 1,823 1,823 1,769 1,790 123,900
2019/09/10 1,880 1,914 1,840 1,842 109,300
2019/09/09 1,857 1,898 1,846 1,883 96,900
2019/09/06 1,862 1,880 1,845 1,845 68,700
2019/09/05 1,815 1,879 1,815 1,861 111,400
2019/09/04 1,814 1,826 1,776 1,811 99,100
2019/09/03 1,859 1,876 1,836 1,836 48,400
2019/09/02 1,855 1,873 1,840 1,862 67,100
2019/08/30 1,848 1,895 1,848 1,871 146,400
2019/08/29 1,825 1,858 1,822 1,841 113,300
2019/08/28 1,850 1,851 1,817 1,825 75,700
2019/08/27 1,811 1,872 1,811 1,838 140,700
2019/08/26 1,770 1,809 1,756 1,790 139,700
2019/08/23 1,805 1,832 1,782 1,806 82,500
2019/08/22 1,860 1,876 1,807 1,820 137,800
2019/08/21 1,787 1,857 1,772 1,849 132,500
2019/08/20 1,750 1,804 1,750 1,786 89,300
2019/08/19 1,755 1,768 1,735 1,752 70,000
2019/08/16 1,743 1,784 1,735 1,750 94,800
2019/08/15 1,742 1,779 1,740 1,751 141,300
2019/08/14 1,771 1,798 1,745 1,798 120,300
2019/08/13 1,757 1,763 1,735 1,738 113,700
2019/08/09 1,768 1,802 1,749 1,784 139,700
2019/08/08 1,789 1,789 1,724 1,739 201,200
2019/08/07 1,824 1,828 1,749 1,761 216,600
2019/08/06 1,746 1,809 1,725 1,801 223,400
2019/08/05 1,930 1,947 1,821 1,832 319,600
2019/08/02 1,900 1,958 1,833 1,917 383,200
2019/08/01 1,902 1,943 1,847 1,916 659,900
2019/07/31 2,006 2,030 1,979 1,982 257,000
2019/07/30 2,026 2,045 1,986 2,001 199,600
2019/07/29 2,040 2,062 2,019 2,028 189,900
2019/07/26 1,987 2,024 1,970 2,015 120,900
2019/07/25 2,015 2,015 1,987 2,003 104,300
2019/07/24 2,025 2,032 1,980 2,022 150,400
2019/07/23 2,050 2,057 2,000 2,003 212,400
2019/07/22 2,027 2,070 1,971 2,028 463,800
2019/07/19 1,945 2,005 1,945 1,994 221,800
2019/07/18 1,955 1,976 1,931 1,938 124,000
2019/07/17 1,975 1,978 1,921 1,978 136,600
2019/07/16 1,940 1,980 1,934 1,975 155,100
2019/07/12 1,935 1,968 1,918 1,929 99,900
2019/07/11 1,944 1,954 1,901 1,951 124,800
2019/07/10 1,926 1,942 1,907 1,940 77,400
2019/07/09 1,905 1,940 1,889 1,926 122,500
2019/07/08 1,910 1,914 1,887 1,905 70,500
2019/07/05 1,907 1,929 1,878 1,917 142,500
2019/07/04 1,955 1,958 1,899 1,906 176,300
2019/07/03 1,983 1,983 1,903 1,908 228,000
2019/07/02 1,999 2,040 1,972 1,991 228,900
2019/07/01 1,973 1,998 1,925 1,997 217,400
2019/06/28 1,872 1,943 1,868 1,934 237,700
2019/06/27 1,870 1,900 1,840 1,859 160,000
2019/06/26 1,940 1,950 1,880 1,881 187,200
2019/06/25 1,905 1,961 1,905 1,938 124,300
2019/06/24 1,949 1,969 1,895 1,923 166,700
2019/06/21 2,000 2,000 1,941 1,964 158,200
2019/06/20 1,979 2,015 1,966 2,005 167,800
2019/06/19 1,959 1,986 1,942 1,968 116,500
2019/06/18 1,998 1,998 1,929 1,935 196,700
2019/06/17 2,001 2,047 1,984 1,999 217,500
2019/06/14 1,990 2,012 1,967 2,008 305,400
2019/06/13 1,921 1,980 1,904 1,979 230,700
2019/06/12 1,918 1,970 1,907 1,934 226,400
2019/06/11 1,901 1,933 1,868 1,923 188,600
2019/06/10 1,910 1,946 1,885 1,922 356,000
2019/06/07 1,893 1,915 1,839 1,876 344,400
2019/06/06 1,830 1,910 1,818 1,862 338,800
2019/06/05 1,808 1,824 1,753 1,813 301,300
2019/06/04 1,800 1,811 1,721 1,748 338,300
2019/06/03 1,836 1,857 1,782 1,790 335,400
2019/05/31 1,962 1,971 1,840 1,893 558,000
2019/05/30 2,050 2,112 1,962 1,989 468,900
2019/05/29 1,952 2,104 1,950 2,080 735,200
2019/05/28 1,948 1,963 1,872 1,946 398,900
2019/05/27 1,856 1,958 1,850 1,942 682,100
2019/05/24 1,796 1,866 1,791 1,850 243,600
2019/05/23 1,770 1,842 1,761 1,836 245,900
2019/05/22 1,813 1,860 1,778 1,791 309,700
2019/05/21 1,832 1,838 1,726 1,787 325,800
2019/05/20 1,795 1,854 1,784 1,839 289,300
2019/05/17 1,711 1,814 1,699 1,801 405,900
2019/05/16 1,719 1,721 1,623 1,690 322,400
2019/05/15 1,625 1,707 1,595 1,702 393,000
