Members Co., Ltd. 2130
TSE · Japan · Technologiedienstleistungen
¥691,00-79,00 (-10,26 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥691,00 | -10,26 % | ¥720,00 | ¥728,00 | ¥672,00 | 887,30K |
| 2026-10-01 | ¥770,00 | -16,30 % | ¥770,00 | ¥782,00 | ¥770,00 | 278,10K |
| 2026-09-30 | ¥920,00 | +0,22 % | ¥918,00 | ¥922,00 | ¥909,00 | 35,20K |
| 2026-09-29 | ¥918,00 | -0,86 % | ¥927,00 | ¥927,00 | ¥912,00 | 42,90K |
| 2026-09-28 | ¥926,00 | +1,31 % | ¥923,00 | ¥930,00 | ¥914,00 | 49,70K |
| 2026-09-25 | ¥914,00 | -1,19 % | ¥925,00 | ¥932,00 | ¥912,00 | 23,20K |
| 2026-09-24 | ¥925,00 | 0,00 % | ¥920,00 | ¥925,00 | ¥913,00 | 29,00K |
| 2026-09-18 | ¥925,00 | 0,00 % | ¥926,00 | ¥928,00 | ¥920,00 | 31,70K |
| 2026-09-17 | ¥925,00 | +0,65 % | ¥913,00 | ¥925,00 | ¥912,00 | 36,80K |
| 2026-09-16 | ¥919,00 | +0,44 % | ¥921,00 | ¥921,00 | ¥909,00 | 69,70K |
| 2026-09-15 | ¥915,00 | +1,33 % | ¥907,00 | ¥919,00 | ¥907,00 | 65,40K |
| 2026-09-14 | ¥903,00 | +2,50 % | ¥876,00 | ¥903,00 | ¥875,00 | 54,80K |
| 2026-09-11 | ¥881,00 | 0,00 % | ¥880,00 | ¥886,00 | ¥875,00 | 90,00K |
| 2026-09-10 | ¥881,00 | -1,01 % | ¥883,00 | ¥885,00 | ¥880,00 | 67,40K |
| 2026-09-09 | ¥890,00 | -1,11 % | ¥895,00 | ¥896,00 | ¥888,00 | 58,40K |
| 2026-09-08 | ¥900,00 | -0,44 % | ¥903,00 | ¥904,00 | ¥896,00 | 71,10K |
| 2026-09-07 | ¥904,00 | -1,09 % | ¥912,00 | ¥912,00 | ¥902,00 | 45,50K |
| 2026-09-04 | ¥914,00 | +0,88 % | ¥906,00 | ¥916,00 | ¥906,00 | 29,40K |
| 2026-09-03 | ¥906,00 | -0,55 % | ¥911,00 | ¥915,00 | ¥906,00 | 62,30K |
| 2026-09-02 | ¥911,00 | -0,55 % | ¥908,00 | ¥921,00 | ¥900,00 | 78,50K |
| 2026-09-01 | ¥916,00 | -3,17 % | ¥936,00 | ¥936,00 | ¥912,00 | 109,80K |
| 2026-08-31 | ¥946,00 | +1,39 % | ¥930,00 | ¥948,00 | ¥924,00 | 103,00K |
| 2026-08-28 | ¥933,00 | 0,00 % | ¥933,00 | ¥944,00 | ¥929,00 | 48,80K |
| 2026-08-27 | ¥933,00 | -1,37 % | ¥940,00 | ¥945,00 | ¥927,00 | 54,70K |
| 2026-08-26 | ¥946,00 | +0,11 % | ¥942,00 | ¥956,00 | ¥940,00 | 47,80K |
| 2026-08-25 | ¥945,00 | -0,94 % | ¥954,00 | ¥959,00 | ¥940,00 | 54,40K |
| 2026-08-24 | ¥954,00 | +0,85 % | ¥948,00 | ¥966,00 | ¥948,00 | 60,30K |
| 2026-08-21 | ¥946,00 | -0,21 % | ¥939,00 | ¥948,00 | ¥939,00 | 40,40K |
| 2026-08-20 | ¥948,00 | +1,28 % | ¥947,00 | ¥952,00 | ¥938,00 | 61,30K |
| 2026-08-19 | ¥936,00 | -3,11 % | ¥964,00 | ¥964,00 | ¥930,00 | 82,20K |
| 2026-08-18 | ¥966,00 | +1,58 % | ¥950,00 | ¥969,00 | ¥947,00 | 117,40K |
