日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｍａｃｂｅｅ　Ｐｌａｎｅｔ(7095)の株価時系列情報

Ｍａｃｂｅｅ　Ｐｌａｎｅｔ(7095)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/09/08 1,260 1,263 1,241 1,246 51,200
2026/09/07 1,262 1,285 1,251 1,264 50,700
2026/09/04 1,238 1,263 1,238 1,260 44,300
2026/09/03 1,239 1,258 1,237 1,240 49,100
2026/09/02 1,267 1,267 1,236 1,240 73,700
2026/09/01 1,280 1,298 1,267 1,272 57,500
2026/08/31 1,284 1,295 1,277 1,286 40,700
2026/08/28 1,270 1,295 1,270 1,285 42,300
2026/08/27 1,288 1,297 1,270 1,276 56,800
2026/08/26 1,272 1,305 1,272 1,279 70,300
2026/08/25 1,271 1,275 1,262 1,272 36,100
2026/08/24 1,265 1,281 1,259 1,264 57,100
2026/08/21 1,258 1,263 1,243 1,261 47,600
2026/08/20 1,225 1,259 1,225 1,259 59,900
2026/08/19 1,222 1,237 1,210 1,215 50,800
2026/08/18 1,228 1,234 1,215 1,215 87,600
2026/08/17 1,241 1,250 1,226 1,238 75,900
2026/08/14 1,216 1,256 1,210 1,255 73,500
2026/08/13 1,243 1,243 1,215 1,226 65,300
2026/08/12 1,230 1,256 1,222 1,243 77,800
2026/08/10 1,236 1,243 1,221 1,222 39,900
2026/08/07 1,230 1,238 1,219 1,229 32,100
2026/08/06 1,216 1,246 1,213 1,222 40,800
2026/08/05 1,215 1,224 1,208 1,212 45,100
2026/08/04 1,208 1,242 1,208 1,225 71,700
2026/08/03 1,221 1,229 1,198 1,222 75,500
2026/07/31 1,210 1,227 1,202 1,207 52,600
2026/07/30 1,235 1,249 1,222 1,231 61,600
2026/07/29 1,247 1,264 1,187 1,235 121,500
2026/07/28 1,206 1,225 1,190 1,203 82,500
2026/07/27 1,148 1,208 1,148 1,208 88,100
2026/07/24 1,160 1,160 1,138 1,141 52,400
2026/07/23 1,169 1,176 1,157 1,158 39,100
2026/07/22 1,156 1,178 1,146 1,169 73,800
2026/07/21 1,157 1,180 1,154 1,156 100,700
2026/07/17 1,153 1,164 1,140 1,156 90,500
2026/07/16 1,150 1,192 1,150 1,150 56,700
2026/07/15 1,163 1,166 1,151 1,162 50,100
2026/07/14 1,153 1,184 1,153 1,162 96,500
2026/07/13 1,155 1,177 1,146 1,152 91,900
2026/07/10 1,111 1,158 1,111 1,149 107,400
2026/07/09 1,100 1,116 1,081 1,110 47,400
2026/07/08 1,109 1,113 1,091 1,100 69,600
2026/07/07 1,106 1,125 1,095 1,095 64,100
2026/07/06 1,111 1,127 1,105 1,114 101,600
2026/07/03 1,105 1,122 1,097 1,105 108,300
2026/07/02 1,103 1,144 1,093 1,105 109,800
2026/07/01 1,067 1,110 1,067 1,095 97,400
2026/06/30 1,063 1,076 1,050 1,067 96,300
2026/06/29 1,078 1,082 1,053 1,059 86,500
2026/06/26 1,059 1,062 1,036 1,048 140,900
2026/06/25 1,057 1,062 1,050 1,057 59,000
2026/06/24 1,057 1,073 1,052 1,057 75,700
2026/06/23 1,074 1,074 1,043 1,046 88,600
2026/06/22 1,091 1,097 1,059 1,073 59,900
2026/06/19 1,083 1,083 1,053 1,077 102,400
2026/06/18 1,083 1,098 1,059 1,075 85,500
2026/06/17 1,041 1,101 1,039 1,083 180,200
2026/06/16 1,001 1,035 985 1,034 333,200
2026/06/15 1,007 1,036 997 1,006 260,400
2026/06/12 1,035 1,039 976 979 1,013,500
2026/06/11 1,145 1,166 1,125 1,163 138,700
2026/06/10 1,158 1,172 1,144 1,167 67,400
2026/06/09 1,167 1,180 1,152 1,158 120,900
2026/06/08 1,171 1,190 1,137 1,146 138,100
