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
2020/12/01 2,330.0 2,330.0 2,247.0 2,267.0 180,100
2020/11/30 2,387.0 2,390.0 2,265.0 2,290.0 165,400
2020/11/27 2,251.0 2,391.0 2,251.0 2,391.0 189,000
2020/11/26 2,156.0 2,289.0 2,153.0 2,284.0 222,500
2020/11/25 2,212.0 2,212.0 2,140.0 2,156.0 99,300
2020/11/24 2,200.0 2,247.0 2,196.0 2,212.0 96,600
2020/11/20 2,130.0 2,184.0 2,088.0 2,184.0 87,900
2020/11/19 2,098.0 2,140.0 2,070.0 2,126.0 54,100
2020/11/18 2,039.0 2,128.0 2,038.0 2,112.0 105,100
2020/11/17 2,121.0 2,158.0 2,050.0 2,060.0 80,000
2020/11/16 2,198.0 2,198.0 2,120.0 2,121.0 93,300
2020/11/13 2,120.0 2,176.0 2,102.0 2,150.0 94,100
2020/11/12 2,139.0 2,190.0 2,138.0 2,162.0 108,100
2020/11/11 2,079.0 2,183.0 2,061.0 2,114.0 180,800
2020/11/10 2,080.0 2,116.0 2,044.0 2,073.0 146,600
2020/11/09 2,034.0 2,088.0 2,034.0 2,070.0 150,700
2020/11/06 2,084.0 2,084.0 2,013.0 2,029.0 161,700
2020/11/05 2,053.0 2,068.0 1,984.0 2,045.0 263,600
2020/11/04 1,914.0 2,060.0 1,914.0 2,043.0 256,600
2020/11/02 1,733.0 1,938.0 1,732.0 1,920.0 298,800
2020/10/30 1,839.0 1,882.0 1,766.0 1,770.0 168,800
2020/10/29 1,750.0 1,824.0 1,742.0 1,814.0 106,900
2020/10/28 1,813.0 1,813.0 1,760.0 1,788.0 91,100
2020/10/27 1,756.0 1,821.0 1,743.0 1,813.0 130,800
2020/10/26 1,919.0 1,928.0 1,794.0 1,821.0 193,400
2020/10/23 1,971.0 1,973.0 1,865.0 1,942.0 203,800
2020/10/22 2,104.0 2,104.0 1,962.0 1,980.0 233,300
2020/10/21 2,160.0 2,180.0 2,111.0 2,118.0 93,100
2020/10/20 2,160.0 2,236.0 2,110.0 2,148.0 226,300
2020/10/19 2,106.0 2,172.0 2,096.0 2,161.0 170,700
2020/10/16 2,097.0 2,097.0 2,026.0 2,066.0 134,600
2020/10/15 2,114.0 2,114.0 2,042.0 2,076.0 136,600
2020/10/14 1,993.0 2,114.0 1,992.0 2,112.0 146,100
2020/10/13 2,012.0 2,025.0 1,976.0 1,993.0 93,100
2020/10/12 2,010.0 2,034.0 1,952.0 1,973.0 133,000
2020/10/09 1,899.0 1,998.0 1,871.0 1,989.0 175,700
2020/10/08 1,887.0 1,920.0 1,868.0 1,894.0 115,700
2020/10/07 1,846.0 1,872.0 1,819.0 1,860.0 76,700
2020/10/06 1,888.0 1,890.0 1,847.0 1,866.0 127,100
2020/10/05 1,808.0 1,862.0 1,788.0 1,856.0 193,500
2020/10/02 1,763.0 1,788.0 1,732.0 1,754.0 113,100
2020/10/01 1,723.0 1,723.0 1,723.0 1,723.0 -
2020/09/30 1,795.0 1,797.0 1,708.0 1,723.0 106,700
2020/09/29 1,772.0 1,805.0 1,755.0 1,790.0 59,400
2020/09/28 1,770.0 1,776.0 1,731.0 1,763.0 63,500
2020/09/25 1,729.0 1,749.0 1,713.0 1,730.0 68,700
2020/09/24 1,749.0 1,760.0 1,690.0 1,703.0 87,600
2020/09/23 1,801.0 1,810.0 1,765.0 1,769.0 70,800
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