1. HOME >
  2. 株価時系列 >
  3. 2130 >
  4. 2020年

2130 (株)メンバーズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,3172,3452,2742,31969,9002,319
2020-12-292,3302,3612,3092,353100,9002,353
2020-12-282,3252,3252,2702,30985,5002,309
2020-12-252,3282,3462,2812,31975,8002,319
2020-12-242,2542,3402,2332,329138,5002,329
2020-12-232,1602,2442,1442,239135,7002,239
2020-12-222,2032,2292,0952,111144,6002,111
2020-12-212,2002,2602,1462,183126,6002,183
2020-12-182,1102,2262,0752,216264,1002,216
2020-12-172,0462,0692,0112,06057,8002,060
2020-12-162,0612,0702,0112,04655,6002,046
2020-12-152,0802,1752,0162,040100,2002,040
2020-12-142,0972,1282,0272,038103,2002,038
2020-12-111,9962,1051,9962,085136,1002,085
2020-12-102,0022,0171,9631,98679,1001,986
2020-12-092,0352,0581,9862,00262,4002,002
2020-12-082,0002,0781,9882,06263,0002,062
2020-12-072,1242,1432,0212,02678,9002,026
2020-12-042,1992,1992,0452,083129,6002,083
2020-12-032,2412,2432,1522,186121,6002,186
2020-12-022,2702,3192,2312,266115,8002,266
2020-12-012,3302,3302,2472,267180,1002,267
2020-11-302,3872,3902,2652,290165,4002,290
2020-11-272,2512,3912,2512,391189,0002,391
2020-11-262,1562,2892,1532,284222,5002,284
2020-11-252,2122,2122,1402,15699,3002,156
2020-11-242,2002,2472,1962,21296,6002,212
2020-11-202,1302,1842,0882,18487,9002,184
2020-11-192,0982,1402,0702,12654,1002,126
2020-11-182,0392,1282,0382,112105,1002,112
2020-11-172,1212,1582,0502,06080,0002,060
2020-11-162,1982,1982,1202,12193,3002,121
2020-11-132,1202,1762,1022,15094,1002,150
2020-11-122,1392,1902,1382,162108,1002,162
2020-11-112,0792,1832,0612,114180,8002,114
2020-11-102,0802,1162,0442,073146,6002,073
2020-11-092,0342,0882,0342,070150,7002,070
2020-11-062,0842,0842,0132,029161,7002,029
2020-11-052,0532,0681,9842,045263,6002,045
2020-11-041,9142,0601,9142,043256,6002,043
2020-11-021,7331,9381,7321,920298,8001,920
2020-10-301,8391,8821,7661,770168,8001,770
2020-10-291,7501,8241,7421,814106,9001,814
2020-10-281,8131,8131,7601,78891,1001,788
2020-10-271,7561,8211,7431,813130,8001,813
2020-10-261,9191,9281,7941,821193,4001,821
2020-10-231,9711,9731,8651,942203,8001,942
2020-10-222,1042,1041,9621,980233,3001,980
2020-10-212,1602,1802,1112,11893,1002,118
2020-10-202,1602,2362,1102,148226,3002,148
2020-10-192,1062,1722,0962,161170,7002,161
2020-10-162,0972,0972,0262,066134,6002,066
2020-10-152,1142,1142,0422,076136,6002,076
2020-10-141,9932,1141,9922,112146,1002,112
2020-10-132,0122,0251,9761,99393,1001,993
2020-10-122,0102,0341,9521,973133,0001,973
2020-10-091,8991,9981,8711,989175,7001,989
2020-10-081,8871,9201,8681,894115,7001,894
2020-10-071,8461,8721,8191,86076,7001,860
2020-10-061,8881,8901,8471,866127,1001,866
2020-10-051,8081,8621,7881,856193,5001,856
2020-10-021,7631,7881,7321,754113,1001,754
2020-09-301,7951,7971,7081,723106,7001,723
2020-09-291,7721,8051,7551,79059,4001,790
2020-09-281,7701,7761,7311,76363,5001,763
2020-09-251,7291,7491,7131,73068,7001,730
2020-09-241,7491,7601,6901,70387,6001,703
2020-09-231,8011,8101,7651,76970,8001,769
2020-09-181,7891,8141,7681,79755,5001,797
2020-09-171,8131,8191,7531,78775,0001,787
2020-09-161,7691,8091,7691,795108,7001,795
2020-09-151,7401,7491,7121,74973,0001,749
2020-09-141,6811,7321,6721,731131,2001,731
2020-09-111,6501,6731,6201,67367,0001,673
2020-09-101,6511,6631,6271,64139,0001,641
2020-09-091,6291,6411,6091,63859,2001,638
2020-09-081,6581,6821,6321,66969,6001,669
2020-09-071,6211,6481,6061,63672,0001,636
2020-09-041,6101,6231,5771,60654,7001,606
2020-09-031,6921,6921,6291,63375,4001,633
