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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 1,068 | 1,070 | 1,043 | 1,043 | 15,700 | 1,043 |
| 2024-12-27 | 1,039 | 1,070 | 1,039 | 1,063 | 29,200 | 1,063 |
| 2024-12-26 | 1,022 | 1,050 | 1,022 | 1,043 | 37,000 | 1,043 |
| 2024-12-25 | 1,005 | 1,026 | 994 | 1,026 | 50,300 | 1,026 |
| 2024-12-24 | 1,028 | 1,031 | 1,003 | 1,003 | 54,600 | 1,003 |
| 2024-12-23 | 1,041 | 1,056 | 1,041 | 1,046 | 16,600 | 1,046 |
| 2024-12-20 | 1,064 | 1,065 | 1,041 | 1,041 | 31,900 | 1,041 |
| 2024-12-19 | 1,029 | 1,067 | 1,026 | 1,055 | 30,500 | 1,055 |
| 2024-12-18 | 1,038 | 1,055 | 1,027 | 1,050 | 35,100 | 1,050 |
| 2024-12-17 | 1,070 | 1,070 | 1,042 | 1,044 | 29,800 | 1,044 |
| 2024-12-16 | 1,090 | 1,090 | 1,065 | 1,073 | 60,200 | 1,073 |
| 2024-12-13 | 1,041 | 1,102 | 1,040 | 1,102 | 75,100 | 1,102 |
| 2024-12-12 | 1,041 | 1,062 | 1,041 | 1,045 | 65,700 | 1,045 |
| 2024-12-11 | 1,026 | 1,058 | 1,012 | 1,050 | 64,700 | 1,050 |
| 2024-12-10 | 1,060 | 1,076 | 1,025 | 1,030 | 69,100 | 1,030 |
| 2024-12-09 | 1,045 | 1,082 | 1,038 | 1,082 | 69,300 | 1,082 |
| 2024-12-06 | 1,018 | 1,033 | 997 | 1,032 | 72,600 | 1,032 |
| 2024-12-05 | 1,024 | 1,027 | 1,004 | 1,016 | 83,100 | 1,016 |
| 2024-12-04 | 1,083 | 1,083 | 1,015 | 1,029 | 80,800 | 1,029 |
| 2024-12-03 | 1,039 | 1,060 | 1,037 | 1,055 | 56,700 | 1,055 |
| 2024-12-02 | 1,091 | 1,091 | 1,032 | 1,035 | 109,000 | 1,035 |
| 2024-11-29 | 1,083 | 1,103 | 1,069 | 1,103 | 33,000 | 1,103 |
| 2024-11-28 | 1,088 | 1,111 | 1,077 | 1,083 | 37,500 | 1,083 |
| 2024-11-27 | 1,127 | 1,132 | 1,071 | 1,090 | 79,600 | 1,090 |
| 2024-11-26 | 1,151 | 1,165 | 1,127 | 1,135 | 43,700 | 1,135 |
| 2024-11-25 | 1,163 | 1,188 | 1,155 | 1,155 | 47,100 | 1,155 |
| 2024-11-22 | 1,189 | 1,189 | 1,151 | 1,163 | 51,800 | 1,163 |
| 2024-11-21 | 1,174 | 1,210 | 1,174 | 1,183 | 95,800 | 1,183 |
| 2024-11-20 | 1,138 | 1,207 | 1,138 | 1,165 | 101,500 | 1,165 |
| 2024-11-19 | 1,144 | 1,159 | 1,130 | 1,148 | 33,600 | 1,148 |
| 2024-11-18 | 1,103 | 1,154 | 1,088 | 1,131 | 113,900 | 1,131 |
| 2024-11-15 | 1,128 | 1,135 | 1,093 | 1,099 | 98,800 | 1,099 |
| 2024-11-14 | 1,150 | 1,158 | 1,120 | 1,146 | 55,200 | 1,146 |
| 2024-11-13 | 1,139 | 1,159 | 1,108 | 1,149 | 74,600 | 1,149 |
| 2024-11-12 | 1,100 | 1,144 | 1,098 | 1,139 | 149,900 | 1,139 |
