[2130 東証1部] メンバーズ 日足 時系列データ

[2130 東証1部] メンバーズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-12722.00730.00714.00727.009200066593900
2017-12-11705.00720.00696.00720.009240065906800
2017-12-08699.00708.00696.00700.004890034266800
2017-12-07691.00714.00691.00694.006650046608100
2017-12-06689.00700.00682.00688.007560052258900
2017-12-05687.00693.00678.00686.004510030948000
2017-12-04695.00703.00691.00692.006270043688700
2017-12-01680.00707.00680.00692.0010600073509000
2017-11-30684.00685.00667.00678.006340042852900
2017-11-29690.00703.00682.00684.005980041278200
2017-11-28695.00701.00681.00684.006450044491500
2017-11-27706.00714.00689.00689.0013470094628000
2017-11-24689.00705.00689.00703.005310037139000
2017-11-22700.00708.00691.00691.003900027150900
2017-11-21685.00696.00684.00693.007060048809700
2017-11-20676.00692.00676.00681.004450030458200
2017-11-17669.00681.00665.00676.005300035709900
2017-11-16662.00676.00661.00668.005240035032000
2017-11-15673.00692.00660.00661.0011770079093900
2017-11-14677.00681.00664.00673.0010770072247500
2017-11-13685.00687.00673.00678.006610044930400
2017-11-10686.00708.00681.00689.008310057344900
2017-11-09696.00706.00683.00704.00186500129783200
2017-11-08691.00715.00682.00715.0013400094178500
2017-11-07696.00701.00690.00700.007100049318800
2017-11-06695.00702.00692.00702.006300043909700
2017-11-02706.00706.00684.00690.008410058142300
2017-11-01709.00711.00698.00701.005020035315900
2017-10-31710.00718.00707.00709.005570039601300
2017-10-30705.00719.00700.00714.0011420081120200
2017-10-27702.00713.00688.00699.0013180092153300
2017-10-26712.00724.00700.00703.0011350080368900
2017-10-25732.00732.00708.00715.0013420096532700
2017-10-24705.00730.00701.00729.00172900123956000
2017-10-23730.00733.00708.00714.00345900249109400
2017-10-20687.00719.00672.00701.001012800706808900
2017-10-19646.00653.00636.00648.004410028386600
2017-10-18661.00661.00647.00648.004630030199400
2017-10-17665.00671.00658.00659.003080020392600
2017-10-16675.00677.00660.00663.006530043616100
2017-10-13670.00686.00657.00673.005770038886100
2017-10-12661.00675.00661.00669.002930019586700
2017-10-11670.00674.00654.00658.003990026445600
2017-10-10674.00675.00665.00670.005260035356500
2017-10-06664.00676.00662.00675.003640024372300
2017-10-05672.00685.00663.00664.005180034903900
2017-10-04682.00686.00670.00671.005660038212000
2017-10-03680.00694.00680.00682.005960040943300
2017-10-02686.00698.00678.00681.009440064888600
2017-09-29673.00682.00665.00677.005870039597300
2017-09-28650.00676.00649.00673.0010600070538100
2017-09-27646.00656.00641.00650.002950019144900
2017-09-26646.00646.00638.00646.002660017095400
2017-09-25642.00651.00639.00647.006500041969800
2017-09-22651.00651.00630.00635.007300046400500
2017-09-21662.00662.00652.00655.005290034704600
2017-09-20660.00660.00646.00656.007930051776500
2017-09-19635.00661.00631.00660.0013630088556000
2017-09-15621.00633.00621.00625.003800023820000
2017-09-14629.00630.00616.00620.005700035422800
2017-09-13637.00637.00626.00628.005080032084100
2017-09-12636.00645.00629.00630.007810049626300
2017-09-11625.00637.00625.00631.004730029874200
2017-09-08627.00631.00616.00620.005380033480300
2017-09-07626.00641.00617.00628.008380052705600
2017-09-06608.00635.00600.00625.0014930091954500
2017-09-05643.00648.00606.00618.0015200095549200
2017-09-04671.00671.00640.00642.0010140065671700
2017-09-01675.00684.00659.00676.008800059204200
2017-08-31677.00688.00664.00665.009960067154800
2017-08-30683.00683.00663.00675.007190048372800
2017-08-29675.00680.00657.00680.008310055515300
2017-08-28670.00683.00668.00683.009160062002400
2017-08-25672.00673.00660.00670.007240048228600
2017-08-24666.00675.00656.00675.0011820078890700
2017-08-23643.00672.00642.00672.00187900124330800
2017-08-22646.00649.00635.00638.006940044264800
2017-08-21638.00647.00635.00643.006040038588300
2017-08-18648.00656.00635.00638.0011090071168200
2017-08-17638.00659.00631.00656.00157300101534400
2017-08-16605.00651.00602.00629.00256400160938200
2017-08-15590.00608.00590.00603.009630057755000
2017-08-14583.00596.00583.00592.007660045176200