2026/06/05 1,148 1,215 1,148 1,196 278,100
2026/06/04 1,141 1,174 1,128 1,143 130,600
2026/06/03 1,146 1,180 1,123 1,151 169,000
2026/06/02 1,157 1,200 1,131 1,169 184,300
2026/06/01 1,160 1,193 1,152 1,155 136,300
2026/05/29 1,165 1,172 1,150 1,152 122,400
2026/05/28 1,172 1,172 1,160 1,168 74,900
2026/05/27 1,194 1,195 1,165 1,175 84,800
2026/05/26 1,189 1,198 1,177 1,178 43,000
2026/05/25 1,213 1,213 1,164 1,194 121,500
2026/05/22 1,212 1,217 1,198 1,201 49,200
2026/05/21 1,210 1,214 1,198 1,204 52,900
2026/05/20 1,231 1,231 1,176 1,193 108,600
2026/05/19 1,215 1,236 1,200 1,231 108,100
2026/05/18 1,227 1,227 1,187 1,197 101,300
2026/05/15 1,200 1,229 1,200 1,214 70,700
2026/05/14 1,227 1,236 1,185 1,198 166,200
2026/05/13 1,220 1,245 1,220 1,231 41,300
2026/05/12 1,275 1,275 1,219 1,220 108,600
2026/05/11 1,287 1,289 1,258 1,262 72,200
2026/05/08 1,243 1,298 1,243 1,272 139,900
2026/05/07 1,261 1,267 1,240 1,240 137,000
2026/05/01 1,267 1,282 1,254 1,268 97,600
2026/04/30 1,267 1,282 1,265 1,280 236,300
2026/04/28 1,299 1,299 1,261 1,266 220,700
2026/04/27 1,345 1,360 1,332 1,337 207,600
2026/04/24 1,400 1,420 1,363 1,363 264,500
2026/04/23 1,363 1,365 1,334 1,340 110,900
2026/04/22 1,402 1,409 1,367 1,375 94,200
2026/04/21 1,421 1,430 1,400 1,400 75,900
2026/04/20 1,420 1,420 1,402 1,403 58,700
2026/04/17 1,395 1,420 1,395 1,415 77,000
2026/04/16 1,392 1,408 1,387 1,395 98,200
2026/04/15 1,378 1,401 1,369 1,379 121,700
2026/04/14 1,362 1,382 1,350 1,352 67,600
2026/04/13 1,353 1,361 1,339 1,353 68,700
2026/04/10 1,370 1,376 1,352 1,356 79,900
2026/04/09 1,381 1,385 1,363 1,370 84,500
2026/04/08 1,340 1,385 1,340 1,385 95,300
2026/04/07 1,316 1,338 1,312 1,329 81,800
2026/04/06 1,270 1,314 1,267 1,313 96,400
2026/04/03 1,289 1,311 1,277 1,283 68,400
2026/03/27 1,257 1,278 1,247 1,272 138,400
2026/03/26 1,288 1,295 1,230 1,237 196,700
2026/03/25 1,285 1,306 1,285 1,287 119,700
2026/03/24 1,285 1,293 1,273 1,293 120,400
2026/03/23 1,259 1,268 1,245 1,255 201,900
2026/03/19 1,326 1,337 1,301 1,301 103,300
2026/03/18 1,355 1,355 1,325 1,341 109,900
2026/03/17 1,345 1,350 1,319 1,341 91,800
2026/03/16 1,350 1,351 1,304 1,336 171,400
2026/03/13 1,397 1,397 1,317 1,346 289,500
2026/03/12 1,414 1,414 1,381 1,397 197,700
2026/03/11 1,423 1,458 1,418 1,446 161,300
2026/03/10 1,385 1,424 1,379 1,416 97,000
2026/03/09 1,362 1,379 1,346 1,375 109,200
2026/03/06 1,380 1,415 1,362 1,414 97,000
2026/03/05 1,371 1,403 1,368 1,384 118,400
2026/03/04 1,360 1,365 1,270 1,334 347,200
2026/03/03 1,428 1,430 1,376 1,376 192,100
2026/03/02 1,440 1,451 1,423 1,432 100,500
2026/02/27 1,460 1,482 1,452 1,460 100,500
2026/02/26 1,429 1,468 1,429 1,459 139,400
2026/02/25 1,426 1,462 1,426 1,427 82,100
2026/02/24 1,450 1,450 1,412 1,426 126,000
2026/02/20 1,464 1,467 1,441 1,461 97,800
2026/02/19 1,480 1,480 1,451 1,464 66,900
2026/02/18 1,471 1,479 1,455 1,467 90,200
