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
2020/12/30 2,317 2,345 2,274 2,319 69,900
2020/12/29 2,330 2,361 2,309 2,353 100,900
2020/12/28 2,325 2,325 2,270 2,309 85,500
2020/12/25 2,328 2,346 2,281 2,319 75,800
2020/12/24 2,254 2,340 2,233 2,329 138,500
2020/12/23 2,160 2,244 2,144 2,239 135,700
2020/12/22 2,203 2,229 2,095 2,111 144,600
2020/12/21 2,200 2,260 2,146 2,183 126,600
2020/12/18 2,110 2,226 2,075 2,216 264,100
2020/12/17 2,046 2,069 2,011 2,060 57,800
2020/12/16 2,061 2,070 2,011 2,046 55,600
2020/12/15 2,080 2,175 2,016 2,040 100,200
2020/12/14 2,097 2,128 2,027 2,038 103,200
2020/12/11 1,996 2,105 1,996 2,085 136,100
2020/12/10 2,002 2,017 1,963 1,986 79,100
2020/12/09 2,035 2,058 1,986 2,002 62,400
2020/12/08 2,000 2,078 1,988 2,062 63,000
2020/12/07 2,124 2,143 2,021 2,026 78,900
2020/12/04 2,199 2,199 2,045 2,083 129,600
2020/12/03 2,241 2,243 2,152 2,186 121,600
2020/12/02 2,270 2,319 2,231 2,266 115,800
2020/12/01 2,330 2,330 2,247 2,267 180,100
2020/11/30 2,387 2,390 2,265 2,290 165,400
2020/11/27 2,251 2,391 2,251 2,391 189,000
2020/11/26 2,156 2,289 2,153 2,284 222,500
2020/11/25 2,212 2,212 2,140 2,156 99,300
2020/11/24 2,200 2,247 2,196 2,212 96,600
2020/11/20 2,130 2,184 2,088 2,184 87,900
2020/11/19 2,098 2,140 2,070 2,126 54,100
2020/11/18 2,039 2,128 2,038 2,112 105,100
2020/11/17 2,121 2,158 2,050 2,060 80,000
2020/11/16 2,198 2,198 2,120 2,121 93,300
2020/11/13 2,120 2,176 2,102 2,150 94,100
2020/11/12 2,139 2,190 2,138 2,162 108,100
2020/11/11 2,079 2,183 2,061 2,114 180,800
2020/11/10 2,080 2,116 2,044 2,073 146,600
2020/11/09 2,034 2,088 2,034 2,070 150,700
2020/11/06 2,084 2,084 2,013 2,029 161,700
2020/11/05 2,053 2,068 1,984 2,045 263,600
2020/11/04 1,914 2,060 1,914 2,043 256,600
2020/11/02 1,733 1,938 1,732 1,920 298,800
2020/10/30 1,839 1,882 1,766 1,770 168,800
2020/10/29 1,750 1,824 1,742 1,814 106,900
2020/10/28 1,813 1,813 1,760 1,788 91,100
2020/10/27 1,756 1,821 1,743 1,813 130,800
2020/10/26 1,919 1,928 1,794 1,821 193,400
2020/10/23 1,971 1,973 1,865 1,942 203,800
2020/10/22 2,104 2,104 1,962 1,980 233,300
2020/10/21 2,160 2,180 2,111 2,118 93,100
2020/10/20 2,160 2,236 2,110 2,148 226,300
2020/10/19 2,106 2,172 2,096 2,161 170,700
2020/10/16 2,097 2,097 2,026 2,066 134,600
2020/10/15 2,114 2,114 2,042 2,076 136,600
2020/10/14 1,993 2,114 1,992 2,112 146,100
2020/10/13 2,012 2,025 1,976 1,993 93,100
2020/10/12 2,010 2,034 1,952 1,973 133,000
2020/10/09 1,899 1,998 1,871 1,989 175,700
2020/10/08 1,887 1,920 1,868 1,894 115,700
2020/10/07 1,846 1,872 1,819 1,860 76,700
2020/10/06 1,888 1,890 1,847 1,866 127,100
