2130 (株)メンバーズの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,972	2,031	1,972	1,999	55,900	1,999
2022-12-29	1,927	1,975	1,927	1,946	66,500	1,946
2022-12-28	1,928	1,928	1,902	1,923	64,000	1,923
2022-12-27	1,934	1,961	1,923	1,930	46,900	1,930
2022-12-26	1,917	1,948	1,903	1,935	49,500	1,935
2022-12-23	1,985	1,985	1,920	1,945	75,100	1,945
2022-12-22	1,996	2,018	1,963	2,011	52,500	2,011
2022-12-21	1,990	2,008	1,945	1,963	64,800	1,963
2022-12-20	2,033	2,068	1,955	1,991	131,100	1,991
2022-12-19	2,003	2,045	2,003	2,044	29,900	2,044
2022-12-16	2,020	2,045	2,010	2,014	86,000	2,014
2022-12-15	2,064	2,064	2,022	2,035	85,600	2,035
2022-12-14	2,077	2,085	2,064	2,084	30,800	2,084
2022-12-13	2,079	2,091	2,068	2,071	37,900	2,071
2022-12-12	2,100	2,104	2,073	2,078	45,700	2,078
2022-12-09	2,069	2,130	2,069	2,123	39,300	2,123
2022-12-08	2,078	2,078	2,026	2,058	54,000	2,058
2022-12-07	2,063	2,103	2,050	2,092	44,300	2,092
2022-12-06	2,113	2,122	2,072	2,083	50,200	2,083
2022-12-05	2,180	2,181	2,114	2,125	80,900	2,125
2022-12-02	2,205	2,218	2,187	2,200	68,200	2,200
2022-12-01	2,314	2,318	2,202	2,207	79,400	2,207
2022-11-30	2,299	2,320	2,258	2,266	78,900	2,266
2022-11-29	2,275	2,330	2,254	2,299	83,400	2,299
2022-11-28	2,246	2,312	2,245	2,294	188,500	2,294
2022-11-25	2,194	2,219	2,184	2,206	86,400	2,206
2022-11-24	2,178	2,194	2,161	2,177	73,500	2,177
2022-11-22	2,167	2,188	2,136	2,137	81,000	2,137
2022-11-21	2,127	2,169	2,110	2,141	95,700	2,141
2022-11-18	2,101	2,163	2,086	2,128	130,200	2,128
2022-11-17	2,096	2,117	2,068	2,090	98,800	2,090
2022-11-16	2,030	2,068	2,005	2,068	115,600	2,068
2022-11-15	2,040	2,045	2,012	2,031	101,600	2,031
2022-11-14	2,049	2,065	2,002	2,050	154,100	2,050
2022-11-11	2,050	2,067	2,012	2,021	134,800	2,021
2022-11-10	2,080	2,083	2,014	2,016	116,400	2,016
2022-11-09	2,135	2,135	2,061	2,074	139,800	2,074
2022-11-08	2,142	2,172	2,084	2,168	158,700	2,168
2022-11-07	2,193	2,193	2,090	2,114	150,500	2,114
2022-11-04	2,194	2,199	2,107	2,169	206,500	2,169
2022-11-02	2,268	2,326	2,201	2,232	249,400	2,232
2022-11-01	2,283	2,369	2,246	2,254	478,500	2,254
2022-10-31	2,753	2,780	2,717	2,733	41,900	2,733
2022-10-28	2,683	2,736	2,663	2,734	69,800	2,734
2022-10-27	2,786	2,788	2,700	2,710	45,700	2,710
2022-10-26	2,779	2,814	2,769	2,786	36,000	2,786
2022-10-25	2,714	2,764	2,685	2,746	47,100	2,746
2022-10-24	2,711	2,745	2,691	2,695	35,700	2,695
2022-10-21	2,671	2,730	2,668	2,696	30,800	2,696
2022-10-20	2,680	2,691	2,636	2,690	32,300	2,690
2022-10-19	2,737	2,752	2,712	2,721	33,800	2,721
2022-10-18	2,708	2,756	2,708	2,726	32,600	2,726
2022-10-17	2,674	2,679	2,648	2,674	28,400	2,674
2022-10-14	2,613	2,683	2,609	2,679	48,800	2,679
2022-10-13	2,652	2,652	2,546	2,554	66,500	2,554
2022-10-12	2,617	2,643	2,572	2,608	37,400	2,608
2022-10-11	2,695	2,705	2,617	2,617	40,500	2,617
2022-10-07	2,697	2,770	2,697	2,745	58,400	2,745
2022-10-06	2,706	2,751	2,693	2,718	38,100	2,718
2022-10-05	2,750	2,764	2,704	2,740	55,100	2,740
2022-10-04	2,650	2,709	2,650	2,700	45,100	2,700