| 2024-11-11 | 1,055 | 1,084 | 1,038 | 1,083 | 95,500 | 1,083 |
| 2024-11-08 | 1,028 | 1,052 | 1,027 | 1,046 | 95,700 | 1,046 |
| 2024-11-07 | 989 | 1,014 | 984 | 1,013 | 77,300 | 1,013 |
| 2024-11-06 | 969 | 990 | 958 | 983 | 46,100 | 983 |
| 2024-11-05 | 946 | 964 | 925 | 964 | 44,300 | 964 |
| 2024-11-01 | 910 | 963 | 910 | 946 | 75,400 | 946 |
| 2024-10-31 | 911 | 938 | 905 | 909 | 48,600 | 909 |
| 2024-10-30 | 915 | 920 | 902 | 920 | 116,300 | 920 |
| 2024-10-29 | 903 | 918 | 901 | 909 | 23,500 | 909 |
| 2024-10-28 | 889 | 905 | 875 | 902 | 29,600 | 902 |
| 2024-10-25 | 909 | 909 | 888 | 890 | 41,800 | 890 |
| 2024-10-24 | 902 | 916 | 890 | 903 | 31,400 | 903 |
| 2024-10-23 | 922 | 930 | 911 | 911 | 26,800 | 911 |
| 2024-10-22 | 955 | 955 | 921 | 922 | 33,900 | 922 |
| 2024-10-21 | 965 | 972 | 955 | 960 | 15,300 | 960 |
| 2024-10-18 | 950 | 961 | 941 | 960 | 14,500 | 960 |
| 2024-10-17 | 965 | 966 | 940 | 949 | 21,000 | 949 |
| 2024-10-16 | 989 | 990 | 965 | 965 | 45,300 | 965 |
| 2024-10-15 | 960 | 994 | 950 | 994 | 57,200 | 994 |
| 2024-10-11 | 983 | 983 | 954 | 954 | 23,300 | 954 |
| 2024-10-10 | 982 | 990 | 972 | 985 | 30,700 | 985 |
| 2024-10-09 | 965 | 1,001 | 965 | 978 | 73,100 | 978 |
| 2024-10-08 | 943 | 969 | 935 | 960 | 30,000 | 960 |
| 2024-10-07 | 957 | 965 | 946 | 958 | 28,800 | 958 |
| 2024-10-04 | 943 | 960 | 935 | 960 | 52,300 | 960 |
| 2024-10-03 | 945 | 945 | 933 | 941 | 21,000 | 941 |
| 2024-10-02 | 934 | 934 | 917 | 921 | 23,100 | 921 |
| 2024-10-01 | 938 | 938 | 923 | 934 | 23,700 | 934 |
| 2024-09-30 | 929 | 951 | 925 | 925 | 43,400 | 925 |
| 2024-09-27 | 978 | 980 | 955 | 958 | 39,300 | 958 |
| 2024-09-26 | 972 | 980 | 962 | 980 | 38,900 | 980 |
| 2024-09-25 | 969 | 980 | 961 | 966 | 25,800 | 966 |
| 2024-09-24 | 957 | 986 | 955 | 976 | 70,500 | 976 |
| 2024-09-20 | 955 | 957 | 941 | 947 | 55,400 | 947 |
| 2024-09-19 | 922 | 960 | 921 | 960 | 71,600 | 960 |
| 2024-09-18 | 914 | 928 | 910 | 920 | 38,600 | 920 |
| 2024-09-17 | 912 | 915 | 883 | 903 | 61,900 | 903 |
| 2024-09-13 | 924 | 924 | 898 | 902 | 46,500 | 902 |
| 2024-09-12 | 900 | 932 | 900 | 929 | 89,700 | 929 |
| 2024-09-11 | 886 | 915 | 886 | 890 | 52,000 | 890 |
| 2024-09-10 | 884 | 916 | 873 | 896 | 61,100 | 896 |
| 2024-09-09 | 834 | 890 | 834 | 883 | 55,300 | 883 |
| 2024-09-06 | 851 | 887 | 847 | 860 | 79,200 | 860 |