2020/10/05 1,808 1,862 1,788 1,856 193,500
2020/10/02 1,763 1,788 1,732 1,754 113,100
2020/09/30 1,795 1,797 1,708 1,723 106,700
2020/09/29 1,772 1,805 1,755 1,790 59,400
2020/09/28 1,770 1,776 1,731 1,763 63,500
2020/09/25 1,729 1,749 1,713 1,730 68,700
2020/09/24 1,749 1,760 1,690 1,703 87,600
2020/09/23 1,801 1,810 1,765 1,769 70,800
2020/09/18 1,789 1,814 1,768 1,797 55,500
2020/09/17 1,813 1,819 1,753 1,787 75,000
2020/09/16 1,769 1,809 1,769 1,795 108,700
2020/09/15 1,740 1,749 1,712 1,749 73,000
2020/09/14 1,681 1,732 1,672 1,731 131,200
2020/09/11 1,650 1,673 1,620 1,673 67,000
2020/09/10 1,651 1,663 1,627 1,641 39,000
2020/09/09 1,629 1,641 1,609 1,638 59,200
2020/09/08 1,658 1,682 1,632 1,669 69,600
2020/09/07 1,621 1,648 1,606 1,636 72,000
2020/09/04 1,610 1,623 1,577 1,606 54,700
2020/09/03 1,692 1,692 1,629 1,633 75,400
2020/09/02 1,607 1,629 1,599 1,627 43,300
2020/09/01 1,585 1,616 1,554 1,612 39,400
2020/08/31 1,535 1,600 1,535 1,589 51,400
2020/08/28 1,600 1,600 1,500 1,523 97,100
2020/08/27 1,634 1,645 1,596 1,609 34,100
2020/08/26 1,631 1,631 1,584 1,615 69,600
2020/08/25 1,698 1,710 1,628 1,631 71,200
2020/08/24 1,660 1,690 1,660 1,681 74,000
2020/08/21 1,624 1,644 1,624 1,637 37,700
2020/08/20 1,650 1,664 1,612 1,623 57,500
2020/08/19 1,618 1,648 1,610 1,648 30,700
2020/08/18 1,611 1,630 1,599 1,618 38,100
2020/08/17 1,631 1,631 1,556 1,595 78,100
2020/08/14 1,642 1,674 1,623 1,634 72,400
2020/08/13 1,635 1,665 1,620 1,650 133,800
2020/08/12 1,591 1,616 1,569 1,611 79,900
2020/08/11 1,572 1,596 1,559 1,579 101,100
2020/08/07 1,562 1,598 1,549 1,562 107,500
2020/08/06 1,556 1,582 1,540 1,562 115,400
2020/08/05 1,495 1,562 1,495 1,556 146,300
2020/08/04 1,449 1,489 1,429 1,483 126,500
2020/08/03 1,313 1,497 1,300 1,428 337,800
2020/07/31 1,361 1,370 1,272 1,284 177,700
2020/07/30 1,404 1,426 1,363 1,392 97,200
2020/07/29 1,425 1,430 1,404 1,414 54,400
2020/07/28 1,446 1,474 1,426 1,442 67,300
2020/07/27 1,425 1,446 1,414 1,446 46,800
2020/07/22 1,421 1,455 1,421 1,450 47,200
2020/07/21 1,435 1,463 1,425 1,451 59,400
2020/07/20 1,458 1,459 1,400 1,430 78,300
2020/07/17 1,470 1,486 1,418 1,443 120,100
2020/07/16 1,442 1,523 1,442 1,452 219,500
2020/07/15 1,394 1,427 1,378 1,426 107,600
2020/07/14 1,400 1,401 1,352 1,378 88,400
2020/07/13 1,380 1,408 1,363 1,408 54,500
2020/07/10 1,386 1,395 1,357 1,358 64,600
2020/07/09 1,450 1,457 1,386 1,387 78,900
2020/07/08 1,422 1,447 1,400 1,431 83,600
2020/07/07 1,454 1,454 1,392 1,424 125,800
2020/07/06 1,442 1,462 1,421 1,438 84,100
2020/07/03 1,398 1,440 1,384 1,440 58,800
2020/07/02 1,484 1,484 1,362 1,394 166,400
2020/07/01 1,459 1,506 1,451 1,454 161,700
2020/06/30 1,470 1,470 1,411 1,433 170,400
2020/06/29 1,501 1,507 1,433 1,449 167,100
2020/06/26 1,581 1,591 1,514 1,545 144,100
2020/06/25 1,590 1,609 1,566 1,579 111,800
2020/06/24 1,636 1,644 1,602 1,618 84,800
2020/06/23 1,620 1,632 1,585 1,607 80,600
2020/06/22 1,622 1,625 1,584 1,610 112,800
2020/06/19 1,640 1,659 1,594 1,639 161,200
2020/06/18 1,667 1,670 1,614 1,640 127,400
2020/06/17 1,609 1,692 1,593 1,672 244,700
2020/06/16 1,537 1,625 1,536 1,582 251,300
2020/06/15 1,579 1,579 1,461 1,465 235,500
2020/06/12 1,531 1,609 1,521 1,593 222,100
2020/06/11 1,654 1,657 1,601 1,611 175,000
2020/06/10 1,666 1,709 1,653 1,675 171,600
2020/06/09 1,744 1,750 1,678 1,699 149,700
2020/06/08 1,732 1,742 1,700 1,742 135,800
2020/06/05 1,771 1,771 1,658 1,684 267,500
2020/06/04 1,776 1,785 1,719 1,772 176,800
2020/06/03 1,878 1,878 1,756 1,775 205,400
2020/06/02 1,859 1,875 1,817 1,837 124,300
2020/06/01 1,828 1,860 1,800 1,859 109,800
2020/05/29 1,804 1,837 1,787 1,830 71,200
2020/05/28 1,889 1,890 1,786 1,819 158,300
2020/05/27 1,898 1,908 1,842 1,888 118,900
2020/05/26 1,925 1,955 1,872 1,878 165,500
2020/05/25 1,869 1,915 1,834 1,915 151,500
2020/05/22 1,843 1,892 1,807 1,849 181,200
2020/05/21 1,782 1,909 1,780 1,877 305,200
2020/05/20 1,715 1,780 1,690 1,761 121,200
2020/05/19 1,691 1,749 1,663 1,684 140,700
2020/05/18 1,650 1,690 1,621 1,660 106,300
2020/05/15 1,679 1,679 1,606 1,633 112,600
2020/05/14 1,688 1,727 1,624 1,639 177,600
2020/05/13 1,730 1,773 1,694 1,711 141,900
2020/05/12 1,820 1,844 1,706 1,749 282,800
2020/05/11 1,650 1,840 1,646 1,833 459,700
2020/05/08 1,580 1,675 1,550 1,665 393,200
2020/05/07 1,430 1,545 1,430 1,527 180,700
2020/05/01 1,428 1,431 1,393 1,423 91,100
2020/04/30 1,478 1,484 1,431 1,441 91,200
2020/04/28 1,428 1,441 1,386 1,431 103,700
2020/04/27 1,450 1,455 1,402 1,410 95,200
2020/04/24 1,430 1,465 1,410 1,435 75,300
2020/04/23 1,480 1,482 1,418 1,425 82,000
2020/04/22 1,471 1,471 1,397 1,435 155,500
2020/04/21 1,601 1,601 1,494 1,511 159,000
2020/04/20 1,550 1,612 1,543 1,609 160,200
2020/04/17 1,597 1,597 1,502 1,528 230,900
2020/04/16 1,383 1,429 1,381 1,427 66,200
2020/04/15 1,368 1,408 1,358 1,383 87,100
2020/04/14 1,306 1,373 1,306 1,368 62,100
2020/04/13 1,325 1,341 1,291 1,304 49,300
2020/04/10 1,337 1,337 1,271 1,322 87,500
2020/04/09 1,338 1,338 1,278 1,321 86,900
2020/04/08 1,279 1,320 1,236 1,304 97,400
2020/04/07 1,214 1,283 1,214 1,276 106,100
2020/04/06 1,157 1,189 1,113 1,170 152,000
2020/04/03 1,253 1,265 1,174 1,187 92,000
