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
2026/03/11 1,099 1,127 1,095 1,111 51,100
2026/03/10 1,101 1,105 1,080 1,105 69,200
2026/03/09 1,070 1,100 1,065 1,095 113,200
2026/03/06 1,120 1,133 1,105 1,127 82,200
2026/03/05 1,119 1,134 1,115 1,122 66,800
2026/03/04 1,127 1,146 1,091 1,101 142,200
2026/03/03 1,179 1,181 1,140 1,148 103,100
2026/03/02 1,200 1,206 1,182 1,190 65,000
2026/02/27 1,212 1,216 1,202 1,208 36,300
2026/02/26 1,180 1,227 1,175 1,208 97,500
2026/02/25 1,160 1,192 1,160 1,188 87,800
2026/02/24 1,151 1,164 1,137 1,154 68,700
2026/02/20 1,172 1,177 1,157 1,160 105,900
2026/02/19 1,190 1,197 1,168 1,186 75,400
2026/02/18 1,215 1,218 1,181 1,190 69,100
2026/02/17 1,198 1,227 1,198 1,206 77,800
2026/02/16 1,200 1,220 1,190 1,204 117,200
2026/02/13 1,195 1,204 1,180 1,192 92,200
2026/02/12 1,219 1,221 1,194 1,200 100,700
2026/02/10 1,216 1,217 1,198 1,217 88,400
2026/02/09 1,233 1,239 1,191 1,217 112,000
2026/02/06 1,220 1,230 1,187 1,217 163,500
2026/02/05 1,302 1,312 1,198 1,227 454,500
2026/02/04 1,403 1,403 1,302 1,324 226,200
2026/02/03 1,413 1,420 1,390 1,412 57,100
2026/02/02 1,427 1,438 1,405 1,412 86,000
2026/01/30 1,404 1,425 1,400 1,412 79,800
2026/01/29 1,390 1,411 1,352 1,404 142,900
2026/01/28 1,436 1,436 1,374 1,388 120,600
2026/01/27 1,474 1,474 1,445 1,456 77,600
2026/01/26 1,442 1,478 1,421 1,470 104,800
2026/01/23 1,425 1,473 1,425 1,459 187,600
2026/01/22 1,380 1,422 1,380 1,414 69,700
2026/01/21 1,392 1,407 1,380 1,382 48,900
2026/01/20 1,416 1,435 1,405 1,408 60,100
2026/01/19 1,415 1,427 1,382 1,422 107,800
2026/01/16 1,428 1,438 1,401 1,421 83,700
2026/01/15 1,378 1,420 1,372 1,413 119,500
2026/01/14 1,335 1,374 1,328 1,356 81,800
2026/01/13 1,362 1,368 1,324 1,352 83,300
2026/01/09 1,371 1,389 1,346 1,357 85,500
2026/01/08 1,326 1,388 1,319 1,379 112,300
2026/01/07 1,302 1,340 1,292 1,321 95,100
2026/01/06 1,300 1,319 1,295 1,318 68,800
2026/01/05 1,288 1,309 1,272 1,293 109,700

このページの先頭へ