2020-09-021,6071,6291,5991,62743,3001,627
2020-09-011,5851,6161,5541,61239,4001,612
2020-08-311,5351,6001,5351,58951,4001,589
2020-08-281,6001,6001,5001,52397,1001,523
2020-08-271,6341,6451,5961,60934,1001,609
2020-08-261,6311,6311,5841,61569,6001,615
2020-08-251,6981,7101,6281,63171,2001,631
2020-08-241,6601,6901,6601,68174,0001,681
2020-08-211,6241,6441,6241,63737,7001,637
2020-08-201,6501,6641,6121,62357,5001,623
2020-08-191,6181,6481,6101,64830,7001,648
2020-08-181,6111,6301,5991,61838,1001,618
2020-08-171,6311,6311,5561,59578,1001,595
2020-08-141,6421,6741,6231,63472,4001,634
2020-08-131,6351,6651,6201,650133,8001,650
2020-08-121,5911,6161,5691,61179,9001,611
2020-08-111,5721,5961,5591,579101,1001,579
2020-08-071,5621,5981,5491,562107,5001,562
2020-08-061,5561,5821,5401,562115,4001,562
2020-08-051,4951,5621,4951,556146,3001,556
2020-08-041,4491,4891,4291,483126,5001,483
2020-08-031,3131,4971,3001,428337,8001,428
2020-07-311,3611,3701,2721,284177,7001,284
2020-07-301,4041,4261,3631,39297,2001,392
2020-07-291,4251,4301,4041,41454,4001,414
2020-07-281,4461,4741,4261,44267,3001,442
2020-07-271,4251,4461,4141,44646,8001,446
2020-07-221,4211,4551,4211,45047,2001,450
2020-07-211,4351,4631,4251,45159,4001,451
2020-07-201,4581,4591,4001,43078,3001,430
2020-07-171,4701,4861,4181,443120,1001,443
2020-07-161,4421,5231,4421,452219,5001,452
2020-07-151,3941,4271,3781,426107,6001,426
2020-07-141,4001,4011,3521,37888,4001,378
2020-07-131,3801,4081,3631,40854,5001,408
2020-07-101,3861,3951,3571,35864,6001,358
2020-07-091,4501,4571,3861,38778,9001,387
2020-07-081,4221,4471,4001,43183,6001,431
2020-07-071,4541,4541,3921,424125,8001,424
2020-07-061,4421,4621,4211,43884,1001,438
2020-07-031,3981,4401,3841,44058,8001,440
2020-07-021,4841,4841,3621,394166,4001,394
2020-07-011,4591,5061,4511,454161,7001,454
2020-06-301,4701,4701,4111,433170,4001,433
2020-06-291,5011,5071,4331,449167,1001,449
2020-06-261,5811,5911,5141,545144,1001,545
2020-06-251,5901,6091,5661,579111,8001,579
2020-06-241,6361,6441,6021,61884,8001,618
2020-06-231,6201,6321,5851,60780,6001,607
2020-06-221,6221,6251,5841,610112,8001,610
2020-06-191,6401,6591,5941,639161,2001,639
2020-06-181,6671,6701,6141,640127,4001,640
2020-06-171,6091,6921,5931,672244,7001,672
2020-06-161,5371,6251,5361,582251,3001,582
2020-06-151,5791,5791,4611,465235,5001,465
2020-06-121,5311,6091,5211,593222,1001,593
2020-06-111,6541,6571,6011,611175,0001,611
2020-06-101,6661,7091,6531,675171,6001,675
2020-06-091,7441,7501,6781,699149,7001,699
2020-06-081,7321,7421,7001,742135,8001,742
2020-06-051,7711,7711,6581,684267,5001,684
2020-06-041,7761,7851,7191,772176,8001,772
2020-06-031,8781,8781,7561,775205,4001,775
2020-06-021,8591,8751,8171,837124,3001,837
2020-06-011,8281,8601,8001,859109,8001,859
2020-05-291,8041,8371,7871,83071,2001,830
2020-05-281,8891,8901,7861,819158,3001,819
2020-05-271,8981,9081,8421,888118,9001,888
2020-05-261,9251,9551,8721,878165,5001,878
2020-05-251,8691,9151,8341,915151,5001,915
2020-05-221,8431,8921,8071,849181,2001,849
2020-05-211,7821,9091,7801,877305,2001,877
2020-05-201,7151,7801,6901,761121,2001,761
2020-05-191,6911,7491,6631,684140,7001,684
2020-05-181,6501,6901,6211,660106,3001,660
2020-05-151,6791,6791,6061,633112,6001,633
2020-05-141,6881,7271,6241,639177,6001,639
2020-05-131,7301,7731,6941,711141,9001,711
2020-05-121,8201,8441,7061,749282,8001,749
2020-05-111,6501,8401,6461,833459,7001,833
2020-05-081,5801,6751,5501,665393,2001,665