2026/02/17 1,470 1,494 1,455 1,470 110,900
2026/02/16 1,442 1,457 1,437 1,447 99,100
2026/02/13 1,477 1,478 1,426 1,435 190,600
2026/02/12 1,496 1,496 1,451 1,468 124,600
2026/02/10 1,465 1,517 1,465 1,514 129,700
2026/02/09 1,465 1,499 1,456 1,470 138,900
2026/02/06 1,471 1,474 1,434 1,460 110,100
2026/02/05 1,485 1,508 1,466 1,488 106,600
2026/02/04 1,480 1,480 1,453 1,465 71,900
2026/02/03 1,490 1,492 1,472 1,481 58,600
2026/02/02 1,465 1,504 1,463 1,481 119,800
2026/01/30 1,466 1,483 1,457 1,469 91,500
2026/01/29 1,465 1,474 1,430 1,464 239,000
2026/01/28 1,505 1,520 1,466 1,466 199,800
2026/01/27 1,520 1,535 1,490 1,520 112,100
2026/01/26 1,556 1,556 1,514 1,523 147,300
2026/01/23 1,551 1,580 1,540 1,556 93,700
2026/01/22 1,563 1,580 1,543 1,548 87,400
2026/01/21 1,550 1,577 1,535 1,563 110,500
2026/01/20 1,613 1,623 1,577 1,580 79,900
2026/01/19 1,598 1,602 1,550 1,596 104,600
2026/01/16 1,599 1,610 1,582 1,582 83,900
2026/01/15 1,551 1,601 1,550 1,596 110,500
2026/01/14 1,575 1,596 1,554 1,563 72,100
2026/01/13 1,601 1,604 1,546 1,560 145,000
2026/01/09 1,571 1,600 1,571 1,600 105,600
2026/01/08 1,580 1,581 1,556 1,571 85,400
2026/01/07 1,547 1,581 1,528 1,557 105,300
2026/01/06 1,508 1,567 1,507 1,551 157,300
2026/01/05 1,511 1,526 1,495 1,504 143,700
2025/12/30 1,526 1,548 1,503 1,509 213,600
2025/12/29 1,553 1,553 1,496 1,525 284,800
2025/12/26 1,525 1,567 1,509 1,555 372,300
2025/12/25 1,463 1,520 1,461 1,512 418,700
2025/12/24 1,461 1,503 1,460 1,473 263,400
2025/12/23 1,462 1,481 1,455 1,473 300,500
2025/12/22 1,560 1,561 1,478 1,479 281,200
2025/12/19 1,550 1,569 1,522 1,545 213,300
2025/12/18 1,533 1,594 1,515 1,539 614,400
2025/12/17 1,475 1,520 1,464 1,504 313,900
2025/12/16 1,469 1,504 1,461 1,475 481,100
2025/12/15 1,494 1,516 1,472 1,505 381,100
2025/12/12 1,492 1,562 1,481 1,493 1,264,500
2025/12/11 1,801 1,827 1,788 1,804 308,700
2025/12/10 1,805 1,810 1,775 1,791 181,300
2025/12/09 1,799 1,819 1,763 1,767 119,500
2025/12/08 1,754 1,777 1,734 1,771 152,200
2025/12/05 1,751 1,770 1,735 1,756 136,600
2025/12/04 1,700 1,764 1,700 1,763 184,800
2025/12/03 1,735 1,748 1,695 1,696 212,800
2025/12/02 1,746 1,765 1,729 1,734 140,500
2025/12/01 1,746 1,779 1,741 1,747 184,500
2025/11/28 1,774 1,778 1,744 1,744 123,600
2025/11/27 1,751 1,780 1,751 1,755 98,700
2025/11/26 1,750 1,769 1,742 1,756 88,300
2025/11/25 1,805 1,811 1,741 1,741 109,500
2025/11/21 1,731 1,811 1,731 1,802 152,300
2025/11/20 1,780 1,805 1,752 1,758 93,900
2025/11/19 1,760 1,779 1,742 1,766 85,900
2025/11/18 1,805 1,805 1,757 1,763 133,100
2025/11/17 1,802 1,820 1,755 1,809 264,100
2025/11/14 1,832 1,857 1,811 1,813 73,700
2025/11/13 1,920 1,921 1,847 1,847 123,100
2025/11/12 1,837 1,931 1,837 1,897 157,800
2025/11/11 1,855 1,863 1,827 1,856 133,200
2025/11/10 1,821 1,841 1,818 1,835 105,200
2025/11/07 1,791 1,823 1,781 1,820 129,300

このページの先頭へ