2130 (株)メンバーズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,206 | 1,235 | 1,195 | 1,222 | 50,300 | 1,222 |
| 2025-07-23 | 1,208 | 1,214 | 1,185 | 1,208 | 41,900 | 1,208 |
| 2025-07-22 | 1,188 | 1,210 | 1,184 | 1,205 | 39,000 | 1,205 |
| 2025-07-18 | 1,231 | 1,231 | 1,187 | 1,196 | 34,600 | 1,196 |
| 2025-07-17 | 1,207 | 1,254 | 1,207 | 1,229 | 58,900 | 1,229 |
| 2025-07-16 | 1,242 | 1,250 | 1,210 | 1,219 | 61,300 | 1,219 |
| 2025-07-15 | 1,210 | 1,242 | 1,205 | 1,241 | 45,900 | 1,241 |
| 2025-07-14 | 1,180 | 1,215 | 1,168 | 1,205 | 48,000 | 1,205 |
| 2025-07-11 | 1,195 | 1,204 | 1,180 | 1,180 | 23,600 | 1,180 |
| 2025-07-10 | 1,225 | 1,226 | 1,189 | 1,189 | 31,100 | 1,189 |
| 2025-07-09 | 1,195 | 1,232 | 1,190 | 1,226 | 25,000 | 1,226 |
| 2025-07-08 | 1,196 | 1,212 | 1,182 | 1,195 | 25,300 | 1,195 |
| 2025-07-07 | 1,191 | 1,199 | 1,184 | 1,186 | 18,700 | 1,186 |
| 2025-07-04 | 1,198 | 1,206 | 1,183 | 1,191 | 30,200 | 1,191 |
| 2025-07-03 | 1,232 | 1,232 | 1,183 | 1,195 | 35,600 | 1,195 |
| 2025-07-02 | 1,225 | 1,236 | 1,208 | 1,219 | 29,500 | 1,219 |
| 2025-07-01 | 1,257 | 1,284 | 1,236 | 1,240 | 45,200 | 1,240 |
| 2025-06-30 | 1,264 | 1,278 | 1,251 | 1,258 | 31,900 | 1,258 |
| 2025-06-27 | 1,254 | 1,269 | 1,240 | 1,256 | 52,800 | 1,256 |
| 2025-06-26 | 1,240 | 1,260 | 1,226 | 1,245 | 34,900 | 1,245 |
| 2025-06-25 | 1,267 | 1,267 | 1,234 | 1,240 | 37,400 | 1,240 |
| 2025-06-24 | 1,220 | 1,278 | 1,214 | 1,267 | 70,600 | 1,267 |
| 2025-06-23 | 1,190 | 1,226 | 1,182 | 1,220 | 42,400 | 1,220 |
| 2025-06-20 | 1,205 | 1,211 | 1,181 | 1,194 | 45,200 | 1,194 |
| 2025-06-19 | 1,220 | 1,241 | 1,205 | 1,209 | 44,700 | 1,209 |
| 2025-06-18 | 1,263 | 1,272 | 1,220 | 1,220 | 51,700 | 1,220 |
| 2025-06-17 | 1,251 | 1,288 | 1,251 | 1,271 | 72,700 | 1,271 |
| 2025-06-16 | 1,240 | 1,261 | 1,234 | 1,261 | 52,700 | 1,261 |
| 2025-06-13 | 1,260 | 1,284 | 1,233 | 1,252 | 85,400 | 1,252 |
| 2025-06-12 | 1,216 | 1,267 | 1,207 | 1,267 | 93,400 | 1,267 |
| 2025-06-11 | 1,213 | 1,229 | 1,207 | 1,222 | 42,800 | 1,222 |
| 2025-06-10 | 1,234 | 1,246 | 1,204 | 1,213 | 53,200 | 1,213 |
| 2025-06-09 | 1,205 | 1,244 | 1,186 | 1,236 | 94,700 | 1,236 |