| 2026-08-17 | ¥951,00 | +0,96 % | ¥939,00 | ¥952,00 | ¥934,00 | 90,60K |
| 2026-08-14 | ¥942,00 | +2,28 % | ¥927,00 | ¥942,00 | ¥920,00 | 53,00K |
| 2026-08-13 | ¥921,00 | -0,11 % | ¥928,00 | ¥932,00 | ¥918,00 | 75,10K |
| 2026-08-12 | ¥922,00 | +1,32 % | ¥910,00 | ¥926,00 | ¥906,00 | 103,30K |
| 2026-08-10 | ¥910,00 | +1,45 % | ¥907,00 | ¥916,00 | ¥905,00 | 83,20K |
| 2026-08-07 | ¥897,00 | +0,90 % | ¥885,00 | ¥897,00 | ¥880,00 | 95,00K |
| 2026-08-06 | ¥889,00 | -0,56 % | ¥880,00 | ¥897,00 | ¥876,00 | 94,80K |
| 2026-08-05 | ¥894,00 | +1,13 % | ¥899,00 | ¥910,00 | ¥888,00 | 135,20K |
| 2026-08-04 | ¥884,00 | +1,26 % | ¥883,00 | ¥899,00 | ¥863,00 | 235,00K |
| 2026-08-03 | ¥873,00 | -1,69 % | ¥885,00 | ¥885,00 | ¥862,00 | 368,90K |
| 2026-07-31 | ¥888,00 | -19,27 % | ¥1.100,00 | ¥1.100,00 | ¥881,00 | 513,20K |
| 2026-07-30 | ¥1.100,00 | -0,63 % | ¥1.107,00 | ¥1.118,00 | ¥1.094,00 | 85,30K |
| 2026-07-29 | ¥1.107,00 | +2,22 % | ¥1.078,00 | ¥1.107,00 | ¥1.078,00 | 52,50K |
| 2026-07-28 | ¥1.083,00 | -0,91 % | ¥1.093,00 | ¥1.100,00 | ¥1.077,00 | 46,10K |
| 2026-07-27 | ¥1.093,00 | +0,55 % | ¥1.088,00 | ¥1.102,00 | ¥1.085,00 | 30,00K |
| 2026-07-24 | ¥1.087,00 | -0,91 % | ¥1.086,00 | ¥1.090,00 | ¥1.075,00 | 31,80K |
| 2026-07-23 | ¥1.097,00 | -0,99 % | ¥1.107,00 | ¥1.107,00 | ¥1.084,00 | 67,50K |
| 2026-07-22 | ¥1.108,00 | +0,27 % | ¥1.110,00 | ¥1.110,00 | ¥1.095,00 | 43,10K |
| 2026-07-21 | ¥1.105,00 | +1,38 % | ¥1.100,00 | ¥1.113,00 | ¥1.095,00 | 51,40K |
| 2026-07-17 | ¥1.090,00 | -2,24 % | ¥1.115,00 | ¥1.126,00 | ¥1.077,00 | 77,70K |
| 2026-07-16 | ¥1.115,00 | -3,80 % | ¥1.145,00 | ¥1.155,00 | ¥1.114,00 | 111,60K |
| 2026-07-15 | ¥1.159,00 | +1,85 % | ¥1.130,00 | ¥1.159,00 | ¥1.128,00 | 82,90K |
| 2026-07-14 | ¥1.138,00 | -0,44 % | ¥1.144,00 | ¥1.164,00 | ¥1.138,00 | 67,80K |
| 2026-07-13 | ¥1.143,00 | +1,24 % | ¥1.129,00 | ¥1.164,00 | ¥1.125,00 | 147,60K |
| 2026-07-10 | ¥1.129,00 | +3,67 % | ¥1.088,00 | ¥1.130,00 | ¥1.077,00 | 125,80K |
| 2026-07-09 | ¥1.089,00 | +1,40 % | ¥1.074,00 | ¥1.097,00 | ¥1.073,00 | 69,20K |
| 2026-07-08 | ¥1.074,00 | +0,28 % | ¥1.071,00 | ¥1.088,00 | ¥1.070,00 | 49,40K |
| 2026-07-07 | ¥1.071,00 | -0,09 % | ¥1.079,00 | ¥1.094,00 | ¥1.066,00 | 64,10K |
| 2026-07-06 | ¥1.072,00 | +1,90 % | ¥1.052,00 | ¥1.077,00 | ¥1.049,00 | 64,40K |
| 2026-07-03 | ¥1.052,00 | +0,77 % | ¥1.054,00 | ¥1.061,00 | ¥1.046,00 | 56,30K |
