KabuInsight

メンバーズ

2130
プライム/サービス業/Members Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,055.01,072.01,055.01,070.0-6.0-0.56%84,000
2026-03-121,091.01,110.01,068.01,076.0-35.0-3.15%78,000
2026-03-111,099.01,127.01,095.01,111.0+6.0+0.54%51,100
2026-03-101,101.01,105.01,080.01,105.0+10.0+0.91%69,200
2026-03-091,070.01,100.01,065.01,095.0-32.0-2.84%113,200
2026-03-061,120.01,133.01,105.01,127.0+5.0+0.45%82,200
2026-03-051,119.01,134.01,115.01,122.0+21.0+1.91%66,800
2026-03-041,127.01,146.01,091.01,101.0-47.0-4.09%142,200
2026-03-031,179.01,181.01,140.01,148.0-42.0-3.53%103,100
2026-03-021,200.01,206.01,182.01,190.0-18.0-1.49%65,000
2026-02-271,212.01,216.01,202.01,208.00.00.00%36,300
2026-02-261,180.01,227.01,175.01,208.0+20.0+1.68%97,500
2026-02-251,160.01,192.01,160.01,188.0+34.0+2.95%87,800
2026-02-241,151.01,164.01,137.01,154.0-6.0-0.52%68,700
2026-02-201,172.01,177.01,157.01,160.0-26.0-2.19%105,900
2026-02-191,190.01,197.01,168.01,186.0-4.0-0.34%75,400
2026-02-181,215.01,218.01,181.01,190.0-16.0-1.33%69,100
2026-02-171,198.01,227.01,198.01,206.0+2.0+0.17%77,800
2026-02-161,200.01,220.01,190.01,204.0+12.0+1.01%117,200
2026-02-131,195.01,204.01,180.01,192.0-8.0-0.67%92,200
2026-02-121,219.01,221.01,194.01,200.0-17.0-1.40%100,700
2026-02-101,216.01,217.01,198.01,217.00.00.00%88,400
2026-02-091,233.01,239.01,191.01,217.00.00.00%112,000
2026-02-061,220.01,230.01,187.01,217.0-10.0-0.81%163,500
2026-02-051,302.01,312.01,198.01,227.0-97.0-7.33%454,500
2026-02-041,403.01,403.01,302.01,324.0-88.0-6.23%226,200
2026-02-031,413.01,420.01,390.01,412.00.00.00%57,100
2026-02-021,427.01,438.01,405.01,412.00.00.00%86,000
2026-01-301,404.01,425.01,400.01,412.0+8.0+0.57%79,800
2026-01-291,390.01,411.01,352.01,404.0+16.0+1.15%142,900
2026-01-281,436.01,436.01,374.01,388.0-68.0-4.67%120,600
2026-01-271,474.01,474.01,445.01,456.0-14.0-0.95%77,600
2026-01-261,442.01,478.01,421.01,470.0+11.0+0.75%104,800
2026-01-231,425.01,473.01,425.01,459.0+45.0+3.18%187,600
2026-01-221,380.01,422.01,380.01,414.0+32.0+2.32%69,700
2026-01-211,392.01,407.01,380.01,382.0-26.0-1.85%48,900
2026-01-201,416.01,435.01,405.01,408.0-14.0-0.98%60,100
2026-01-191,415.01,427.01,382.01,422.0+1.0+0.07%107,800
2026-01-161,428.01,438.01,401.01,421.0+8.0+0.57%83,700
2026-01-151,378.01,420.01,372.01,413.0+57.0+4.20%119,500
2026-01-141,335.01,374.01,328.01,356.0+4.0+0.30%81,800
2026-01-131,362.01,368.01,324.01,352.0-5.0-0.37%83,300
2026-01-091,371.01,389.01,346.01,357.0-22.0-1.60%85,500
2026-01-081,326.01,388.01,319.01,379.0+58.0+4.39%112,300
2026-01-071,302.01,340.01,292.01,321.0+3.0+0.23%95,100
2026-01-061,300.01,319.01,295.01,318.0+25.0+1.93%68,800
2026-01-051,288.01,309.01,272.01,293.0+15.0+1.17%109,700
2025-12-301,280.01,293.01,268.01,278.0-6.0-0.47%44,600
2025-12-291,271.01,299.01,250.01,284.0+13.0+1.02%122,700
2025-12-261,265.01,285.01,262.01,271.0+5.0+0.39%53,700
2025-12-251,264.01,279.01,253.01,266.0-3.0-0.24%47,400
2025-12-241,263.01,293.01,263.01,269.0-6.0-0.47%61,300
2025-12-231,216.01,280.01,216.01,275.0+57.0+4.68%112,800
2025-12-221,220.01,221.01,198.01,218.0-2.0-0.16%59,800
2025-12-191,230.01,234.01,206.01,220.0-21.0-1.69%85,900
2025-12-181,190.01,254.01,186.01,241.0+54.0+4.55%153,100
2025-12-171,155.01,188.01,135.01,187.0+39.0+3.40%84,900
2025-12-161,149.01,152.01,129.01,148.0+5.0+0.44%63,800
2025-12-151,083.01,143.01,083.01,143.0+48.0+4.38%62,100
