メンバーズ(2130) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/07/27 - - - - -
2021/07/26 3,350.0 3,365.0 3,300.0 3,335.0 25,200
2021/07/21 3,305.0 3,335.0 3,265.0 3,305.0 47,100
2021/07/20 3,285.0 3,310.0 3,215.0 3,235.0 51,200
2021/07/19 3,360.0 3,360.0 3,235.0 3,305.0 61,900
2021/07/16 3,380.0 3,415.0 3,340.0 3,390.0 49,000
2021/07/15 3,490.0 3,490.0 3,330.0 3,385.0 113,500
2021/07/14 3,415.0 3,550.0 3,410.0 3,540.0 84,400
2021/07/13 3,435.0 3,440.0 3,390.0 3,415.0 35,000
2021/07/12 3,490.0 3,490.0 3,375.0 3,410.0 54,200
2021/07/09 3,360.0 3,430.0 3,345.0 3,430.0 53,000
2021/07/08 3,450.0 3,485.0 3,390.0 3,405.0 54,900
2021/07/07 3,345.0 3,515.0 3,345.0 3,490.0 80,500
2021/07/06 3,490.0 3,500.0 3,380.0 3,415.0 56,700
2021/07/05 3,400.0 3,505.0 3,395.0 3,460.0 66,200
2021/07/02 3,330.0 3,395.0 3,305.0 3,385.0 44,100
2021/07/01 3,390.0 3,390.0 3,305.0 3,330.0 54,400
2021/06/30 3,490.0 3,525.0 3,365.0 3,395.0 102,300
2021/06/29 3,650.0 3,655.0 3,450.0 3,490.0 159,100
2021/06/28 3,390.0 3,565.0 3,360.0 3,555.0 174,100
2021/06/25 3,325.0 3,355.0 3,285.0 3,325.0 36,100
2021/06/24 3,305.0 3,360.0 3,270.0 3,280.0 46,700
2021/06/23 3,320.0 3,385.0 3,300.0 3,325.0 54,200
2021/06/22 3,285.0 3,345.0 3,245.0 3,325.0 72,000
2021/06/21 3,180.0 3,250.0 3,135.0 3,200.0 81,500
2021/06/18 3,390.0 3,445.0 3,250.0 3,250.0 72,400
2021/06/17 3,310.0 3,370.0 3,265.0 3,340.0 43,100
2021/06/16 3,280.0 3,310.0 3,220.0 3,300.0 58,900
2021/06/15 3,280.0 3,370.0 3,210.0 3,310.0 96,700
2021/06/14 3,440.0 3,480.0 3,240.0 3,250.0 176,000
2021/06/11 3,365.0 3,455.0 3,330.0 3,420.0 143,400
2021/06/10 3,305.0 3,360.0 3,250.0 3,315.0 109,700
2021/06/09 3,315.0 3,380.0 3,270.0 3,325.0 137,100
2021/06/08 3,175.0 3,370.0 3,165.0 3,360.0 232,100
2021/06/07 3,070.0 3,220.0 3,055.0 3,180.0 217,700
2021/06/04 2,944.0 3,070.0 2,912.0 2,938.0 139,500
2021/06/03 2,852.0 2,970.0 2,827.0 2,962.0 89,900
2021/06/02 2,823.0 2,856.0 2,808.0 2,821.0 37,800
2021/06/01 2,904.0 2,904.0 2,836.0 2,855.0 69,000
2021/05/31 2,914.0 2,960.0 2,888.0 2,895.0 75,700
2021/05/28 2,975.0 2,976.0 2,862.0 2,874.0 73,600
2021/05/27 2,921.0 2,956.0 2,891.0 2,910.0 69,900
2021/05/26 2,855.0 2,970.0 2,855.0 2,947.0 66,600
2021/05/25 2,885.0 2,902.0 2,818.0 2,858.0 53,400
2021/05/24 2,916.0 2,958.0 2,874.0 2,875.0 73,800
2021/05/21 2,855.0 2,890.0 2,840.0 2,866.0 50,400
2021/05/20 2,730.0 2,826.0 2,730.0 2,805.0 78,700
2021/05/19 2,634.0 2,763.0 2,619.0 2,730.0 60,000
2021/05/18 2,683.0 2,689.0 2,612.0 2,649.0 51,700
2021/05/17 2,736.0 2,768.0 2,611.0 2,640.0 98,700