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
2023/12/29 951 965 940 963 59,100
2023/12/28 933 959 924 951 78,500
2023/12/27 888 942 886 941 164,900
2023/12/26 893 900 882 888 128,000
2023/12/25 899 911 878 894 112,800
2023/12/22 898 910 893 895 68,200
2023/12/21 902 909 891 902 87,000
2023/12/20 928 937 913 917 71,000
2023/12/19 912 929 902 929 123,300
2023/12/18 933 952 902 914 188,800
2023/12/15 929 950 924 936 122,100
2023/12/14 921 943 916 934 117,500
2023/12/13 943 954 920 921 120,000
2023/12/12 989 990 940 950 148,800
2023/12/11 999 1,009 976 976 128,200
2023/12/08 1,021 1,038 985 986 183,500
2023/12/07 1,111 1,111 1,042 1,042 148,400
2023/12/06 1,090 1,135 1,090 1,119 87,600
2023/12/05 1,109 1,113 1,089 1,090 57,800
2023/12/04 1,084 1,120 1,075 1,106 75,300
2023/12/01 1,100 1,100 1,062 1,079 71,300
2023/11/30 1,103 1,107 1,083 1,100 36,600
2023/11/29 1,090 1,103 1,085 1,097 53,100
2023/11/28 1,067 1,106 1,064 1,104 54,200
2023/11/27 1,089 1,099 1,064 1,067 56,200
2023/11/24 1,090 1,117 1,090 1,093 36,100
2023/11/22 1,108 1,121 1,084 1,087 47,900
2023/11/21 1,113 1,126 1,094 1,118 91,600
2023/11/20 1,040 1,102 1,040 1,093 101,500
2023/11/17 1,073 1,073 1,040 1,040 148,600
2023/11/16 1,147 1,147 1,077 1,081 124,900
2023/11/15 1,146 1,153 1,108 1,148 96,500
2023/11/14 1,075 1,133 1,075 1,123 117,500
2023/11/13 1,110 1,120 1,069 1,074 83,800
2023/11/10 1,172 1,172 1,102 1,109 89,900
2023/11/09 1,208 1,208 1,178 1,182 36,100
2023/11/08 1,207 1,220 1,191 1,199 50,700
2023/11/07 1,176 1,207 1,166 1,201 58,700
2023/11/06 1,216 1,216 1,154 1,179 128,100
2023/11/02 1,196 1,246 1,196 1,199 110,900
2023/11/01 1,200 1,242 1,189 1,209 214,600
2023/10/31 1,107 1,180 1,107 1,173 239,700
2023/10/30 1,050 1,142 1,043 1,130 424,600
2023/10/27 1,131 1,143 1,120 1,130 60,300
2023/10/26 1,119 1,131 1,106 1,119 44,500
2023/10/25 1,177 1,177 1,138 1,142 45,300
2023/10/24 1,150 1,163 1,105 1,163 68,600
2023/10/23 1,177 1,196 1,153 1,153 49,600
2023/10/20 1,164 1,189 1,156 1,176 55,500
2023/10/19 1,173 1,203 1,170 1,180 50,000
2023/10/18 1,182 1,212 1,174 1,206 64,900
2023/10/17 1,146 1,205 1,146 1,174 86,700
2023/10/16 1,173 1,173 1,114 1,125 76,600
2023/10/13 1,175 1,181 1,158 1,161 59,800
2023/10/12 1,144 1,172 1,138 1,172 51,400
2023/10/11 1,174 1,206 1,162 1,174 84,300
2023/10/10 1,139 1,164 1,139 1,151 46,200
2023/10/06 1,123 1,150 1,098 1,134 65,900
2023/10/05 1,122 1,139 1,119 1,127 83,100
2023/10/04 1,091 1,129 1,083 1,114 133,400
2023/10/03 1,173 1,173 1,136 1,136 73,700
2023/10/02 1,199 1,212 1,171 1,174 69,700
2023/09/29 1,223 1,229 1,193 1,193 62,800
