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 |
|---|---|---|---|---|---|
| 2021/12/30 | 2,440 | 2,440 | 2,382 | 2,418 | 36,800 |
| 2021/12/29 | 2,460 | 2,464 | 2,416 | 2,443 | 43,200 |
| 2021/12/28 | 2,404 | 2,447 | 2,388 | 2,438 | 62,700 |
| 2021/12/27 | 2,460 | 2,471 | 2,396 | 2,408 | 59,400 |
| 2021/12/24 | 2,469 | 2,506 | 2,449 | 2,457 | 72,100 |
| 2021/12/23 | 2,449 | 2,455 | 2,419 | 2,440 | 45,100 |
| 2021/12/22 | 2,327 | 2,410 | 2,319 | 2,407 | 71,300 |
| 2021/12/21 | 2,279 | 2,340 | 2,235 | 2,314 | 86,900 |
| 2021/12/20 | 2,293 | 2,347 | 2,288 | 2,293 | 69,300 |
| 2021/12/17 | 2,329 | 2,329 | 2,267 | 2,303 | 67,800 |
| 2021/12/16 | 2,387 | 2,409 | 2,356 | 2,356 | 49,700 |
| 2021/12/15 | 2,320 | 2,355 | 2,302 | 2,337 | 38,300 |
| 2021/12/14 | 2,362 | 2,379 | 2,307 | 2,319 | 40,200 |
| 2021/12/13 | 2,420 | 2,431 | 2,339 | 2,360 | 64,200 |
| 2021/12/10 | 2,492 | 2,492 | 2,378 | 2,385 | 78,900 |
| 2021/12/09 | 2,510 | 2,560 | 2,494 | 2,534 | 91,800 |
| 2021/12/08 | 2,449 | 2,506 | 2,449 | 2,494 | 71,900 |
| 2021/12/07 | 2,378 | 2,434 | 2,355 | 2,422 | 71,000 |
| 2021/12/06 | 2,356 | 2,369 | 2,315 | 2,328 | 53,700 |
| 2021/12/03 | 2,317 | 2,374 | 2,267 | 2,374 | 58,100 |
| 2021/12/02 | 2,399 | 2,399 | 2,295 | 2,303 | 111,100 |
| 2021/12/01 | 2,399 | 2,456 | 2,355 | 2,423 | 133,500 |
| 2021/11/30 | 2,357 | 2,402 | 2,333 | 2,333 | 120,600 |
| 2021/11/29 | 2,277 | 2,353 | 2,267 | 2,286 | 152,500 |
| 2021/11/26 | 2,480 | 2,480 | 2,390 | 2,396 | 101,300 |
| 2021/11/25 | 2,544 | 2,580 | 2,475 | 2,482 | 87,000 |
| 2021/11/24 | 2,460 | 2,567 | 2,441 | 2,544 | 163,600 |
| 2021/11/22 | 2,535 | 2,543 | 2,466 | 2,469 | 85,200 |
| 2021/11/19 | 2,600 | 2,610 | 2,512 | 2,545 | 99,100 |
| 2021/11/18 | 2,547 | 2,570 | 2,480 | 2,561 | 97,600 |
| 2021/11/17 | 2,597 | 2,644 | 2,518 | 2,552 | 98,100 |
| 2021/11/16 | 2,599 | 2,605 | 2,512 | 2,592 | 203,400 |
| 2021/11/15 | 2,763 | 2,771 | 2,614 | 2,636 | 194,500 |
| 2021/11/12 | 2,724 | 2,827 | 2,701 | 2,745 | 215,600 |
| 2021/11/11 | 2,590 | 2,720 | 2,575 | 2,706 | 170,400 |
| 2021/11/10 | 2,675 | 2,689 | 2,563 | 2,619 | 212,300 |
| 2021/11/09 | 2,606 | 2,674 | 2,568 | 2,652 | 336,500 |
| 2021/11/08 | 2,495 | 2,563 | 2,471 | 2,556 | 316,000 |
| 2021/11/05 | 2,420 | 2,497 | 2,380 | 2,445 | 251,200 |
| 2021/11/04 | 2,576 | 2,576 | 2,411 | 2,445 | 498,400 |