2019/05/14 1,673 1,690 1,564 1,585 869,600
2019/05/13 1,900 1,919 1,732 1,738 1,333,600
2019/05/10 1,702 1,730 1,650 1,715 203,900
2019/05/09 1,724 1,746 1,684 1,695 160,900
2019/05/08 1,755 1,756 1,690 1,724 229,800
2019/05/07 1,783 1,833 1,769 1,774 258,300
2019/04/26 1,795 1,809 1,758 1,798 106,800
2019/04/25 1,775 1,830 1,715 1,809 220,500
2019/04/24 1,810 1,814 1,760 1,760 150,500
2019/04/23 1,771 1,856 1,771 1,804 284,300
2019/04/22 1,747 1,878 1,739 1,792 682,100
2019/04/19 1,712 1,759 1,687 1,732 174,600
2019/04/18 1,826 1,826 1,706 1,716 420,200
2019/04/17 1,823 1,836 1,794 1,828 265,100
2019/04/16 1,780 1,817 1,780 1,808 243,300
2019/04/15 1,785 1,822 1,746 1,761 254,700
2019/04/12 1,762 1,786 1,744 1,766 153,500
2019/04/11 1,759 1,766 1,733 1,752 153,200
2019/04/10 1,745 1,780 1,735 1,747 118,300
2019/04/09 1,754 1,787 1,740 1,765 196,900
2019/04/08 1,730 1,769 1,709 1,767 374,200
2019/04/05 1,659 1,693 1,646 1,690 135,900
2019/04/04 1,660 1,687 1,649 1,652 127,300
2019/04/03 1,655 1,703 1,650 1,651 205,900
2019/04/02 1,722 1,728 1,657 1,667 219,400
2019/04/01 1,746 1,749 1,695 1,714 194,400
2019/03/29 1,765 1,772 1,710 1,725 235,700
2019/03/28 1,800 1,800 1,751 1,760 219,000
2019/03/27 1,801 1,852 1,744 1,808 352,300
2019/03/26 1,810 1,819 1,728 1,782 322,000
2019/03/25 1,746 1,809 1,709 1,793 341,400
2019/03/22 1,792 1,842 1,780 1,796 439,700
2019/03/20 1,680 1,772 1,677 1,756 441,400
2019/03/19 1,718 1,718 1,649 1,660 228,800
2019/03/18 1,635 1,756 1,629 1,701 553,000
2019/03/15 1,585 1,615 1,566 1,595 110,900
2019/03/14 1,624 1,639 1,572 1,573 161,200
2019/03/13 1,564 1,614 1,564 1,607 200,100
2019/03/12 1,662 1,666 1,558 1,562 222,900
2019/03/11 1,679 1,690 1,620 1,631 174,600
2019/03/08 1,616 1,684 1,613 1,679 232,100
2019/03/07 1,706 1,721 1,639 1,656 256,600
2019/03/06 1,609 1,701 1,599 1,696 328,500
2019/03/05 1,620 1,638 1,599 1,604 123,600
2019/03/04 1,605 1,642 1,597 1,631 152,300
2019/03/01 1,603 1,623 1,597 1,600 145,900
2019/02/28 1,641 1,641 1,596 1,603 211,100
2019/02/27 1,620 1,668 1,615 1,650 195,200
2019/02/26 1,656 1,670 1,607 1,622 246,400
2019/02/25 1,577 1,643 1,575 1,639 398,800
2019/02/22 1,550 1,562 1,534 1,557 170,900
2019/02/21 1,510 1,547 1,500 1,546 185,400
2019/02/20 1,511 1,543 1,500 1,510 296,200
2019/02/19 1,475 1,531 1,470 1,515 344,300
2019/02/18 1,455 1,475 1,450 1,475 234,800
2019/02/15 1,380 1,458 1,380 1,428 483,100
2019/02/14 1,383 1,394 1,363 1,386 190,700
2019/02/13 1,381 1,408 1,361 1,374 371,800
2019/02/12 1,374 1,396 1,357 1,374 479,000
2019/02/08 1,396 1,403 1,350 1,391 616,500
2019/02/07 1,310 1,418 1,310 1,397 1,725,400
2019/02/06 1,136 1,141 1,120 1,135 100,400
2019/02/05 1,140 1,155 1,117 1,123 75,500
2019/02/04 1,111 1,139 1,100 1,129 63,600
2019/02/01 1,115 1,129 1,096 1,100 113,000
2019/01/31 1,065 1,117 1,065 1,108 160,800
2019/01/30 1,106 1,106 1,059 1,059 103,000
2019/01/29 1,094 1,110 1,062 1,100 88,500
2019/01/28 1,126 1,133 1,093 1,096 92,300
2019/01/25 1,117 1,143 1,112 1,114 105,500
2019/01/24 1,108 1,129 1,096 1,118 90,200
2019/01/23 1,073 1,130 1,067 1,111 165,100
2019/01/22 1,110 1,126 1,072 1,080 151,600
2019/01/21 1,175 1,179 1,108 1,112 151,900
2019/01/18 1,172 1,173 1,143 1,167 169,500
2019/01/17 1,130 1,173 1,124 1,168 208,000
2019/01/16 1,126 1,183 1,126 1,143 341,900
2019/01/15 1,088 1,138 1,081 1,120 219,800
2019/01/11 1,033 1,104 1,031 1,089 276,600
2019/01/10 1,011 1,029 980 1,007 124,900
2019/01/09 1,045 1,060 1,023 1,025 106,300
2019/01/08 1,006 1,057 1,001 1,035 132,500
2019/01/07 949 1,030 949 1,014 146,500
2019/01/04 874 935 874 934 61,100

このページの先頭へ