| 2024-09-05 | 850 | 867 | 835 | 842 | 61,600 | 842 |
| 2024-09-04 | 820 | 882 | 820 | 850 | 87,400 | 850 |
| 2024-09-03 | 820 | 842 | 820 | 842 | 38,400 | 842 |
| 2024-09-02 | 825 | 825 | 810 | 812 | 22,000 | 812 |
| 2024-08-30 | 829 | 829 | 814 | 827 | 20,600 | 827 |
| 2024-08-29 | 816 | 837 | 816 | 819 | 31,800 | 819 |
| 2024-08-28 | 826 | 826 | 814 | 824 | 13,800 | 824 |
| 2024-08-27 | 842 | 842 | 823 | 826 | 15,400 | 826 |
| 2024-08-26 | 827 | 843 | 827 | 835 | 14,600 | 835 |
| 2024-08-23 | 821 | 829 | 818 | 820 | 22,600 | 820 |
| 2024-08-22 | 832 | 841 | 821 | 826 | 10,700 | 826 |
| 2024-08-21 | 822 | 837 | 819 | 832 | 20,600 | 832 |
| 2024-08-20 | 799 | 840 | 799 | 837 | 42,000 | 837 |
| 2024-08-19 | 808 | 816 | 792 | 796 | 70,400 | 796 |
| 2024-08-16 | 793 | 803 | 793 | 800 | 41,000 | 800 |
| 2024-08-15 | 777 | 791 | 767 | 781 | 34,900 | 781 |
| 2024-08-14 | 798 | 804 | 775 | 776 | 47,100 | 776 |
| 2024-08-13 | 760 | 791 | 759 | 791 | 29,600 | 791 |
| 2024-08-09 | 728 | 753 | 718 | 748 | 51,200 | 748 |
| 2024-08-08 | 726 | 735 | 696 | 717 | 64,200 | 717 |
| 2024-08-07 | 702 | 737 | 702 | 712 | 97,500 | 712 |
| 2024-08-06 | 703 | 736 | 701 | 732 | 107,900 | 732 |
| 2024-08-05 | 750 | 760 | 679 | 715 | 151,100 | 715 |
| 2024-08-02 | 847 | 860 | 800 | 800 | 113,000 | 800 |
| 2024-08-01 | 927 | 934 | 862 | 862 | 85,300 | 862 |
| 2024-07-31 | 929 | 941 | 916 | 927 | 40,300 | 927 |
| 2024-07-30 | 940 | 945 | 926 | 940 | 34,900 | 940 |
| 2024-07-29 | 908 | 934 | 901 | 931 | 64,100 | 931 |
| 2024-07-26 | 891 | 910 | 891 | 891 | 43,100 | 891 |
| 2024-07-25 | 897 | 921 | 887 | 890 | 65,600 | 890 |
| 2024-07-24 | 912 | 923 | 901 | 903 | 29,300 | 903 |
| 2024-07-23 | 909 | 928 | 906 | 915 | 22,500 | 915 |
| 2024-07-22 | 926 | 937 | 912 | 912 | 28,900 | 912 |
| 2024-07-19 | 930 | 941 | 925 | 926 | 42,800 | 926 |
| 2024-07-18 | 937 | 955 | 932 | 935 | 39,400 | 935 |
| 2024-07-17 | 933 | 951 | 933 | 938 | 37,400 | 938 |
| 2024-07-16 | 940 | 943 | 917 | 930 | 97,200 | 930 |
| 2024-07-12 | 911 | 943 | 911 | 939 | 93,900 | 939 |
| 2024-07-11 | 910 | 921 | 907 | 920 | 43,300 | 920 |
| 2024-07-10 | 906 | 912 | 900 | 907 | 38,300 | 907 |
| 2024-07-09 | 910 | 925 | 895 | 906 | 55,700 | 906 |
| 2024-07-08 | 884 | 915 | 884 | 905 | 70,300 | 905 |
| 2024-07-05 | 896 | 905 | 885 | 893 | 39,500 | 893 |
| 2024-07-04 | 920 | 920 | 889 | 894 | 67,900 | 894 |
