2130 (株)メンバーズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 904 | 905 | 881 | 891 | 40,700 | 891 |
| 2024-05-01 | 912 | 917 | 905 | 906 | 31,900 | 906 |
| 2024-04-30 | 902 | 915 | 899 | 912 | 37,600 | 912 |
| 2024-04-26 | 888 | 902 | 881 | 902 | 36,600 | 902 |
| 2024-04-25 | 885 | 905 | 885 | 892 | 44,100 | 892 |
| 2024-04-24 | 888 | 907 | 885 | 893 | 68,500 | 893 |
| 2024-04-23 | 880 | 890 | 873 | 880 | 26,600 | 880 |
| 2024-04-22 | 869 | 881 | 868 | 880 | 32,500 | 880 |
| 2024-04-19 | 889 | 889 | 860 | 864 | 64,400 | 864 |
| 2024-04-18 | 857 | 899 | 855 | 897 | 82,800 | 897 |
| 2024-04-17 | 873 | 875 | 856 | 859 | 36,500 | 859 |
| 2024-04-16 | 893 | 893 | 870 | 874 | 70,900 | 874 |
| 2024-04-15 | 885 | 890 | 876 | 884 | 38,900 | 884 |
| 2024-04-12 | 888 | 906 | 879 | 887 | 70,100 | 887 |
| 2024-04-11 | 874 | 898 | 870 | 893 | 61,800 | 893 |
| 2024-04-10 | 870 | 884 | 868 | 878 | 39,400 | 878 |
| 2024-04-09 | 865 | 867 | 854 | 863 | 25,100 | 863 |
| 2024-04-08 | 855 | 864 | 845 | 862 | 53,300 | 862 |
| 2024-04-05 | 840 | 852 | 830 | 841 | 67,200 | 841 |
| 2024-04-04 | 850 | 861 | 839 | 855 | 63,800 | 855 |
| 2024-04-03 | 860 | 866 | 847 | 847 | 81,400 | 847 |
| 2024-04-02 | 893 | 895 | 873 | 874 | 46,200 | 874 |
| 2024-04-01 | 899 | 904 | 887 | 895 | 37,300 | 895 |
| 2024-03-29 | 901 | 906 | 891 | 900 | 29,800 | 900 |
| 2024-03-28 | 888 | 909 | 885 | 898 | 50,600 | 898 |
| 2024-03-27 | 917 | 934 | 913 | 915 | 95,600 | 915 |
| 2024-03-26 | 899 | 917 | 892 | 917 | 67,000 | 917 |
| 2024-03-25 | 903 | 909 | 897 | 901 | 71,500 | 901 |
| 2024-03-22 | 906 | 920 | 902 | 909 | 54,700 | 909 |
| 2024-03-21 | 928 | 929 | 905 | 909 | 80,600 | 909 |
| 2024-03-19 | 890 | 918 | 885 | 915 | 62,900 | 915 |
| 2024-03-18 | 873 | 902 | 873 | 895 | 100,400 | 895 |
| 2024-03-15 | 883 | 887 | 863 | 864 | 117,700 | 864 |
| 2024-03-14 | 875 | 887 | 874 | 878 | 75,400 | 878 |
| 2024-03-13 | 915 | 915 | 884 | 886 | 106,300 | 886 |
| 2024-03-12 | 893 | 936 | 889 | 910 | 160,100 | 910 |
| 2024-03-11 | 967 | 977 | 885 | 905 | 616,100 | 905 |
| 2024-03-08 | 1,027 | 1,027 | 1,027 | 1,027 | 157,200 | 1,027 |
| 2024-03-07 | 866 | 879 | 866 | 877 | 62,600 | 877 |
| 2024-03-06 | 849 | 870 | 849 | 863 | 69,500 | 863 |
| 2024-03-05 | 851 | 855 | 830 | 850 | 107,400 | 850 |
| 2024-03-04 | 855 | 875 | 850 | 856 | 104,600 | 856 |
| 2024-03-01 | 892 | 894 | 846 | 854 | 248,700 | 854 |
| 2024-02-29 | 909 | 912 | 880 | 891 | 151,000 | 891 |
| 2024-02-28 | 908 | 926 | 895 | 910 | 132,200 | 910 |
| 2024-02-27 | 930 | 930 | 918 | 921 | 49,900 | 921 |
| 2024-02-26 | 931 | 944 | 922 | 923 | 53,800 | 923 |
| 2024-02-22 | 927 | 929 | 914 | 923 | 61,700 | 923 |
| 2024-02-21 | 930 | 938 | 923 | 925 | 74,100 | 925 |
| 2024-02-20 | 948 | 951 | 933 | 939 | 63,800 | 939 |
| 2024-02-19 | 932 | 945 | 926 | 945 | 56,300 | 945 |
| 2024-02-16 | 913 | 935 | 901 | 930 | 115,500 | 930 |
| 2024-02-15 | 925 | 927 | 888 | 903 | 117,900 | 903 |
| 2024-02-14 | 918 | 930 | 914 | 917 | 69,600 | 917 |
| 2024-02-13 | 900 | 928 | 900 | 928 | 82,300 | 928 |
| 2024-02-09 | 901 | 915 | 895 | 899 | 91,700 | 899 |
| 2024-02-08 | 952 | 952 | 901 | 902 | 192,700 | 902 |
| 2024-02-07 | 944 | 985 | 942 | 952 | 213,500 | 952 |
| 2024-02-06 | 1,011 | 1,011 | 934 | 934 | 321,500 | 934 |
| 2024-02-05 | 1,036 | 1,052 | 989 | 1,030 | 200,900 | 1,030 |
| 2024-02-02 | 993 | 1,022 | 991 | 991 | 99,500 | 991 |
| 2024-02-01 | 993 | 1,007 | 977 | 997 | 95,200 | 997 |
| 2024-01-31 | 1,008 | 1,008 | 992 | 1,006 | 72,800 | 1,006 |
| 2024-01-30 | 996 | 1,014 | 996 | 1,008 | 42,100 | 1,008 |
| 2024-01-29 | 1,001 | 1,014 | 994 | 996 | 48,000 | 996 |
| 2024-01-26 | 1,000 | 1,010 | 986 | 998 | 39,900 | 998 |
| 2024-01-25 | 1,017 | 1,020 | 982 | 1,001 | 59,500 | 1,001 |
| 2024-01-24 | 998 | 1,030 | 998 | 1,012 | 80,000 | 1,012 |
| 2024-01-23 | 1,013 | 1,017 | 995 | 997 | 69,800 | 997 |
| 2024-01-22 | 1,009 | 1,020 | 1,004 | 1,010 | 54,500 | 1,010 |
| 2024-01-19 | 1,007 | 1,021 | 1,002 | 1,009 | 45,000 | 1,009 |
| 2024-01-18 | 1,021 | 1,035 | 1,000 | 1,004 | 75,000 | 1,004 |
| 2024-01-17 | 1,074 | 1,079 | 1,022 | 1,022 | 113,300 | 1,022 |
| 2024-01-16 | 1,044 | 1,067 | 1,017 | 1,021 | 84,000 | 1,021 |
| 2024-01-15 | 1,048 | 1,048 | 1,010 | 1,033 | 107,800 | 1,033 |
| 2024-01-12 | 1,086 | 1,094 | 1,042 | 1,052 | 87,000 | 1,052 |
| 2024-01-11 | 1,065 | 1,095 | 1,054 | 1,081 | 160,600 | 1,081 |
| 2024-01-10 | 1,042 | 1,075 | 1,026 | 1,065 | 177,200 | 1,065 |
| 2024-01-09 | 978 | 1,046 | 975 | 1,043 | 179,400 | 1,043 |
| 2024-01-05 | 967 | 988 | 953 | 968 | 115,000 | 968 |
| 2024-01-04 | 943 | 974 | 933 | 966 | 55,100 | 966 |
分割・併合履歴 ： [2016-12-28]1株→2株 [2012-05-29]1株→2株 [2012-03-28]1株→100株