2017-08-10610.00621.00597.00603.00166000100916300
2017-08-09641.00645.00604.00613.00436400270654300
2017-08-08673.00674.00653.00661.0014080093495900
2017-08-07651.00672.00643.00665.0011630076750600
2017-08-04630.00646.00629.00642.004180026731500
2017-08-03650.00651.00634.00639.007440047691200
2017-08-02642.00655.00642.00650.007280047116600
2017-08-01657.00657.00624.00642.00217400138621700
2017-07-31662.00663.00654.00657.0010510069124500
2017-07-28670.00670.00658.00666.0013070086613100
2017-07-27668.00684.00666.00672.0013430090489900
2017-07-26666.00667.00661.00667.006650044100700
2017-07-25667.00667.00661.00665.005090033788900
2017-07-24668.00668.00658.00667.007750051536100
2017-07-21663.00676.00661.00673.0010700071384200
2017-07-20674.00674.00661.00663.008310055315300
2017-07-19664.00676.00664.00669.006790045475800
2017-07-18687.00687.00665.00666.0011580077849100
2017-07-14689.00691.00677.00681.007490051079900
2017-07-13684.00692.00675.00686.0010030068581000
2017-07-12684.00692.00674.00684.0012510085232000
2017-07-11692.00698.00683.00687.005010034586300
2017-07-10695.00700.00684.00691.007630052801600
2017-07-07672.00693.00670.00688.009140062453900
2017-07-06677.00688.00670.00679.007580051468800
2017-07-05678.00689.00654.00680.00196100131893800
2017-07-04719.00721.00676.00678.00345300241262100
2017-07-03730.00732.00716.00729.006350046010300
2017-06-30725.00735.00712.00725.009840071098100
2017-06-29712.00735.00712.00730.0010740078039600
2017-06-28733.00733.00705.00707.007740055587700
2017-06-27741.00741.00718.00731.005980043575200
2017-06-26699.00732.00699.00730.009270066822100
2017-06-23711.00718.00697.00699.0010310072779500
2017-06-22713.00718.00707.00712.003760026815500
2017-06-21722.00737.00706.00711.00190800137754100
2017-06-20740.00743.00714.00714.0012300089327900
2017-06-19709.00742.00709.00735.00143900105171100
2017-06-16711.00715.00699.00714.008270058588700
2017-06-15716.00716.00703.00708.006240044198600
2017-06-14737.00743.00715.00716.007400053643600
2017-06-13712.00740.00688.00731.00261700186310600
2017-06-12753.00761.00718.00724.00218600160900100
2017-06-09780.00785.00758.00768.008230063691300
2017-06-08773.00789.00773.00775.008550066636600
2017-06-07766.00783.00761.00775.007040054453200
2017-06-06790.00790.00762.00771.0011570089575800
2017-06-05785.00806.00776.00784.00154200121501500
2017-06-02815.00823.00789.00789.00171900138387600
2017-06-01820.00827.00811.00816.00161300132140300
2017-05-31816.00836.00808.00825.00335300276122700
2017-05-30802.00825.00785.00820.00751100607828100
2017-05-29803.00825.00800.00800.00295700240363800
2017-05-26761.00807.00761.00805.00399300317450500
2017-05-25806.00807.00758.00759.00285500223970900
2017-05-24775.00800.00768.00791.00439400345782300
2017-05-23752.00768.00736.00762.00140400105884500
2017-05-22720.00759.00720.00748.00227200169644300
2017-05-19713.00732.00706.00717.0012160087524800
2017-05-18692.00718.00685.00709.00166200116160000
2017-05-17754.00754.00709.00713.00173500125853100
2017-05-16748.00757.00726.00750.00196600146576000
2017-05-15709.00743.00697.00732.00277100199213800
2017-05-12678.00720.00673.00706.00455400319234600
2017-05-11680.00693.00674.00688.0012240083689400
2017-05-10695.00706.00681.00683.00220700153690200
2017-05-09679.00696.00677.00691.0014160096991100
2017-05-08700.00700.00668.00689.00267200182600000
2017-05-02698.00705.00673.00692.00359900247841800
2017-05-01679.00693.00666.00690.00390900266215200
2017-04-28650.00669.00636.00660.00374900245489500
2017-04-27635.00648.00629.00646.00234800150319500
2017-04-26630.00635.00615.00634.0014100088494600
2017-04-25614.00622.00605.00620.00170800104760000
2017-04-24615.00616.00596.00613.00228700138270900
2017-04-21622.00665.00603.00613.001250300787293900
2017-04-20573.00592.00570.00587.0011850068811000
2017-04-19563.00570.00561.00568.005370030365700
2017-04-18569.00570.00550.00561.0014950083989300
2017-04-17564.00564.00540.00560.00359400199563700
2017-04-14508.00517.00500.00502.005260026843300
2017-04-13496.00509.00487.00509.0010540052318800
2017-04-12523.00524.00501.00501.0011790060191900
2017-04-11524.00535.00524.00526.003750019821900