| 2021/11/02 | 2,761 | 2,885 | 2,590 | 2,606 | 624,500 |
| 2021/11/01 | 2,755 | 2,755 | 2,755 | 2,755 | 32,900 |
| 2021/10/29 | 3,425 | 3,520 | 3,415 | 3,455 | 169,800 |
| 2021/10/28 | 3,325 | 3,415 | 3,305 | 3,365 | 105,800 |
| 2021/10/27 | 3,300 | 3,315 | 3,270 | 3,290 | 33,500 |
| 2021/10/26 | 3,200 | 3,290 | 3,200 | 3,270 | 29,800 |
| 2021/10/25 | 3,225 | 3,225 | 3,160 | 3,200 | 26,800 |
| 2021/10/22 | 3,180 | 3,255 | 3,140 | 3,205 | 36,200 |
| 2021/10/21 | 3,300 | 3,325 | 3,205 | 3,205 | 48,900 |
| 2021/10/20 | 3,340 | 3,340 | 3,230 | 3,240 | 45,600 |
| 2021/10/19 | 3,280 | 3,340 | 3,255 | 3,280 | 30,100 |
| 2021/10/18 | 3,380 | 3,385 | 3,250 | 3,290 | 81,200 |
| 2021/10/15 | 3,240 | 3,320 | 3,225 | 3,310 | 64,300 |
| 2021/10/14 | 3,060 | 3,180 | 3,030 | 3,180 | 83,100 |
| 2021/10/13 | 3,015 | 3,065 | 2,930 | 3,005 | 49,100 |
| 2021/10/12 | 3,115 | 3,115 | 3,015 | 3,030 | 64,900 |
| 2021/10/11 | 3,120 | 3,120 | 3,010 | 3,105 | 72,200 |
| 2021/10/08 | 3,185 | 3,190 | 3,025 | 3,070 | 198,500 |
| 2021/10/07 | 3,200 | 3,325 | 3,200 | 3,245 | 70,600 |
| 2021/10/06 | 3,335 | 3,425 | 3,230 | 3,235 | 77,900 |
| 2021/10/05 | 3,460 | 3,465 | 3,260 | 3,315 | 116,400 |
| 2021/10/04 | 3,560 | 3,625 | 3,465 | 3,515 | 89,200 |
| 2021/10/01 | 3,490 | 3,575 | 3,440 | 3,490 | 58,900 |
| 2021/09/30 | 3,460 | 3,535 | 3,405 | 3,515 | 57,500 |
| 2021/09/29 | 3,390 | 3,495 | 3,375 | 3,455 | 60,100 |
| 2021/09/28 | 3,510 | 3,515 | 3,400 | 3,500 | 53,000 |
| 2021/09/27 | 3,485 | 3,600 | 3,455 | 3,500 | 104,500 |
| 2021/09/24 | 3,425 | 3,455 | 3,365 | 3,450 | 55,400 |
| 2021/09/22 | 3,400 | 3,420 | 3,315 | 3,315 | 46,400 |
| 2021/09/21 | 3,310 | 3,450 | 3,310 | 3,450 | 64,700 |
| 2021/09/17 | 3,320 | 3,440 | 3,315 | 3,430 | 74,400 |
| 2021/09/16 | 3,415 | 3,430 | 3,250 | 3,310 | 80,300 |
| 2021/09/15 | 3,390 | 3,450 | 3,355 | 3,380 | 71,600 |
| 2021/09/14 | 3,490 | 3,495 | 3,360 | 3,460 | 112,500 |
| 2021/09/13 | 3,400 | 3,510 | 3,345 | 3,490 | 126,600 |
| 2021/09/10 | 3,190 | 3,330 | 3,165 | 3,330 | 88,600 |
| 2021/09/09 | 3,110 | 3,205 | 3,100 | 3,190 | 68,100 |
| 2021/09/08 | 3,160 | 3,190 | 3,095 | 3,140 | 51,200 |
| 2021/09/07 | 3,220 | 3,265 | 3,195 | 3,200 | 41,500 |
| 2021/09/06 | 3,135 | 3,215 | 3,110 | 3,215 | 49,400 |
| 2021/09/03 | 3,175 | 3,220 | 3,080 | 3,135 | 79,400 |