2025-12-121,082.01,108.01,082.01,095.0+12.0+1.11%47,800
2025-12-111,116.01,118.01,078.01,083.0-27.0-2.43%35,900
2025-12-101,085.01,118.01,082.01,110.0+22.0+2.02%50,700
2025-12-091,090.01,095.01,073.01,088.0+7.0+0.65%95,500
2025-12-081,077.01,086.01,050.01,081.0-7.0-0.64%137,800
2025-12-051,086.01,096.01,068.01,088.0+2.0+0.18%54,900
2025-12-041,059.01,091.01,058.01,086.0+27.0+2.55%50,700
2025-12-031,064.01,069.01,057.01,059.0-10.0-0.94%54,800
2025-12-021,082.01,086.01,069.01,069.0-10.0-0.93%48,800
2025-12-011,105.01,111.01,077.01,079.0-32.0-2.88%63,600
2025-11-281,114.01,120.01,107.01,111.0-5.0-0.45%38,000
2025-11-271,115.01,130.01,111.01,116.0-4.0-0.36%41,500
2025-11-261,112.01,132.01,112.01,120.0+8.0+0.72%37,800
2025-11-251,108.01,116.01,096.01,112.0+7.0+0.63%68,100
2025-11-211,086.01,116.01,086.01,105.0+3.0+0.27%50,000
2025-11-201,130.01,130.01,097.01,102.0-22.0-1.96%80,300
2025-11-191,149.01,154.01,120.01,124.0-35.0-3.02%35,900
2025-11-181,148.01,162.01,143.01,159.0+11.0+0.96%42,300
2025-11-171,158.01,158.01,129.01,148.0-13.0-1.12%70,100
2025-11-141,143.01,164.01,135.01,161.0+14.0+1.22%49,300
2025-11-131,175.01,181.01,142.01,147.0-22.0-1.88%43,000
2025-11-121,143.01,175.01,141.01,169.0+26.0+2.27%65,700
2025-11-111,138.01,166.01,135.01,143.0+3.0+0.26%59,400
2025-11-101,147.01,170.01,134.01,140.0-5.0-0.44%43,100
2025-11-071,155.01,160.01,132.01,145.0-16.0-1.38%71,800
2025-11-061,170.01,171.01,138.01,161.0-9.0-0.77%101,800
2025-11-051,204.01,214.01,139.01,170.0-33.0-2.74%133,400
2025-11-041,280.01,309.01,194.01,203.0-9.0-0.74%247,400
2025-10-311,200.01,213.01,187.01,212.0+21.0+1.76%87,700
2025-10-301,176.01,192.01,176.01,191.0+15.0+1.28%99,200
2025-10-291,216.01,216.01,176.01,176.0-40.0-3.29%53,600
2025-10-281,225.01,225.01,205.01,216.0-18.0-1.46%42,200
2025-10-271,229.01,251.01,223.01,234.0+8.0+0.65%54,000
2025-10-241,250.01,256.01,226.01,226.0-36.0-2.85%33,300
2025-10-231,259.01,271.01,245.01,262.0-16.0-1.25%27,300
2025-10-221,262.01,278.01,247.01,278.0+10.0+0.79%57,200
2025-10-211,251.01,268.01,244.01,268.0+17.0+1.36%49,400
2025-10-201,224.01,251.01,214.01,251.0+57.0+4.77%31,400
2025-10-171,214.01,214.01,193.01,194.0-16.0-1.32%23,200
2025-10-161,214.01,224.01,202.01,210.0-22.0-1.79%34,600
2025-10-151,200.01,232.01,199.01,232.0+45.0+3.79%40,800
2025-10-141,236.01,239.01,187.01,187.0-73.0-5.79%60,100
2025-10-101,272.01,277.01,250.01,260.0-34.0-2.63%36,800
2025-10-091,286.01,300.01,277.01,294.0+17.0+1.33%35,600
2025-10-081,275.01,294.01,271.01,277.0-4.0-0.31%24,400
2025-10-071,253.01,294.01,252.01,281.0+27.0+2.15%50,100
2025-10-061,248.01,259.01,240.01,254.0+30.0+2.45%32,200
2025-10-031,188.01,229.01,188.01,224.0+36.0+3.03%42,400
2025-10-021,190.01,205.01,181.01,188.0+4.0+0.34%72,500
2025-10-011,253.01,255.01,179.01,184.0-71.0-5.66%98,800
2025-09-301,263.01,276.01,254.01,255.0-17.0-1.34%29,000
2025-09-291,281.01,300.01,271.01,272.0-3.0-0.24%44,100
2025-09-261,265.01,278.01,257.01,275.0+10.0+0.79%23,500
2025-09-251,276.01,276.01,260.01,265.0-11.0-0.86%21,000
2025-09-241,240.01,309.01,240.01,276.0+36.0+2.90%81,300
2025-09-221,260.01,278.01,240.01,240.0-18.0-1.43%47,100
2025-09-191,242.01,262.01,239.01,258.0+21.0+1.70%31,300
2025-09-181,235.01,242.01,224.01,237.0-8.0-0.64%34,400
2025-09-171,242.01,247.01,228.01,245.0-8.0-0.64%30,200
2025-09-161,235.01,260.01,220.01,253.0+31.0+2.54%55,900
2025-09-121,218.01,234.01,218.01,222.0——39,000

直近120営業日分を表示