| 2024-07-03 | 908 | 921 | 908 | 915 | 65,400 | 915 |
| 2024-07-02 | 901 | 910 | 887 | 899 | 52,200 | 899 |
| 2024-07-01 | 902 | 912 | 888 | 895 | 54,800 | 895 |
| 2024-06-28 | 913 | 913 | 894 | 900 | 29,200 | 900 |
| 2024-06-27 | 905 | 918 | 902 | 904 | 52,100 | 904 |
| 2024-06-26 | 905 | 906 | 894 | 901 | 29,600 | 901 |
| 2024-06-25 | 897 | 919 | 897 | 910 | 41,200 | 910 |
| 2024-06-24 | 890 | 907 | 881 | 901 | 42,800 | 901 |
| 2024-06-21 | 907 | 909 | 895 | 899 | 36,300 | 899 |
| 2024-06-20 | 908 | 918 | 891 | 907 | 50,100 | 907 |
| 2024-06-19 | 899 | 908 | 890 | 900 | 70,900 | 900 |
| 2024-06-18 | 879 | 899 | 879 | 889 | 68,900 | 889 |
| 2024-06-17 | 884 | 885 | 868 | 873 | 66,300 | 873 |
| 2024-06-14 | 828 | 876 | 828 | 876 | 88,300 | 876 |
| 2024-06-13 | 841 | 841 | 828 | 828 | 29,200 | 828 |
| 2024-06-12 | 833 | 842 | 827 | 833 | 40,600 | 833 |
| 2024-06-11 | 847 | 847 | 822 | 822 | 29,600 | 822 |
| 2024-06-10 | 855 | 856 | 836 | 840 | 24,600 | 840 |
| 2024-06-07 | 848 | 851 | 843 | 848 | 23,700 | 848 |
| 2024-06-06 | 854 | 862 | 840 | 848 | 42,200 | 848 |
| 2024-06-05 | 845 | 861 | 841 | 852 | 38,500 | 852 |
| 2024-06-04 | 821 | 853 | 817 | 846 | 56,200 | 846 |
| 2024-06-03 | 825 | 834 | 814 | 820 | 42,200 | 820 |
| 2024-05-31 | 791 | 824 | 790 | 824 | 43,100 | 824 |
| 2024-05-30 | 792 | 797 | 778 | 797 | 50,400 | 797 |
| 2024-05-29 | 828 | 832 | 795 | 795 | 74,000 | 795 |
| 2024-05-28 | 830 | 843 | 824 | 835 | 33,100 | 835 |
| 2024-05-27 | 839 | 839 | 817 | 821 | 27,800 | 821 |
| 2024-05-24 | 817 | 845 | 813 | 835 | 35,000 | 835 |
| 2024-05-23 | 843 | 846 | 828 | 832 | 47,100 | 832 |
| 2024-05-22 | 860 | 860 | 825 | 830 | 119,900 | 830 |
| 2024-05-21 | 885 | 889 | 865 | 867 | 35,900 | 867 |
| 2024-05-20 | 863 | 887 | 863 | 885 | 30,200 | 885 |
| 2024-05-17 | 863 | 874 | 860 | 863 | 26,200 | 863 |
| 2024-05-16 | 885 | 890 | 862 | 866 | 76,100 | 866 |
| 2024-05-15 | 883 | 890 | 872 | 886 | 51,400 | 886 |
| 2024-05-14 | 879 | 894 | 872 | 883 | 51,600 | 883 |
| 2024-05-13 | 889 | 929 | 864 | 879 | 115,100 | 879 |
| 2024-05-10 | 925 | 934 | 914 | 930 | 71,000 | 930 |
| 2024-05-09 | 910 | 926 | 910 | 923 | 59,200 | 923 |
| 2024-05-08 | 915 | 922 | 908 | 911 | 40,900 | 911 |
| 2024-05-07 | 898 | 915 | 898 | 913 | 45,200 | 913 |
| 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