| 2021/09/02 | 3,255 | 3,255 | 3,150 | 3,190 | 59,400 |
| 2021/09/01 | 3,320 | 3,320 | 3,170 | 3,250 | 56,200 |
| 2021/08/31 | 3,275 | 3,345 | 3,260 | 3,300 | 53,700 |
| 2021/08/30 | 3,270 | 3,270 | 3,205 | 3,250 | 39,300 |
| 2021/08/27 | 3,180 | 3,210 | 3,120 | 3,200 | 35,500 |
| 2021/08/26 | 3,200 | 3,255 | 3,170 | 3,190 | 55,800 |
| 2021/08/25 | 3,185 | 3,250 | 3,130 | 3,170 | 65,700 |
| 2021/08/24 | 3,045 | 3,185 | 3,045 | 3,170 | 78,600 |
| 2021/08/23 | 2,882 | 3,045 | 2,880 | 3,000 | 79,900 |
| 2021/08/20 | 2,872 | 2,950 | 2,830 | 2,893 | 94,900 |
| 2021/08/19 | 2,845 | 2,893 | 2,809 | 2,839 | 52,200 |
| 2021/08/18 | 2,810 | 2,893 | 2,758 | 2,870 | 55,000 |
| 2021/08/17 | 2,884 | 2,915 | 2,791 | 2,812 | 69,400 |
| 2021/08/16 | 2,950 | 2,960 | 2,842 | 2,863 | 85,500 |
| 2021/08/13 | 2,955 | 2,968 | 2,848 | 2,936 | 79,100 |
| 2021/08/12 | 2,881 | 2,977 | 2,864 | 2,914 | 134,900 |
| 2021/08/11 | 2,748 | 2,916 | 2,738 | 2,910 | 219,600 |
| 2021/08/10 | 2,652 | 2,724 | 2,652 | 2,711 | 131,100 |
| 2021/08/06 | 2,651 | 2,710 | 2,581 | 2,617 | 114,400 |
| 2021/08/05 | 2,650 | 2,704 | 2,625 | 2,631 | 141,700 |
| 2021/08/04 | 2,761 | 2,783 | 2,651 | 2,657 | 249,400 |
| 2021/08/03 | 2,900 | 2,920 | 2,795 | 2,798 | 186,500 |
| 2021/08/02 | 2,890 | 2,990 | 2,801 | 2,831 | 241,300 |
| 2021/07/30 | 3,230 | 3,230 | 3,125 | 3,150 | 62,200 |
| 2021/07/29 | 3,235 | 3,260 | 3,220 | 3,260 | 37,000 |
| 2021/07/28 | 3,310 | 3,310 | 3,215 | 3,255 | 40,600 |
| 2021/07/27 | 3,330 | 3,355 | 3,300 | 3,345 | 24,400 |
| 2021/07/26 | 3,350 | 3,365 | 3,300 | 3,335 | 25,200 |
| 2021/07/21 | 3,305 | 3,335 | 3,265 | 3,305 | 47,100 |
| 2021/07/20 | 3,285 | 3,310 | 3,215 | 3,235 | 51,200 |
| 2021/07/19 | 3,360 | 3,360 | 3,235 | 3,305 | 61,900 |
| 2021/07/16 | 3,380 | 3,415 | 3,340 | 3,390 | 49,000 |
| 2021/07/15 | 3,490 | 3,490 | 3,330 | 3,385 | 113,500 |
| 2021/07/14 | 3,415 | 3,550 | 3,410 | 3,540 | 84,400 |
| 2021/07/13 | 3,435 | 3,440 | 3,390 | 3,415 | 35,000 |
| 2021/07/12 | 3,490 | 3,490 | 3,375 | 3,410 | 54,200 |
| 2021/07/09 | 3,360 | 3,430 | 3,345 | 3,430 | 53,000 |
| 2021/07/08 | 3,450 | 3,485 | 3,390 | 3,405 | 54,900 |
| 2021/07/07 | 3,345 | 3,515 | 3,345 | 3,490 | 80,500 |
| 2021/07/06 | 3,490 | 3,500 | 3,380 | 3,415 | 56,700 |
| 2021/07/05 | 3,400 | 3,505 | 3,395 | 3,460 | 66,200 |
| 2021/07/02 | 3,330 | 3,395 | 3,305 | 3,385 | 44,100 |
| 2021/07/01 | 3,390 | 3,390 | 3,305 | 3,330 | 54,400 |
| 2021/06/30 | 3,490 | 3,525 | 3,365 | 3,395 | 102,300 |
| 2021/06/29 | 3,650 | 3,655 | 3,450 | 3,490 | 159,100 |
| 2021/06/28 | 3,390 | 3,565 | 3,360 | 3,555 | 174,100 |
| 2021/06/25 | 3,325 | 3,355 | 3,285 | 3,325 | 36,100 |
| 2021/06/24 | 3,305 | 3,360 | 3,270 | 3,280 | 46,700 |
| 2021/06/23 | 3,320 | 3,385 | 3,300 | 3,325 | 54,200 |
| 2021/06/22 | 3,285 | 3,345 | 3,245 | 3,325 | 72,000 |
| 2021/06/21 | 3,180 | 3,250 | 3,135 | 3,200 | 81,500 |
| 2021/06/18 | 3,390 | 3,445 | 3,250 | 3,250 | 72,400 |
| 2021/06/17 | 3,310 | 3,370 | 3,265 | 3,340 | 43,100 |
| 2021/06/16 | 3,280 | 3,310 | 3,220 | 3,300 | 58,900 |
| 2021/06/15 | 3,280 | 3,370 | 3,210 | 3,310 | 96,700 |
| 2021/06/14 | 3,440 | 3,480 | 3,240 | 3,250 | 176,000 |
| 2021/06/11 | 3,365 | 3,455 | 3,330 | 3,420 | 143,400 |
| 2021/06/10 | 3,305 | 3,360 | 3,250 | 3,315 | 109,700 |
| 2021/06/09 | 3,315 | 3,380 | 3,270 | 3,325 | 137,100 |
| 2021/06/08 | 3,175 | 3,370 | 3,165 | 3,360 | 232,100 |
| 2021/06/07 | 3,070 | 3,220 | 3,055 | 3,180 | 217,700 |
| 2021/06/04 | 2,944 | 3,070 | 2,912 | 2,938 | 139,500 |
| 2021/06/03 | 2,852 | 2,970 | 2,827 | 2,962 | 89,900 |
| 2021/06/02 | 2,823 | 2,856 | 2,808 | 2,821 | 37,800 |
| 2021/06/01 | 2,904 | 2,904 | 2,836 | 2,855 | 69,000 |
| 2021/05/31 | 2,914 | 2,960 | 2,888 | 2,895 | 75,700 |
| 2021/05/28 | 2,975 | 2,976 | 2,862 | 2,874 | 73,600 |
| 2021/05/27 | 2,921 | 2,956 | 2,891 | 2,910 | 69,900 |
| 2021/05/26 | 2,855 | 2,970 | 2,855 | 2,947 | 66,600 |
| 2021/05/25 | 2,885 | 2,902 | 2,818 | 2,858 | 53,400 |
| 2021/05/24 | 2,916 | 2,958 | 2,874 | 2,875 | 73,800 |
| 2021/05/21 | 2,855 | 2,890 | 2,840 | 2,866 | 50,400 |
| 2021/05/20 | 2,730 | 2,826 | 2,730 | 2,805 | 78,700 |
| 2021/05/19 | 2,634 | 2,763 | 2,619 | 2,730 | 60,000 |
| 2021/05/18 | 2,683 | 2,689 | 2,612 | 2,649 | 51,700 |
| 2021/05/17 | 2,736 | 2,768 | 2,611 | 2,640 | 98,700 |
| 2021/05/14 | 2,685 | 2,749 | 2,635 | 2,708 | 71,600 |
| 2021/05/13 | 2,710 | 2,752 | 2,635 | 2,653 | 133,700 |
| 2021/05/12 | 2,754 | 2,842 | 2,727 | 2,773 | 74,100 |
| 2021/05/11 | 2,930 | 2,965 | 2,786 | 2,787 | 174,200 |
| 2021/05/10 | 2,940 | 3,040 | 2,855 | 2,976 | 500,000 |
| 2021/05/07 | 2,592 | 2,655 | 2,561 | 2,643 | 69,500 |