2017-04-10523.00531.00523.00531.003960020852200
2017-04-07533.00540.00507.00522.0015360080244500
2017-04-06575.00578.00530.00536.0016770091596100
2017-04-05575.00582.00571.00581.004570026364000
2017-04-04602.00602.00577.00577.009770057318900
2017-04-03613.00614.00595.00602.007340044160500
2017-03-31600.00610.00597.00605.005400032643800
2017-03-30606.00611.00598.00598.004420026743800
2017-03-29586.00611.00580.00606.0011960071423400
2017-03-28568.00588.00567.00576.0011310065294300
2017-03-27606.00609.00567.00567.00261000153504900
2017-03-24602.00619.00597.00613.0010410063578300
2017-03-23589.00606.00588.00601.008800052344800
2017-03-22597.00604.00589.00590.0010260060988500
2017-03-21616.00617.00601.00601.0010000060547600
2017-03-17611.00626.00611.00616.007200044435800
2017-03-16603.00616.00601.00610.0012480075760400
2017-03-15631.00645.00601.00602.00176400109176500
2017-03-14625.00644.00621.00639.0013560086098700
2017-03-13627.00639.00625.00625.0012340077907700
2017-03-10636.00648.00623.00625.0013800087434700
2017-03-09673.00674.00636.00636.00250900164010300
2017-03-08666.00682.00650.00665.00473900314639100
2017-03-07606.00649.00606.00646.00466500296510300
2017-03-06604.00615.00600.00611.0011900072225200
2017-03-03599.00610.00599.00607.005190031381100
2017-03-02610.00612.00594.00603.0012410074819500
2017-03-01618.00624.00590.00598.00173900104783700
2017-02-28612.00627.00610.00616.0012690078596400
2017-02-27604.00609.00601.00607.006190037435700
2017-02-24607.00610.00599.00604.007590045794400
2017-02-23605.00610.00593.00603.0010110060852900
2017-02-22600.00616.00600.00606.008150049487900
2017-02-21596.00600.00591.00596.006960041482300
2017-02-20600.00613.00594.00596.0012380074398800
2017-02-17604.00613.00596.00602.0013370080626900
2017-02-16620.00625.00601.00609.0013080079924300
2017-02-15639.00639.00621.00621.0013620085684500
2017-02-14629.00636.00617.00630.00223900140295500
2017-02-13617.00627.00615.00616.00185000114612700
2017-02-10600.00610.00588.00610.00194600116562300
2017-02-09590.00608.00588.00592.00193600115870800
2017-02-08582.00594.00582.00586.008970052697400
2017-02-07612.00613.00575.00585.00379800224503800
2017-02-06621.00636.00616.00620.00210600131394500
2017-02-03641.00650.00616.00641.00223700141689000
2017-02-02646.00663.00644.00646.0014340093404100
2017-02-01620.00660.00620.00646.00424400273216900
2017-01-31675.00686.00621.00624.00480800313113400
2017-01-30697.00709.00654.00691.00488200335004700
2017-01-27675.00717.00671.00709.00934000650010700
2017-01-26661.00675.00648.00675.00434200287623100
2017-01-25635.00654.00632.00649.00227200146516300
2017-01-24640.00662.00631.00635.00449600291252200
2017-01-23603.00648.00601.00642.00480800303463100
2017-01-20619.00620.00600.00606.009460057573900
2017-01-19604.00621.00599.00613.00217600132591700
2017-01-18592.00610.00585.00593.00229000135746600
2017-01-17645.00652.00596.00597.00933700581950800
2017-01-16620.00620.00590.00595.00286100172861300
2017-01-13622.00634.00613.00620.00183100113839900
2017-01-12622.00649.00613.00629.00336000211756000
2017-01-11674.00680.00627.00628.00925800603037700
2017-01-10621.00640.00614.00634.00648500405671500
2017-01-06641.00668.00603.00641.0036904002356992500
2017-01-05520.00610.00510.00601.0028837001713424300
2017-01-04505.00518.00500.00510.0013050066791900
2016-12-30491.00507.00490.00497.009220046045300
2016-12-29507.00508.00489.00492.008500042265200
2016-12-28497.00513.00489.00509.0011700058955500
2016-12-27990.001000.00982.00991.003400033650200
2016-12-26995.001010.00965.001001.007880077821800
2016-12-221010.001020.00981.00989.00124600124542600
2016-12-21983.001035.00978.001035.00179900182264200
2016-12-20978.00987.00973.00977.004200041012900
2016-12-19970.00994.00966.00978.009440092510800
2016-12-161000.001005.00965.00975.00462200455502300
2016-12-15919.00929.00900.00907.007390067366900
2016-12-14932.00944.00896.00916.00135900124032500
2016-12-13960.00960.00916.00937.008360078301600
2016-12-12977.00984.00950.00968.007930076874900
2016-12-09950.00988.00935.00969.00417200400234500
2016-12-081010.001011.00935.00935.00204500197546200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter