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
2020/09/18 1,789.0 1,814.0 1,768.0 1,797.0 55,500
2020/09/17 1,813.0 1,819.0 1,753.0 1,787.0 75,000
2020/09/16 1,769.0 1,809.0 1,769.0 1,795.0 108,700
2020/09/15 1,740.0 1,749.0 1,712.0 1,749.0 73,000
2020/09/14 1,681.0 1,732.0 1,672.0 1,731.0 131,200
2020/09/11 1,650.0 1,673.0 1,620.0 1,673.0 67,000
2020/09/10 1,651.0 1,663.0 1,627.0 1,641.0 39,000
2020/09/09 1,629.0 1,641.0 1,609.0 1,638.0 59,200
2020/09/08 1,658.0 1,682.0 1,632.0 1,669.0 69,600
2020/09/07 1,621.0 1,648.0 1,606.0 1,636.0 72,000
2020/09/04 1,610.0 1,623.0 1,577.0 1,606.0 54,700
2020/09/03 1,692.0 1,692.0 1,629.0 1,633.0 75,400
2020/09/02 1,607.0 1,629.0 1,599.0 1,627.0 43,300
2020/09/01 1,585.0 1,616.0 1,554.0 1,612.0 39,400
2020/08/31 1,535.0 1,600.0 1,535.0 1,589.0 51,400
2020/08/28 1,600.0 1,600.0 1,500.0 1,523.0 97,100
2020/08/27 1,634.0 1,645.0 1,596.0 1,609.0 34,100
2020/08/26 1,631.0 1,631.0 1,584.0 1,615.0 69,600
2020/08/25 1,698.0 1,710.0 1,628.0 1,631.0 71,200
2020/08/24 1,660.0 1,690.0 1,660.0 1,681.0 74,000
2020/08/21 1,624.0 1,644.0 1,624.0 1,637.0 37,700
2020/08/20 1,650.0 1,664.0 1,612.0 1,623.0 57,500
2020/08/19 1,618.0 1,648.0 1,610.0 1,648.0 30,700
2020/08/18 1,611.0 1,630.0 1,599.0 1,618.0 38,100
2020/08/17 1,631.0 1,631.0 1,556.0 1,595.0 78,100
2020/08/14 1,642.0 1,674.0 1,623.0 1,634.0 72,400
2020/08/13 1,635.0 1,665.0 1,620.0 1,650.0 133,800
2020/08/12 1,591.0 1,616.0 1,569.0 1,611.0 79,900
2020/08/11 1,572.0 1,596.0 1,559.0 1,579.0 101,100
2020/08/07 1,562.0 1,598.0 1,549.0 1,562.0 107,500
2020/08/06 1,556.0 1,582.0 1,540.0 1,562.0 115,400
2020/08/05 1,495.0 1,562.0 1,495.0 1,556.0 146,300
2020/08/04 1,449.0 1,489.0 1,429.0 1,483.0 126,500
2020/08/03 1,313.0 1,497.0 1,300.0 1,428.0 337,800
2020/07/31 1,361.0 1,370.0 1,272.0 1,284.0 177,700
2020/07/30 1,404.0 1,426.0 1,363.0 1,392.0 97,200
2020/07/29 1,425.0 1,430.0 1,404.0 1,414.0 54,400
2020/07/28 1,446.0 1,474.0 1,426.0 1,442.0 67,300
2020/07/27 1,425.0 1,446.0 1,414.0 1,446.0 46,800
2020/07/22 1,421.0 1,455.0 1,421.0 1,450.0 47,200
2020/07/21 1,435.0 1,463.0 1,425.0 1,451.0 59,400
2020/07/20 1,458.0 1,459.0 1,400.0 1,430.0 78,300
2020/07/17 1,470.0 1,486.0 1,418.0 1,443.0 120,100
2020/07/16 1,442.0 1,523.0 1,442.0 1,452.0 219,500
2020/07/15 1,394.0 1,427.0 1,378.0 1,426.0 107,600
2020/07/14 1,400.0 1,401.0 1,352.0 1,378.0 88,400
2020/07/13 1,380.0 1,408.0 1,363.0 1,408.0 54,500
2020/07/10 1,386.0 1,395.0 1,357.0 1,358.0 64,600
2020/07/09 1,450.0 1,457.0 1,386.0 1,387.0 78,900
2020/07/08 1,422.0 1,447.0 1,400.0 1,431.0 83,600