| 2026-07-02 | ¥1.044,00 | +2,05 % | ¥1.041,00 | ¥1.063,00 | ¥1.035,00 | 70,50K |
| 2026-07-01 | ¥1.023,00 | -2,01 % | ¥1.039,00 | ¥1.039,00 | ¥1.017,00 | 74,10K |
| 2026-06-30 | ¥1.044,00 | +0,48 % | ¥1.053,00 | ¥1.058,00 | ¥1.032,00 | 47,80K |
| 2026-06-29 | ¥1.039,00 | +1,56 % | ¥1.025,00 | ¥1.045,00 | ¥1.025,00 | 49,00K |
| 2026-06-26 | ¥1.023,00 | -3,31 % | ¥1.050,00 | ¥1.050,00 | ¥1.021,00 | 112,10K |
| 2026-06-25 | ¥1.058,00 | +1,15 % | ¥1.070,00 | ¥1.070,00 | ¥1.047,00 | 117,50K |
| 2026-06-24 | ¥1.046,00 | +0,19 % | ¥1.050,00 | ¥1.067,00 | ¥1.044,00 | 65,70K |
| 2026-06-23 | ¥1.044,00 | -3,60 % | ¥1.083,00 | ¥1.083,00 | ¥1.044,00 | 81,90K |
| 2026-06-22 | ¥1.083,00 | +2,95 % | ¥1.065,00 | ¥1.093,00 | ¥1.063,00 | 91,50K |
| 2026-06-19 | ¥1.052,00 | -1,96 % | ¥1.080,00 | ¥1.080,00 | ¥1.045,00 | 79,30K |
| 2026-06-18 | ¥1.073,00 | +0,19 % | ¥1.086,00 | ¥1.090,00 | ¥1.070,00 | 63,70K |
| 2026-06-17 | ¥1.071,00 | +1,32 % | ¥1.062,00 | ¥1.095,00 | ¥1.062,00 | 156,50K |
| 2026-06-16 | ¥1.057,00 | -0,09 % | ¥1.056,00 | ¥1.057,00 | ¥1.038,00 | 75,20K |
| 2026-06-15 | ¥1.058,00 | +3,22 % | ¥1.028,00 | ¥1.058,00 | ¥1.027,00 | 137,50K |
| 2026-06-12 | ¥1.025,00 | -0,77 % | ¥1.038,00 | ¥1.043,00 | ¥1.011,00 | 176,40K |
| 2026-06-11 | ¥1.033,00 | +2,48 % | ¥990,00 | ¥1.035,00 | ¥983,00 | 115,30K |
| 2026-06-10 | ¥1.008,00 | -0,98 % | ¥1.020,00 | ¥1.025,00 | ¥999,00 | 127,20K |
| 2026-06-09 | ¥1.018,00 | -0,39 % | ¥1.026,00 | ¥1.027,00 | ¥995,00 | 222,70K |
| 2026-06-08 | ¥1.022,00 | 0,00 % | ¥1.006,00 | ¥1.042,00 | ¥1.002,00 | 157,90K |
| 2026-06-05 | ¥1.022,00 | +7,81 % | ¥950,00 | ¥1.027,00 | ¥950,00 | 187,30K |
| 2026-06-04 | ¥948,00 | -5,67 % | ¥952,00 | ¥955,00 | ¥925,00 | 448,90K |
| 2026-06-03 | ¥1.005,00 | -9,30 % | ¥1.080,00 | ¥1.080,00 | ¥1.002,00 | 318,20K |
| 2026-06-02 | ¥1.108,00 | +0,27 % | ¥1.106,00 | ¥1.111,00 | ¥1.080,00 | 87,90K |
| 2026-06-01 | ¥1.105,00 | +0,55 % | ¥1.099,00 | ¥1.112,00 | ¥1.068,00 | 110,00K |
| 2026-05-29 | ¥1.099,00 | +0,92 % | ¥1.104,00 | ¥1.127,00 | ¥1.092,00 | 147,90K |
| 2026-05-28 | ¥1.089,00 | -2,07 % | ¥1.134,00 | ¥1.142,00 | ¥1.058,00 | 173,00K |
| 2026-05-27 | ¥1.112,00 | +1,55 % | ¥1.095,00 | ¥1.146,00 | ¥1.087,00 | 202,60K |
| 2026-05-26 | ¥1.095,00 | +0,46 % | ¥1.083,00 | ¥1.109,00 | ¥1.080,00 | 115,30K |
| 2026-05-25 | ¥1.090,00 | -3,28 % | ¥1.134,00 | ¥1.134,00 | ¥1.081,00 | 62,60K |