2020-05-071,4301,5451,4301,527180,7001,527
2020-05-011,4281,4311,3931,42391,1001,423
2020-04-301,4781,4841,4311,44191,2001,441
2020-04-281,4281,4411,3861,431103,7001,431
2020-04-271,4501,4551,4021,41095,2001,410
2020-04-241,4301,4651,4101,43575,3001,435
2020-04-231,4801,4821,4181,42582,0001,425
2020-04-221,4711,4711,3971,435155,5001,435
2020-04-211,6011,6011,4941,511159,0001,511
2020-04-201,5501,6121,5431,609160,2001,609
2020-04-171,5971,5971,5021,528230,9001,528
2020-04-161,3831,4291,3811,42766,2001,427
2020-04-151,3681,4081,3581,38387,1001,383
2020-04-141,3061,3731,3061,36862,1001,368
2020-04-131,3251,3411,2911,30449,3001,304
2020-04-101,3371,3371,2711,32287,5001,322
2020-04-091,3381,3381,2781,32186,9001,321
2020-04-081,2791,3201,2361,30497,4001,304
2020-04-071,2141,2831,2141,276106,1001,276
2020-04-061,1571,1891,1131,170152,0001,170
2020-04-031,2531,2651,1741,18792,0001,187
2020-04-021,2411,2881,2171,23376,0001,233
2020-04-011,3351,3691,2631,29363,4001,293
2020-03-311,3051,3761,2981,35284,8001,352
2020-03-301,2671,3401,2441,275123,1001,275
2020-03-271,3941,3941,3031,33377,7001,333
2020-03-261,3471,3471,2901,304100,9001,304
2020-03-251,3201,3751,2941,366118,7001,366
2020-03-241,2501,2931,2271,26088,8001,260
2020-03-231,0851,2901,0501,190174,5001,190
2020-03-191,2281,2361,0851,094126,4001,094
2020-03-181,2041,2871,1961,200165,7001,200
2020-03-171,0661,1871,0391,174217,2001,174
2020-03-161,1001,1561,0711,110177,1001,110
2020-03-131,0201,0861,0041,060147,7001,060
2020-03-121,1801,2401,1451,158149,6001,158
2020-03-111,2931,3001,2101,210132,6001,210
2020-03-101,1701,2981,1111,286193,3001,286
2020-03-091,2921,3031,2181,229142,1001,229
2020-03-061,3801,3901,3461,352116,7001,352
2020-03-051,4431,4441,3901,42286,3001,422
2020-03-041,3791,4301,3641,40798,6001,407
2020-03-031,4701,4921,3811,381157,6001,381
2020-03-021,3021,4561,3001,425154,4001,425
2020-02-281,3421,4071,3231,332194,6001,332
2020-02-271,4791,4851,4051,412151,9001,412
2020-02-261,4751,5051,4351,469107,6001,469
2020-02-251,4501,5271,4411,515127,7001,515
2020-02-211,5661,6091,5661,59294,9001,592
2020-02-201,6261,6401,5851,595126,6001,595
2020-02-191,5681,6191,5601,604118,7001,604
2020-02-181,5701,5991,5441,548213,1001,548
2020-02-171,5941,5951,5341,576171,1001,576
2020-02-141,6721,6981,6081,615212,1001,615
2020-02-131,7081,7161,6651,672157,7001,672
2020-02-121,7241,7281,6811,706143,9001,706
2020-02-101,6801,7211,6771,719200,6001,719
2020-02-071,6301,6741,6221,666293,5001,666
2020-02-061,7051,7411,5641,621797,3001,621
2020-02-051,9231,9431,8901,913321,7001,913
2020-02-041,8461,8821,8321,869175,0001,869
2020-02-031,8211,8551,7881,836265,4001,836
2020-01-311,8671,9061,8541,893119,3001,893
2020-01-301,8891,9261,8361,851200,7001,851
2020-01-291,9061,9171,8491,868148,7001,868
2020-01-281,9011,9051,8811,894126,6001,894
2020-01-271,9401,9491,9181,923163,3001,923
2020-01-242,0312,0311,9821,995115,5001,995
2020-01-232,0612,0612,0242,03199,7002,031
2020-01-222,0822,0862,0512,061147,5002,061
2020-01-212,1352,1352,0902,09760,1002,097
2020-01-202,1172,1252,0872,121102,2002,121
2020-01-172,1992,1992,1272,13880,9002,138
2020-01-162,1902,2022,1642,17471,8002,174
2020-01-152,1512,2012,1362,20182,0002,201
2020-01-142,1912,1922,1592,17391,2002,173
2020-01-102,2202,2452,1832,20084,2002,200
2020-01-092,1692,2022,1452,19092,2002,190
2020-01-082,1672,1672,1022,129137,2002,129
2020-01-072,1682,2032,1682,20388,3002,203
2020-01-062,2402,2402,1632,168110,0002,168

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