| 2021/05/06 | 2,546 | 2,600 | 2,515 | 2,597 | 61,300 |
| 2021/04/30 | 2,574 | 2,611 | 2,534 | 2,545 | 69,100 |
| 2021/04/28 | 2,531 | 2,562 | 2,496 | 2,549 | 50,600 |
| 2021/04/27 | 2,593 | 2,604 | 2,497 | 2,499 | 98,200 |
| 2021/04/26 | 2,726 | 2,726 | 2,534 | 2,585 | 146,300 |
| 2021/04/23 | 2,736 | 2,786 | 2,692 | 2,739 | 40,400 |
| 2021/04/22 | 2,753 | 2,789 | 2,652 | 2,786 | 82,300 |
| 2021/04/21 | 2,786 | 2,810 | 2,702 | 2,711 | 57,400 |
| 2021/04/20 | 2,837 | 2,915 | 2,796 | 2,826 | 109,200 |
| 2021/04/19 | 2,778 | 2,878 | 2,720 | 2,866 | 93,900 |
| 2021/04/16 | 2,778 | 2,797 | 2,738 | 2,778 | 52,900 |
| 2021/04/15 | 2,722 | 2,804 | 2,721 | 2,799 | 87,400 |
| 2021/04/14 | 2,751 | 2,812 | 2,705 | 2,721 | 63,800 |
| 2021/04/13 | 2,700 | 2,793 | 2,663 | 2,761 | 110,300 |
| 2021/04/12 | 2,680 | 2,714 | 2,607 | 2,629 | 38,800 |
| 2021/04/09 | 2,580 | 2,674 | 2,572 | 2,664 | 86,700 |
| 2021/04/08 | 2,520 | 2,588 | 2,485 | 2,569 | 84,200 |
| 2021/04/07 | 2,500 | 2,525 | 2,484 | 2,503 | 30,100 |
| 2021/04/06 | 2,536 | 2,553 | 2,458 | 2,495 | 55,900 |
| 2021/04/05 | 2,539 | 2,539 | 2,495 | 2,522 | 40,700 |
| 2021/04/02 | 2,570 | 2,577 | 2,517 | 2,539 | 56,200 |
| 2021/04/01 | 2,525 | 2,555 | 2,470 | 2,549 | 45,300 |
| 2021/03/31 | 2,481 | 2,509 | 2,440 | 2,495 | 51,100 |
| 2021/03/30 | 2,540 | 2,555 | 2,476 | 2,484 | 43,200 |
| 2021/03/29 | 2,517 | 2,584 | 2,512 | 2,537 | 49,700 |
| 2021/03/26 | 2,450 | 2,516 | 2,445 | 2,510 | 48,300 |
| 2021/03/25 | 2,405 | 2,432 | 2,392 | 2,431 | 54,400 |
| 2021/03/24 | 2,505 | 2,521 | 2,425 | 2,431 | 70,400 |
| 2021/03/23 | 2,550 | 2,583 | 2,525 | 2,559 | 77,900 |
| 2021/03/22 | 2,599 | 2,660 | 2,550 | 2,585 | 93,700 |
| 2021/03/19 | 2,576 | 2,595 | 2,541 | 2,566 | 90,300 |
| 2021/03/18 | 2,674 | 2,674 | 2,590 | 2,626 | 64,200 |
| 2021/03/17 | 2,616 | 2,657 | 2,592 | 2,639 | 50,100 |
| 2021/03/16 | 2,555 | 2,654 | 2,550 | 2,653 | 70,300 |
| 2021/03/15 | 2,596 | 2,598 | 2,512 | 2,575 | 83,900 |
| 2021/03/12 | 2,520 | 2,579 | 2,494 | 2,577 | 74,300 |
| 2021/03/11 | 2,376 | 2,499 | 2,361 | 2,482 | 54,500 |
| 2021/03/10 | 2,433 | 2,451 | 2,371 | 2,376 | 39,000 |
| 2021/03/09 | 2,339 | 2,420 | 2,301 | 2,413 | 52,400 |
| 2021/03/08 | 2,398 | 2,413 | 2,330 | 2,360 | 49,800 |
| 2021/03/05 | 2,362 | 2,407 | 2,254 | 2,356 | 73,000 |
