1,501円
メンバーズの株価時系列データ
| 日時 | 始値(円) | 高値(円) | 安値(円) | 終値(円) | 調整後終値(円) | 出来高(株) |
|---|---|---|---|---|---|---|
| 2019/03/20 | 1,680.0 | 1,772.0 | 1,677.0 | 1,756.0 | 1,756.0 | 441,400 |
| 2019/03/19 | 1,718.0 | 1,718.0 | 1,649.0 | 1,660.0 | 1,660.0 | 228,800 |
| 2019/03/18 | 1,635.0 | 1,756.0 | 1,629.0 | 1,701.0 | 1,701.0 | 553,000 |
| 2019/03/15 | 1,585.0 | 1,615.0 | 1,566.0 | 1,595.0 | 1,595.0 | 110,900 |
| 2019/03/14 | 1,624.0 | 1,639.0 | 1,572.0 | 1,573.0 | 1,573.0 | 161,200 |
| 2019/03/13 | 1,564.0 | 1,614.0 | 1,564.0 | 1,607.0 | 1,607.0 | 200,100 |
| 2019/03/12 | 1,662.0 | 1,666.0 | 1,558.0 | 1,562.0 | 1,562.0 | 222,900 |
| 2019/03/11 | 1,679.0 | 1,690.0 | 1,620.0 | 1,631.0 | 1,631.0 | 174,600 |
| 2019/03/08 | 1,616.0 | 1,684.0 | 1,613.0 | 1,679.0 | 1,679.0 | 232,100 |
| 2019/03/07 | 1,706.0 | 1,721.0 | 1,639.0 | 1,656.0 | 1,656.0 | 256,600 |
| 2019/03/06 | 1,609.0 | 1,701.0 | 1,599.0 | 1,696.0 | 1,696.0 | 328,500 |
| 2019/03/05 | 1,620.0 | 1,638.0 | 1,599.0 | 1,604.0 | 1,604.0 | 123,600 |
| 2019/03/04 | 1,605.0 | 1,642.0 | 1,597.0 | 1,631.0 | 1,631.0 | 152,300 |
| 2019/03/01 | 1,603.0 | 1,623.0 | 1,597.0 | 1,600.0 | 1,600.0 | 145,900 |
| 2019/02/28 | 1,641.0 | 1,641.0 | 1,596.0 | 1,603.0 | 1,603.0 | 211,100 |
| 2019/02/27 | 1,620.0 | 1,668.0 | 1,615.0 | 1,650.0 | 1,650.0 | 195,200 |
| 2019/02/26 | 1,656.0 | 1,670.0 | 1,607.0 | 1,622.0 | 1,622.0 | 246,400 |
| 2019/02/25 | 1,577.0 | 1,643.0 | 1,575.0 | 1,639.0 | 1,639.0 | 398,800 |
| 2019/02/22 | 1,550.0 | 1,562.0 | 1,534.0 | 1,557.0 | 1,557.0 | 170,900 |
| 2019/02/21 | 1,510.0 | 1,547.0 | 1,500.0 | 1,546.0 | 1,546.0 | 185,400 |