2022-10-03	2,578	2,621	2,524	2,610	33,800	2,610
2022-09-30	2,547	2,594	2,532	2,578	24,100	2,578
2022-09-29	2,572	2,615	2,551	2,570	39,600	2,570
2022-09-28	2,526	2,529	2,490	2,522	37,300	2,522
2022-09-27	2,458	2,531	2,442	2,527	43,000	2,527
2022-09-26	2,468	2,480	2,415	2,423	53,100	2,423
2022-09-22	2,486	2,529	2,460	2,494	30,900	2,494
2022-09-21	2,531	2,545	2,493	2,513	38,100	2,513
2022-09-20	2,580	2,605	2,529	2,557	34,200	2,557
2022-09-16	2,573	2,591	2,555	2,580	51,500	2,580
2022-09-15	2,600	2,621	2,560	2,590	30,300	2,590
2022-09-14	2,591	2,637	2,581	2,600	28,300	2,600
2022-09-13	2,695	2,709	2,655	2,655	36,300	2,655
2022-09-12	2,607	2,660	2,596	2,660	41,300	2,660
2022-09-09	2,540	2,591	2,540	2,582	43,200	2,582
2022-09-08	2,614	2,614	2,512	2,555	48,000	2,555
2022-09-07	2,632	2,634	2,557	2,558	38,400	2,558
2022-09-06	2,675	2,720	2,636	2,641	34,700	2,641
2022-09-05	2,652	2,707	2,598	2,675	47,200	2,675
2022-09-02	2,677	2,726	2,641	2,682	54,400	2,682
2022-09-01	2,695	2,728	2,677	2,677	85,400	2,677
2022-08-31	2,640	2,733	2,627	2,733	88,800	2,733
2022-08-30	2,560	2,657	2,550	2,644	116,600	2,644
2022-08-29	2,506	2,515	2,451	2,506	102,300	2,506
2022-08-26	2,593	2,638	2,570	2,581	49,100	2,581
2022-08-25	2,600	2,612	2,577	2,588	36,800	2,588
2022-08-24	2,629	2,629	2,552	2,578	57,900	2,578
2022-08-23	2,618	2,646	2,584	2,629	65,500	2,629
2022-08-22	2,611	2,614	2,531	2,605	158,700	2,605
2022-08-19	2,750	2,760	2,673	2,679	79,100	2,679
2022-08-18	2,835	2,870	2,740	2,750	110,000	2,750
2022-08-17	2,936	2,978	2,840	2,878	104,400	2,878
2022-08-16	2,903	2,996	2,903	2,975	73,900	2,975
2022-08-15	2,921	2,972	2,863	2,923	65,000	2,923
2022-08-12	2,918	2,950	2,886	2,904	60,100	2,904
2022-08-10	2,881	2,893	2,815	2,841	55,100	2,841
2022-08-09	2,855	2,928	2,835	2,881	62,100	2,881
2022-08-08	2,783	2,851	2,754	2,813	93,700	2,813
2022-08-05	2,799	2,820	2,733	2,764	43,600	2,764
2022-08-04	2,900	2,920	2,768	2,793	100,900	2,793
2022-08-03	2,698	2,887	2,694	2,879	105,800	2,879
2022-08-02	2,699	2,732	2,567	2,678	167,300	2,678
2022-08-01	2,625	2,767	2,625	2,690	244,400	2,690
2022-07-29	2,739	2,799	2,695	2,775	149,400	2,775
2022-07-28	2,846	2,846	2,727	2,738	131,800	2,738
2022-07-27	2,837	2,869	2,785	2,801	59,600	2,801
2022-07-26	2,763	2,865	2,727	2,846	85,600	2,846
2022-07-25	2,853	2,853	2,766	2,776	71,900	2,776
2022-07-22	2,850	2,927	2,819	2,890	157,400	2,890
2022-07-21	2,750	2,788	2,750	2,782	35,900	2,782
2022-07-20	2,761	2,780	2,717	2,740	39,700	2,740
2022-07-19	2,787	2,794	2,699	2,717	46,000	2,717
2022-07-15	2,741	2,784	2,723	2,759	50,600	2,759
2022-07-14	2,667	2,739	2,626	2,726	53,700	2,726
2022-07-13	2,710	2,733	2,657	2,666	50,000	2,666
2022-07-12	2,666	2,710	2,648	2,683	45,100	2,683
2022-07-11	2,618	2,667	2,618	2,651	41,500	2,651
2022-07-08	2,594	2,641	2,550	2,592	59,800	2,592
2022-07-07	2,573	2,601	2,521	2,597	50,100	2,597
2022-07-06	2,473	2,567	2,473	2,554	43,500	2,554
2022-07-05	2,453	2,560	2,453	2,517	40,900	2,517
2022-07-04	2,471	2,500	2,434	2,467	41,800	2,467
2022-07-01	2,535	2,553	2,478	2,481	45,000	2,481
2022-06-30	2,595	2,617	2,495	2,535	77,600	2,535
2022-06-29	2,664	2,664	2,562	2,594	95,100	2,594
2022-06-28	2,680	2,724	2,639	2,724	73,100	2,724
2022-06-27	2,740	2,772	2,656	2,714	51,300	2,714
2022-06-24	2,592	2,690	2,592	2,690	50,100	2,690
2022-06-23	2,533	2,618	2,525	2,572	28,100	2,572
2022-06-22	2,612	2,640	2,522	2,553	54,100	2,553
2022-06-21	2,585	2,647	2,564	2,629	50,200	2,629
2022-06-20	2,631	2,631	2,502	2,536	66,500	2,536
2022-06-17	2,612	2,627	2,528	2,598	68,700	2,598
2022-06-16	2,700	2,726	2,656	2,656	39,600	2,656
2022-06-15	2,680	2,721	2,626	2,628	89,000	2,628
2022-06-14	2,685	2,690	2,637	2,681	86,000	2,681
2022-06-13	2,770	2,810	2,709	2,740	60,300	2,740
2022-06-10	2,830	2,923	2,783	2,785	57,800	2,785
2022-06-09	2,840	2,906	2,818	2,880	41,400	2,880
2022-06-08	2,864	2,900	2,825	2,831	52,100	2,831
2022-06-07	2,864	2,884	2,825	2,864	41,300	2,864
2022-06-06	2,905	2,943	2,882	2,887	39,300	2,887
2022-06-03	2,880	2,964	2,820	2,942	66,900	2,942
2022-06-02	2,950	2,955	2,865	2,866	70,900	2,866
2022-06-01	2,996	3,010	2,931	2,940	62,100	2,940
2022-05-31	3,095	3,120	2,999	3,020	65,700	3,020
2022-05-30	3,075	3,115	3,060	3,075	72,500	3,075
2022-05-27	3,125	3,125	3,030	3,050	38,000	3,050
2022-05-26	3,020	3,120	2,998	3,085	65,200	3,085
2022-05-25	3,130	3,140	3,025	3,025	61,800	3,025
2022-05-24	3,300	3,300	3,180	3,185	80,000	3,185
2022-05-23	3,180	3,255	3,105	3,240	80,900	3,240
2022-05-20	2,996	3,100	2,954	3,095	58,900	3,095
2022-05-19	3,020	3,045	2,980	3,010	92,300	3,010
2022-05-18	3,100	3,235	3,100	3,170	86,600	3,170
2022-05-17	3,135	3,255	3,025	3,060	115,100	3,060
2022-05-16	3,050	3,165	2,983	3,105	90,500	3,105
2022-05-13	2,931	2,984	2,888	2,896	97,600	2,896
2022-05-12	3,255	3,255	2,915	2,930	207,400	2,930
2022-05-11	2,858	3,355	2,850	3,310	229,600	3,310
2022-05-10	2,950	2,969	2,857	2,873	128,200	2,873
2022-05-09	3,130	3,130	2,981	2,981	61,500	2,981
2022-05-06	3,120	3,175	3,110	3,155	28,800	3,155
2022-05-02	3,105	3,165	3,075	3,155	35,500	3,155
2022-04-28	3,160	3,160	3,105	3,125	34,500	3,125
2022-04-27	3,200	3,200	3,115	3,175	66,400	3,175
2022-04-26	3,160	3,220	3,120	3,220	43,800	3,220
2022-04-25	3,010	3,140	3,000	3,125	39,800	3,125
2022-04-22	3,130	3,140	3,065	3,075	43,400	3,075
2022-04-21	3,270	3,270	3,145	3,190	49,600	3,190
2022-04-20	3,320	3,335	3,270	3,275	30,800	3,275
2022-04-19	3,255	3,290	3,200	3,285	29,800	3,285
2022-04-18	3,320	3,320	3,230	3,230	36,900	3,230
2022-04-15	3,255	3,295	3,220	3,285	45,000	3,285
2022-04-14	3,265	3,325	3,220	3,325	43,600	3,325
2022-04-13	3,240	3,310	3,240	3,260	61,600	3,260
2022-04-12	3,150	3,235	3,120	3,230	54,300	3,230
2022-04-11	3,280	3,335	3,210	3,215	47,000	3,215
2022-04-08	3,205	3,285	3,200	3,275	63,500	3,275
2022-04-07	3,310	3,310	3,195	3,245	60,900	3,245
2022-04-06	3,360	3,400	3,325	3,375	56,500	3,375
2022-04-05	3,340	3,390	3,300	3,370	93,400	3,370
2022-04-04	3,220	3,305	3,210	3,285	45,700	3,285
2022-04-01	3,200	3,220	3,155	3,190	27,800	3,190
2022-03-31	3,200	3,230	3,165	3,205	44,400	3,205
2022-03-30	3,155	3,215	3,125	3,210	56,900	3,210
2022-03-29	3,140	3,190	3,105	3,180	64,400	3,180
2022-03-28	3,180	3,180	3,100	3,125	38,800	3,125
2022-03-25	3,170	3,190	3,115	3,175	40,400	3,175
2022-03-24	3,040	3,185	3,025	3,165	55,900	3,165
2022-03-23	3,170	3,180	3,065	3,065	49,200	3,065
2022-03-22	3,160	3,170	3,110	3,170	62,900	3,170
2022-03-18	3,065	3,115	3,040	3,110	46,400	3,110
2022-03-17	3,100	3,125	2,997	3,050	103,100	3,050
2022-03-16	2,974	3,050	2,964	3,035	74,500	3,035
2022-03-15	3,000	3,000	2,905	2,934	124,400	2,934
2022-03-14	2,930	3,090	2,928	3,050	122,500	3,050
2022-03-11	2,853	2,926	2,853	2,902	69,500	2,902
2022-03-10	2,901	2,923	2,855	2,898	99,100	2,898
2022-03-09	2,767	2,824	2,730	2,787	77,100	2,787
2022-03-08	2,777	2,849	2,737	2,751	114,000	2,751
2022-03-07	2,738	2,811	2,721	2,778	82,900	2,778
2022-03-04	2,874	2,895	2,778	2,811	82,300	2,811
2022-03-03	2,936	2,971	2,900	2,916	70,900	2,916
2022-03-02	2,837	2,889	2,806	2,877	75,500	2,877
2022-03-01	2,810	2,893	2,792	2,889	105,500	2,889
2022-02-28	2,868	2,890	2,756	2,773	85,800	2,773
2022-02-25	2,850	2,880	2,822	2,867	80,600	2,867
2022-02-24	2,795	2,835	2,738	2,777	107,200	2,777
2022-02-22	2,839	2,897	2,810	2,830	63,200	2,830
2022-02-21	2,809	2,890	2,780	2,877	80,700	2,877
2022-02-18	2,862	2,908	2,826	2,859	105,400	2,859
2022-02-17	2,994	3,000	2,936	2,960	112,700	2,960
2022-02-16	2,951	2,982	2,896	2,925	91,300	2,925
2022-02-15	2,893	2,921	2,802	2,867	107,100	2,867
2022-02-14	2,944	2,997	2,834	2,854	211,000	2,854
2022-02-10	2,898	3,040	2,859	3,035	415,100	3,035
2022-02-09	2,768	2,875	2,750	2,828	254,000	2,828
2022-02-08	2,787	2,818	2,691	2,718	246,900	2,718
2022-02-07	2,853	2,897	2,781	2,811	388,800	2,811
2022-02-04	2,655	2,817	2,643	2,769	606,200	2,769
2022-02-03	2,509	2,715	2,440	2,674	842,500	2,674
2022-02-02	2,205	2,262	2,160	2,259	133,000	2,259
2022-02-01	2,160	2,243	2,136	2,167	163,900	2,167
2022-01-31	1,916	2,100	1,913	2,064	132,900	2,064
2022-01-28	1,976	1,989	1,900	1,939	86,800	1,939
2022-01-27	2,060	2,069	1,951	1,965	132,000	1,965
2022-01-26	2,090	2,127	2,041	2,102	106,100	2,102
2022-01-25	2,153	2,163	2,096	2,098	106,600	2,098
2022-01-24	2,181	2,187	2,135	2,172	79,100	2,172
2022-01-21	2,199	2,228	2,154	2,197	71,100	2,197
2022-01-20	2,132	2,240	2,127	2,229	82,700	2,229
2022-01-19	2,248	2,275	2,120	2,150	142,600	2,150
2022-01-18	2,263	2,354	2,249	2,265	80,800	2,265
2022-01-17	2,304	2,305	2,211	2,255	79,700	2,255
2022-01-14	2,305	2,317	2,261	2,296	104,800	2,296
2022-01-13	2,380	2,393	2,319	2,364	60,400	2,364
2022-01-12	2,313	2,380	2,313	2,378	54,600	2,378
2022-01-11	2,366	2,371	2,274	2,313	95,300	2,313
2022-01-07	2,355	2,380	2,265	2,370	89,100	2,370
2022-01-06	2,448	2,466	2,313	2,319	137,200	2,319
2022-01-05	2,491	2,513	2,461	2,471	85,700	2,471
2022-01-04	2,448	2,448	2,383	2,444	42,500	2,444

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2130 (株)メンバーズ の時系列データ [2022年度]

2130 (株)メンバーズの時系列データ [2022年度]