| 2025-06-06 | 1,215 | 1,222 | 1,178 | 1,205 | 151,900 | 1,205 |
| 2025-06-05 | 1,155 | 1,238 | 1,155 | 1,209 | 326,900 | 1,209 |
| 2025-06-04 | 1,097 | 1,110 | 1,093 | 1,095 | 21,600 | 1,095 |
| 2025-06-03 | 1,120 | 1,125 | 1,077 | 1,103 | 47,200 | 1,103 |
| 2025-06-02 | 1,083 | 1,127 | 1,083 | 1,119 | 28,700 | 1,119 |
| 2025-05-30 | 1,082 | 1,094 | 1,078 | 1,089 | 17,400 | 1,089 |
| 2025-05-29 | 1,101 | 1,111 | 1,088 | 1,097 | 49,600 | 1,097 |
| 2025-05-28 | 1,125 | 1,135 | 1,101 | 1,108 | 27,200 | 1,108 |
| 2025-05-27 | 1,133 | 1,143 | 1,122 | 1,123 | 15,900 | 1,123 |
| 2025-05-26 | 1,115 | 1,143 | 1,115 | 1,138 | 17,200 | 1,138 |
| 2025-05-23 | 1,128 | 1,151 | 1,122 | 1,124 | 27,900 | 1,124 |
| 2025-05-22 | 1,130 | 1,145 | 1,127 | 1,128 | 29,300 | 1,128 |
| 2025-05-21 | 1,166 | 1,178 | 1,145 | 1,146 | 38,900 | 1,146 |
| 2025-05-20 | 1,173 | 1,197 | 1,168 | 1,172 | 29,300 | 1,172 |
| 2025-05-19 | 1,208 | 1,221 | 1,156 | 1,173 | 80,100 | 1,173 |
| 2025-05-16 | 1,224 | 1,252 | 1,220 | 1,227 | 74,800 | 1,227 |
| 2025-05-15 | 1,218 | 1,232 | 1,165 | 1,211 | 150,300 | 1,211 |
| 2025-05-14 | 1,256 | 1,256 | 1,222 | 1,244 | 72,500 | 1,244 |
| 2025-05-13 | 1,250 | 1,256 | 1,218 | 1,256 | 54,300 | 1,256 |
| 2025-05-12 | 1,207 | 1,242 | 1,207 | 1,232 | 42,100 | 1,232 |
| 2025-05-09 | 1,208 | 1,214 | 1,193 | 1,207 | 35,200 | 1,207 |
| 2025-05-08 | 1,209 | 1,225 | 1,175 | 1,191 | 59,200 | 1,191 |
| 2025-05-07 | 1,194 | 1,207 | 1,174 | 1,191 | 51,500 | 1,191 |
| 2025-05-02 | 1,135 | 1,215 | 1,125 | 1,182 | 106,000 | 1,182 |
| 2025-05-01 | 1,138 | 1,163 | 1,131 | 1,135 | 21,200 | 1,135 |
| 2025-04-30 | 1,150 | 1,164 | 1,142 | 1,151 | 13,200 | 1,151 |
| 2025-04-28 | 1,153 | 1,161 | 1,132 | 1,137 | 29,400 | 1,137 |
| 2025-04-25 | 1,162 | 1,181 | 1,149 | 1,159 | 28,900 | 1,159 |
| 2025-04-24 | 1,123 | 1,182 | 1,123 | 1,162 | 77,300 | 1,162 |
| 2025-04-23 | 1,145 | 1,150 | 1,116 | 1,123 | 16,700 | 1,123 |
| 2025-04-22 | 1,132 | 1,144 | 1,116 | 1,116 | 24,100 | 1,116 |
| 2025-04-21 | 1,136 | 1,145 | 1,114 | 1,125 | 22,500 | 1,125 |
| 2025-04-18 | 1,078 | 1,133 | 1,077 | 1,133 | 26,400 | 1,133 |
| 2025-04-17 | 1,052 | 1,076 | 1,052 | 1,068 | 9,100 | 1,068 |