| 2021/03/04 | 2,360 | 2,412 | 2,340 | 2,412 | 65,000 |
| 2021/03/03 | 2,497 | 2,509 | 2,370 | 2,396 | 66,300 |
| 2021/03/02 | 2,528 | 2,530 | 2,451 | 2,459 | 41,400 |
| 2021/03/01 | 2,468 | 2,523 | 2,450 | 2,494 | 44,700 |
| 2021/02/26 | 2,474 | 2,518 | 2,426 | 2,431 | 69,100 |
| 2021/02/25 | 2,591 | 2,591 | 2,480 | 2,542 | 77,800 |
| 2021/02/24 | 2,735 | 2,741 | 2,566 | 2,566 | 131,500 |
| 2021/02/22 | 2,665 | 2,790 | 2,642 | 2,785 | 114,900 |
| 2021/02/19 | 2,640 | 2,688 | 2,613 | 2,666 | 85,800 |
| 2021/02/18 | 2,631 | 2,698 | 2,608 | 2,682 | 78,500 |
| 2021/02/17 | 2,600 | 2,668 | 2,550 | 2,662 | 81,900 |
| 2021/02/16 | 2,657 | 2,670 | 2,595 | 2,622 | 72,300 |
| 2021/02/15 | 2,520 | 2,649 | 2,505 | 2,631 | 122,100 |
| 2021/02/12 | 2,570 | 2,580 | 2,515 | 2,531 | 72,900 |
| 2021/02/10 | 2,604 | 2,635 | 2,547 | 2,580 | 75,800 |
| 2021/02/09 | 2,564 | 2,614 | 2,517 | 2,590 | 96,900 |
| 2021/02/08 | 2,599 | 2,641 | 2,535 | 2,593 | 119,100 |
| 2021/02/05 | 2,835 | 2,847 | 2,603 | 2,614 | 223,000 |
| 2021/02/04 | 2,761 | 2,895 | 2,761 | 2,832 | 209,500 |
| 2021/02/03 | 2,612 | 2,745 | 2,525 | 2,735 | 243,100 |
| 2021/02/02 | 2,505 | 2,633 | 2,505 | 2,605 | 109,800 |
| 2021/02/01 | 2,521 | 2,621 | 2,485 | 2,505 | 50,700 |
| 2021/01/29 | 2,535 | 2,594 | 2,499 | 2,534 | 78,300 |
| 2021/01/28 | 2,511 | 2,540 | 2,460 | 2,519 | 93,300 |
| 2021/01/27 | 2,578 | 2,607 | 2,523 | 2,594 | 60,700 |
| 2021/01/26 | 2,680 | 2,682 | 2,532 | 2,532 | 126,300 |
| 2021/01/25 | 2,774 | 2,803 | 2,672 | 2,695 | 104,500 |
| 2021/01/22 | 2,615 | 2,730 | 2,614 | 2,730 | 147,300 |
| 2021/01/21 | 2,582 | 2,628 | 2,582 | 2,615 | 87,900 |
| 2021/01/20 | 2,583 | 2,628 | 2,514 | 2,546 | 91,900 |
| 2021/01/19 | 2,612 | 2,624 | 2,531 | 2,553 | 104,300 |
| 2021/01/18 | 2,568 | 2,636 | 2,539 | 2,631 | 134,600 |
| 2021/01/15 | 2,694 | 2,711 | 2,545 | 2,582 | 236,600 |
| 2021/01/14 | 2,731 | 2,758 | 2,674 | 2,698 | 160,700 |
| 2021/01/13 | 2,795 | 2,795 | 2,650 | 2,727 | 247,900 |
| 2021/01/12 | 2,663 | 2,831 | 2,638 | 2,766 | 308,800 |
| 2021/01/08 | 2,485 | 2,663 | 2,485 | 2,663 | 298,700 |
| 2021/01/07 | 2,499 | 2,578 | 2,462 | 2,485 | 177,200 |
| 2021/01/06 | 2,362 | 2,509 | 2,362 | 2,446 | 254,900 |
| 2021/01/05 | 2,280 | 2,353 | 2,275 | 2,342 | 80,300 |
| 2021/01/04 | 2,310 | 2,315 | 2,263 | 2,280 | 91,700 |