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 |