| 2025-04-16 | 1,073 | 1,073 | 1,052 | 1,052 | 27,300 | 1,052 |
| 2025-04-15 | 1,060 | 1,088 | 1,060 | 1,065 | 27,100 | 1,065 |
| 2025-04-14 | 1,070 | 1,090 | 1,055 | 1,055 | 28,100 | 1,055 |
| 2025-04-11 | 1,015 | 1,060 | 1,001 | 1,053 | 24,100 | 1,053 |
| 2025-04-10 | 1,043 | 1,063 | 1,028 | 1,034 | 36,300 | 1,034 |
| 2025-04-09 | 996 | 1,020 | 980 | 998 | 42,600 | 998 |
| 2025-04-08 | 1,000 | 1,037 | 996 | 1,020 | 32,400 | 1,020 |
| 2025-04-07 | 900 | 995 | 876 | 955 | 81,700 | 955 |
| 2025-04-04 | 1,012 | 1,025 | 980 | 997 | 63,500 | 997 |
| 2025-04-03 | 1,040 | 1,058 | 1,026 | 1,035 | 66,300 | 1,035 |
| 2025-04-02 | 1,101 | 1,101 | 1,085 | 1,085 | 27,500 | 1,085 |
| 2025-04-01 | 1,127 | 1,138 | 1,100 | 1,100 | 30,000 | 1,100 |
| 2025-03-31 | 1,101 | 1,146 | 1,101 | 1,127 | 91,800 | 1,127 |
| 2025-03-28 | 1,132 | 1,153 | 1,108 | 1,120 | 61,300 | 1,120 |
| 2025-03-27 | 1,141 | 1,165 | 1,122 | 1,165 | 49,700 | 1,165 |
| 2025-03-26 | 1,148 | 1,158 | 1,136 | 1,158 | 38,700 | 1,158 |
| 2025-03-25 | 1,134 | 1,150 | 1,117 | 1,148 | 42,500 | 1,148 |
| 2025-03-24 | 1,139 | 1,160 | 1,132 | 1,134 | 31,600 | 1,134 |
| 2025-03-21 | 1,139 | 1,155 | 1,125 | 1,146 | 41,900 | 1,146 |
| 2025-03-19 | 1,172 | 1,173 | 1,156 | 1,157 | 26,400 | 1,157 |
| 2025-03-18 | 1,189 | 1,203 | 1,167 | 1,172 | 36,900 | 1,172 |
| 2025-03-17 | 1,189 | 1,197 | 1,174 | 1,179 | 35,900 | 1,179 |
| 2025-03-14 | 1,169 | 1,184 | 1,166 | 1,177 | 31,900 | 1,177 |
| 2025-03-13 | 1,188 | 1,195 | 1,176 | 1,180 | 20,100 | 1,180 |
| 2025-03-12 | 1,146 | 1,185 | 1,143 | 1,179 | 44,200 | 1,179 |
| 2025-03-11 | 1,188 | 1,190 | 1,140 | 1,155 | 61,300 | 1,155 |
| 2025-03-10 | 1,195 | 1,231 | 1,185 | 1,206 | 44,000 | 1,206 |
| 2025-03-07 | 1,235 | 1,236 | 1,186 | 1,194 | 64,600 | 1,194 |
| 2025-03-06 | 1,239 | 1,247 | 1,230 | 1,235 | 29,800 | 1,235 |
| 2025-03-05 | 1,217 | 1,245 | 1,205 | 1,236 | 68,000 | 1,236 |
| 2025-03-04 | 1,193 | 1,230 | 1,187 | 1,217 | 66,700 | 1,217 |
| 2025-03-03 | 1,240 | 1,254 | 1,189 | 1,191 | 58,800 | 1,191 |
| 2025-02-28 | 1,209 | 1,247 | 1,209 | 1,224 | 129,300 | 1,224 |
| 2025-02-27 | 1,188 | 1,210 | 1,183 | 1,208 | 33,600 | 1,208 |
| 2025-02-26 | 1,217 | 1,234 | 1,153 | 1,199 | 106,700 | 1,199 |