2020/04/02 1,241 1,288 1,217 1,233 76,000
2020/04/01 1,335 1,369 1,263 1,293 63,400
2020/03/31 1,305 1,376 1,298 1,352 84,800
2020/03/30 1,267 1,340 1,244 1,275 123,100
2020/03/27 1,394 1,394 1,303 1,333 77,700
2020/03/26 1,347 1,347 1,290 1,304 100,900
2020/03/25 1,320 1,375 1,294 1,366 118,700
2020/03/24 1,250 1,293 1,227 1,260 88,800
2020/03/23 1,085 1,290 1,050 1,190 174,500
2020/03/19 1,228 1,236 1,085 1,094 126,400
2020/03/18 1,204 1,287 1,196 1,200 165,700
2020/03/17 1,066 1,187 1,039 1,174 217,200
2020/03/16 1,100 1,156 1,071 1,110 177,100
2020/03/13 1,020 1,086 1,004 1,060 147,700
2020/03/12 1,180 1,240 1,145 1,158 149,600
2020/03/11 1,293 1,300 1,210 1,210 132,600
2020/03/10 1,170 1,298 1,111 1,286 193,300
2020/03/09 1,292 1,303 1,218 1,229 142,100
2020/03/06 1,380 1,390 1,346 1,352 116,700
2020/03/05 1,443 1,444 1,390 1,422 86,300
2020/03/04 1,379 1,430 1,364 1,407 98,600
2020/03/03 1,470 1,492 1,381 1,381 157,600
2020/03/02 1,302 1,456 1,300 1,425 154,400
2020/02/28 1,342 1,407 1,323 1,332 194,600
2020/02/27 1,479 1,485 1,405 1,412 151,900
2020/02/26 1,475 1,505 1,435 1,469 107,600
2020/02/25 1,450 1,527 1,441 1,515 127,700
2020/02/21 1,566 1,609 1,566 1,592 94,900
2020/02/20 1,626 1,640 1,585 1,595 126,600
2020/02/19 1,568 1,619 1,560 1,604 118,700
2020/02/18 1,570 1,599 1,544 1,548 213,100
2020/02/17 1,594 1,595 1,534 1,576 171,100
2020/02/14 1,672 1,698 1,608 1,615 212,100
2020/02/13 1,708 1,716 1,665 1,672 157,700
2020/02/12 1,724 1,728 1,681 1,706 143,900
2020/02/10 1,680 1,721 1,677 1,719 200,600
2020/02/07 1,630 1,674 1,622 1,666 293,500
2020/02/06 1,705 1,741 1,564 1,621 797,300
2020/02/05 1,923 1,943 1,890 1,913 321,700
2020/02/04 1,846 1,882 1,832 1,869 175,000
2020/02/03 1,821 1,855 1,788 1,836 265,400
2020/01/31 1,867 1,906 1,854 1,893 119,300
2020/01/30 1,889 1,926 1,836 1,851 200,700
2020/01/29 1,906 1,917 1,849 1,868 148,700
2020/01/28 1,901 1,905 1,881 1,894 126,600
2020/01/27 1,940 1,949 1,918 1,923 163,300
2020/01/24 2,031 2,031 1,982 1,995 115,500
2020/01/23 2,061 2,061 2,024 2,031 99,700
2020/01/22 2,082 2,086 2,051 2,061 147,500
2020/01/21 2,135 2,135 2,090 2,097 60,100
2020/01/20 2,117 2,125 2,087 2,121 102,200
2020/01/17 2,199 2,199 2,127 2,138 80,900
2020/01/16 2,190 2,202 2,164 2,174 71,800
2020/01/15 2,151 2,201 2,136 2,201 82,000
2020/01/14 2,191 2,192 2,159 2,173 91,200
2020/01/10 2,220 2,245 2,183 2,200 84,200
2020/01/09 2,169 2,202 2,145 2,190 92,200
2020/01/08 2,167 2,167 2,102 2,129 137,200
2020/01/07 2,168 2,203 2,168 2,203 88,300
2020/01/06 2,240 2,240 2,163 2,168 110,000

このページの先頭へ