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 |
|---|---|---|---|---|---|---|
| 2025-01-29 | 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