| 2025-02-25 | 1,200 | 1,240 | 1,198 | 1,232 | 49,800 | 1,232 |
| 2025-02-21 | 1,205 | 1,234 | 1,205 | 1,229 | 44,600 | 1,229 |
| 2025-02-20 | 1,263 | 1,270 | 1,209 | 1,219 | 78,100 | 1,219 |
| 2025-02-19 | 1,252 | 1,290 | 1,242 | 1,273 | 97,500 | 1,273 |
| 2025-02-18 | 1,258 | 1,282 | 1,240 | 1,254 | 134,100 | 1,254 |
| 2025-02-17 | 1,210 | 1,246 | 1,202 | 1,246 | 114,200 | 1,246 |
| 2025-02-14 | 1,185 | 1,252 | 1,185 | 1,227 | 164,700 | 1,227 |
| 2025-02-13 | 1,189 | 1,206 | 1,172 | 1,187 | 53,200 | 1,187 |
| 2025-02-12 | 1,193 | 1,201 | 1,169 | 1,189 | 72,200 | 1,189 |
| 2025-02-10 | 1,160 | 1,217 | 1,160 | 1,178 | 86,900 | 1,178 |
| 2025-02-07 | 1,153 | 1,187 | 1,153 | 1,171 | 107,500 | 1,171 |
| 2025-02-06 | 1,176 | 1,189 | 1,152 | 1,164 | 163,000 | 1,164 |
| 2025-02-05 | 1,206 | 1,229 | 1,140 | 1,177 | 557,200 | 1,177 |
| 2025-02-04 | 1,120 | 1,149 | 1,115 | 1,149 | 76,700 | 1,149 |
| 2025-02-03 | 996 | 1,020 | 995 | 999 | 48,500 | 999 |
| 2025-01-31 | 1,025 | 1,025 | 994 | 994 | 24,600 | 994 |
| 2025-01-30 | 1,028 | 1,037 | 1,023 | 1,027 | 23,100 | 1,027 |
| 2025-01-29 | 1,019 | 1,035 | 1,010 | 1,035 | 40,500 | 1,035 |
| 2025-01-28 | 1,001 | 1,021 | 996 | 1,014 | 31,600 | 1,014 |
| 2025-01-27 | 1,012 | 1,017 | 994 | 1,000 | 18,800 | 1,000 |
| 2025-01-24 | 974 | 1,000 | 973 | 997 | 44,400 | 997 |
| 2025-01-23 | 972 | 973 | 961 | 963 | 19,300 | 963 |
| 2025-01-22 | 982 | 987 | 970 | 970 | 27,700 | 970 |
| 2025-01-21 | 978 | 990 | 969 | 982 | 19,700 | 982 |
| 2025-01-20 | 974 | 983 | 966 | 978 | 26,400 | 978 |
| 2025-01-17 | 978 | 978 | 953 | 959 | 28,800 | 959 |
| 2025-01-16 | 1,000 | 1,000 | 978 | 978 | 44,500 | 978 |
| 2025-01-15 | 1,005 | 1,010 | 980 | 990 | 40,000 | 990 |
| 2025-01-14 | 1,017 | 1,023 | 1,007 | 1,008 | 37,400 | 1,008 |
| 2025-01-10 | 1,027 | 1,033 | 1,014 | 1,030 | 20,400 | 1,030 |
| 2025-01-09 | 1,029 | 1,037 | 1,020 | 1,021 | 25,100 | 1,021 |
| 2025-01-08 | 1,042 | 1,044 | 1,029 | 1,029 | 20,500 | 1,029 |
| 2025-01-07 | 1,048 | 1,050 | 1,031 | 1,031 | 23,300 | 1,031 |
| 2025-01-06 | 1,039 | 1,049 | 1,031 | 1,036 | 26,400 | 1,036 |
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