2023/09/28 1,222 1,248 1,204 1,210 67,900
2023/09/27 1,202 1,243 1,202 1,234 58,000
2023/09/26 1,211 1,212 1,199 1,208 41,000
2023/09/25 1,210 1,220 1,201 1,215 50,000
2023/09/22 1,174 1,217 1,172 1,211 52,800
2023/09/21 1,221 1,221 1,190 1,190 75,800
2023/09/20 1,234 1,249 1,221 1,221 44,400
2023/09/19 1,254 1,254 1,217 1,235 117,300
2023/09/15 1,236 1,263 1,235 1,242 55,100
2023/09/14 1,252 1,258 1,216 1,227 79,600
2023/09/13 1,249 1,269 1,239 1,247 86,200
2023/09/12 1,251 1,275 1,241 1,252 76,000
2023/09/11 1,259 1,279 1,249 1,251 69,600
2023/09/08 1,260 1,277 1,254 1,257 65,200
2023/09/07 1,273 1,276 1,261 1,266 90,800
2023/09/06 1,304 1,314 1,291 1,293 76,700
2023/09/05 1,294 1,306 1,271 1,304 106,400
2023/09/04 1,277 1,295 1,265 1,285 97,800
2023/09/01 1,260 1,275 1,249 1,268 113,500
2023/08/31 1,287 1,334 1,276 1,281 301,000
2023/08/30 1,214 1,272 1,214 1,270 326,200
2023/08/29 1,171 1,197 1,166 1,184 226,700
2023/08/28 1,190 1,191 1,169 1,181 148,100
2023/08/25 1,185 1,206 1,175 1,188 155,200
2023/08/24 1,225 1,226 1,196 1,212 148,600
2023/08/23 1,212 1,229 1,199 1,225 123,000
2023/08/22 1,226 1,251 1,226 1,241 79,300
2023/08/21 1,184 1,226 1,184 1,225 198,900
2023/08/18 1,145 1,183 1,137 1,183 142,800
2023/08/17 1,190 1,192 1,142 1,167 238,300
2023/08/16 1,218 1,220 1,196 1,204 120,800
2023/08/15 1,220 1,220 1,199 1,220 120,400
2023/08/14 1,219 1,220 1,194 1,213 130,600
2023/08/10 1,220 1,222 1,203 1,217 131,800
2023/08/09 1,238 1,242 1,230 1,236 118,500
2023/08/08 1,254 1,254 1,233 1,241 145,600
2023/08/07 1,261 1,275 1,243 1,275 274,900
2023/08/04 1,281 1,298 1,248 1,291 303,200
2023/08/03 1,341 1,348 1,275 1,284 485,200
2023/08/02 1,362 1,401 1,335 1,377 326,200
2023/08/01 1,491 1,534 1,360 1,375 833,400
2023/07/31 1,662 1,694 1,651 1,654 156,400
2023/07/28 1,633 1,660 1,622 1,653 103,900
2023/07/27 1,640 1,658 1,630 1,655 50,300
2023/07/26 1,637 1,652 1,611 1,645 51,300
2023/07/25 1,624 1,659 1,624 1,651 60,900
2023/07/24 1,595 1,636 1,595 1,623 76,000
2023/07/21 1,642 1,642 1,572 1,580 152,200
2023/07/20 1,641 1,661 1,639 1,649 85,200
2023/07/19 1,669 1,689 1,650 1,656 83,400
2023/07/18 1,647 1,668 1,616 1,654 141,300
2023/07/14 1,658 1,660 1,597 1,630 133,600
2023/07/13 1,628 1,647 1,597 1,642 128,700
2023/07/12 1,661 1,678 1,617 1,639 88,900
2023/07/11 1,667 1,702 1,634 1,646 149,800
2023/07/10 1,608 1,669 1,578 1,655 172,700
2023/07/07 1,631 1,649 1,613 1,620 153,100
2023/07/06 1,679 1,687 1,645 1,671 139,200
2023/07/05 1,720 1,721 1,675 1,697 170,600
2023/07/04 1,770 1,770 1,712 1,742 134,400
2023/07/03 1,830 1,840 1,766 1,770 168,400
2023/06/30 1,721 1,806 1,695 1,802 210,900
2023/06/29 1,730 1,760 1,722 1,747 109,600
2023/06/28 1,696 1,725 1,694 1,710 87,300
2023/06/27 1,685 1,702 1,601 1,668 148,600
2023/06/26 1,732 1,772 1,700 1,714 163,700
2023/06/23 1,797 1,815 1,685 1,732 294,500
2023/06/22 1,748 1,800 1,748 1,769 266,300
2023/06/21 1,730 1,756 1,704 1,755 205,600
2023/06/20 1,731 1,755 1,693 1,740 275,900
2023/06/19 1,700 1,714 1,648 1,708 307,100
2023/06/16 1,609 1,678 1,608 1,662 280,700
2023/06/15 1,592 1,630 1,584 1,585 156,700
2023/06/14 1,626 1,655 1,580 1,592 302,500
2023/06/13 1,579 1,618 1,542 1,573 422,800
2023/06/12 1,493 1,560 1,490 1,539 165,700
2023/06/09 1,476 1,493 1,458 1,476 101,100
2023/06/08 1,462 1,479 1,436 1,442 118,600
2023/06/07 1,514 1,528 1,476 1,477 140,600
2023/06/06 1,520 1,532 1,489 1,514 161,200
2023/06/05 1,571 1,573 1,496 1,549 298,600
2023/06/02 1,429 1,549 1,429 1,531 386,000
2023/06/01 1,445 1,445 1,409 1,409 59,200
2023/05/31 1,435 1,459 1,431 1,450 85,500
2023/05/30 1,429 1,465 1,422 1,463 92,800
2023/05/29 1,407 1,433 1,398 1,429 89,500
2023/05/26 1,384 1,384 1,354 1,366 54,400
2023/05/25 1,433 1,433 1,389 1,393 65,000
2023/05/24 1,399 1,438 1,378 1,430 65,400
2023/05/23 1,450 1,457 1,399 1,403 87,600
2023/05/22 1,434 1,447 1,408 1,447 75,500
2023/05/19 1,393 1,449 1,386 1,437 130,600
2023/05/18 1,395 1,395 1,343 1,373 166,400
2023/05/17 1,410 1,425 1,391 1,399 152,000
2023/05/16 1,437 1,437 1,391 1,395 149,100
2023/05/15 1,440 1,460 1,414 1,423 121,700
2023/05/12 1,463 1,495 1,423 1,446 279,900
2023/05/11 1,393 1,480 1,384 1,471 842,900
2023/05/10 1,312 1,319 1,291 1,303 150,900
2023/05/09 1,297 1,324 1,291 1,312 157,400
2023/05/08 1,229 1,273 1,229 1,271 100,900
2023/05/02 1,231 1,235 1,210 1,234 63,200
2023/05/01 1,242 1,246 1,223 1,229 55,200
2023/04/28 1,230 1,246 1,222 1,240 86,300
2023/04/27 1,225 1,230 1,204 1,209 101,700
2023/04/26 1,245 1,245 1,218 1,220 90,500
2023/04/25 1,245 1,267 1,245 1,251 90,500
2023/04/24 1,236 1,250 1,231 1,236 82,200
2023/04/21 1,242 1,243 1,221 1,228 74,400
2023/04/20 1,225 1,275 1,220 1,253 168,200
2023/04/19 1,250 1,250 1,220 1,225 88,300
2023/04/18 1,250 1,264 1,239 1,264 99,600
2023/04/17 1,269 1,269 1,225 1,231 108,100
2023/04/14 1,240 1,269 1,230 1,256 176,800
2023/04/13 1,223 1,223 1,205 1,216 74,600
2023/04/12 1,222 1,226 1,209 1,223 76,700
2023/04/11 1,211 1,231 1,211 1,219 131,900
2023/04/10 1,218 1,227 1,196 1,205 92,900
2023/04/07 1,234 1,242 1,202 1,211 106,700
2023/04/06 1,247 1,249 1,220 1,225 112,900
2023/04/05 1,297 1,299 1,266 1,267 85,500
2023/04/04 1,343 1,343 1,304 1,310 102,000
2023/04/03 1,326 1,358 1,325 1,344 136,800
2023/03/31 1,296 1,318 1,291 1,313 60,100
2023/03/30 1,295 1,310 1,286 1,292 74,700
2023/03/29 1,290 1,302 1,282 1,302 79,900
2023/03/28 1,296 1,302 1,284 1,296 71,000
2023/03/27 1,309 1,309 1,275 1,297 74,000
2023/03/24 1,307 1,312 1,293 1,309 73,300
2023/03/23 1,290 1,321 1,288 1,311 83,400
2023/03/22 1,321 1,329 1,297 1,310 104,000
2023/03/20 1,317 1,329 1,286 1,291 122,100
2023/03/17 1,313 1,353 1,313 1,345 140,200
2023/03/16 1,257 1,343 1,236 1,343 261,400
2023/03/15 1,311 1,317 1,257 1,268 157,800
2023/03/14 1,325 1,325 1,275 1,283 186,800
2023/03/13 1,347 1,355 1,326 1,344 131,600
2023/03/10 1,416 1,416 1,375 1,375 168,100
2023/03/09 1,442 1,459 1,428 1,433 103,200
2023/03/08 1,449 1,450 1,418 1,430 125,300
2023/03/07 1,421 1,455 1,416 1,449 108,500
2023/03/06 1,447 1,474 1,425 1,425 141,100
2023/03/03 1,441 1,452 1,425 1,432 149,400
2023/03/02 1,434 1,444 1,401 1,417 264,400
2023/03/01 1,414 1,454 1,369 1,449 493,800
2023/02/28 1,344 1,450 1,343 1,420 535,400
2023/02/27 1,347 1,366 1,333 1,351 346,700
2023/02/24 1,396 1,404 1,340 1,360 329,100
2023/02/22 1,402 1,403 1,367 1,380 456,100
2023/02/21 1,463 1,470 1,421 1,427 297,500
2023/02/20 1,501 1,501 1,444 1,453 346,800
2023/02/17 1,548 1,560 1,523 1,526 109,000
2023/02/16 1,569 1,581 1,548 1,578 145,200
2023/02/15 1,570 1,570 1,540 1,553 126,800
2023/02/14 1,581 1,593 1,555 1,584 94,800
2023/02/13 1,578 1,600 1,538 1,595 176,500
2023/02/10 1,635 1,641 1,600 1,609 276,300
2023/02/09 1,674 1,680 1,636 1,665 259,400
2023/02/08 1,730 1,740 1,682 1,682 153,800
2023/02/07 1,745 1,752 1,708 1,738 136,700
2023/02/06 1,830 1,874 1,761 1,765 168,100
2023/02/03 1,663 1,863 1,660 1,821 612,900
2023/02/02 1,958 1,966 1,905 1,943 173,500
2023/02/01 1,954 1,979 1,945 1,963 49,300
2023/01/31 1,955 1,955 1,911 1,930 45,600
2023/01/30 1,985 2,001 1,950 1,959 52,100
2023/01/27 2,000 2,015 1,979 2,000 26,700
2023/01/26 1,980 2,007 1,972 1,993 20,600
2023/01/25 1,989 1,998 1,965 1,995 39,000
2023/01/24 1,985 2,017 1,962 1,991 59,300
2023/01/23 1,950 1,977 1,935 1,961 54,200
2023/01/20 1,940 1,941 1,918 1,918 43,600
2023/01/19 1,951 1,986 1,934 1,952 65,700
2023/01/18 1,926 1,983 1,926 1,971 42,500
2023/01/17 1,950 1,955 1,911 1,934 54,500
2023/01/16 1,958 1,982 1,948 1,948 52,300
2023/01/13 2,008 2,013 1,965 1,973 28,900
2023/01/12 2,010 2,022 1,984 2,008 27,900
2023/01/11 1,955 2,003 1,955 1,997 32,900
2023/01/10 1,951 1,970 1,949 1,955 28,500
2023/01/06 1,913 1,935 1,888 1,935 51,500
2023/01/05 1,921 1,957 1,918 1,953 29,200
2023/01/04 1,999 1,999 1,915 1,915 62,200

このページの先頭へ