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
2024/04/19 12,820 12,820 11,910 12,250 215,600
2024/04/18 12,980 13,470 12,840 12,840 134,400
2024/04/17 13,200 13,560 13,000 13,000 104,200
2024/04/16 13,100 13,260 12,960 13,080 56,400
2024/04/15 13,340 13,400 12,960 13,310 99,400
2024/04/12 13,120 13,150 12,900 12,960 75,400
2024/04/11 13,150 13,260 12,960 13,010 78,200
2024/04/10 13,550 13,700 13,310 13,380 67,400
2024/04/09 13,220 13,640 13,210 13,520 60,100
2024/04/08 13,360 13,400 13,020 13,210 62,400
2024/04/05 13,000 13,580 12,810 13,410 124,500
2024/04/04 13,310 13,440 12,920 13,180 153,000
2024/04/03 13,300 13,640 13,220 13,280 145,500
2024/04/02 14,360 14,360 13,700 13,720 181,000
2024/04/01 14,990 14,990 14,330 14,500 115,600
2024/03/29 14,490 14,940 14,420 14,730 105,900
2024/03/28 14,400 14,780 14,270 14,310 112,500
2024/03/27 14,500 14,700 14,290 14,550 132,800
2024/03/26 14,740 14,860 14,220 14,320 215,900
2024/03/25 15,690 15,850 14,830 14,850 222,800
2024/03/22 16,520 16,900 15,800 15,830 165,900
2024/03/21 15,700 16,560 15,490 16,400 225,400
2024/03/19 15,680 15,720 15,000 15,520 294,900
2024/03/18 16,320 16,370 15,510 15,880 365,100
2024/03/15 17,580 17,690 15,700 15,730 798,700
2024/03/14 18,510 19,700 17,990 19,700 332,600
2024/03/13 18,900 19,180 18,380 18,790 144,200
2024/03/12 17,620 18,870 17,530 18,760 122,600
2024/03/11 17,670 17,920 17,450 17,670 84,000
2024/03/08 18,050 18,180 17,720 18,070 81,300
2024/03/07 18,800 18,890 18,040 18,150 111,800
2024/03/06 18,580 19,060 18,250 18,770 110,700
2024/03/05 19,600 19,600 18,510 18,980 137,000
2024/03/04 19,080 19,820 18,710 19,700 138,000
2024/03/01 18,950 19,190 18,440 18,830 73,500
2024/02/29 18,970 18,970 18,330 18,590 68,100
2024/02/28 18,880 19,550 18,650 19,140 40,900
2024/02/27 19,240 19,240 18,650 18,930 64,600
2024/02/26 18,020 19,340 18,010 19,150 104,200
2024/02/22 18,990 18,990 17,850 17,900 84,600
2024/02/21 19,210 19,210 18,250 18,500 95,500
2024/02/20 18,570 19,570 18,350 19,210 112,500
2024/02/19 17,920 18,490 17,540 18,450 105,000
2024/02/16 17,250 17,740 17,070 17,580 74,200
2024/02/15 17,420 17,520 16,890 17,250 63,900
2024/02/14 17,530 17,830 17,260 17,320 63,900
2024/02/13 17,580 18,020 17,580 17,700 44,200
2024/02/09 17,820 18,220 17,710 17,740 39,800
2024/02/08 17,950 18,190 17,650 18,000 35,100
2024/02/07 18,040 18,090 17,690 17,860 37,800
2024/02/06 18,150 18,260 17,910 18,030 35,100
2024/02/05 18,090 18,350 17,860 18,160 48,700
2024/02/02 17,700 18,190 17,580 18,040 53,700
2024/02/01 17,890 18,580 17,530 17,590 84,000
2024/01/31 18,100 18,230 17,650 18,230 65,500
2024/01/30 18,000 18,260 17,510 18,160 83,700
2024/01/29 17,360 17,920 17,180 17,840 88,300
2024/01/26 16,770 17,430 16,500 17,300 111,000
2024/01/25 16,770 17,100 16,380 16,710 86,000
2024/01/24 16,880 17,220 16,770 16,880 53,700
2024/01/23 17,360 17,540 16,610 16,980 125,200
2024/01/22 16,820 17,580 16,600 17,360 103,200
2024/01/19 16,550 16,900 16,270 16,730 77,500
2024/01/18 16,140 16,540 16,080 16,260 70,000
2024/01/17 16,500 16,640 16,130 16,230 63,100
2024/01/16 17,160 17,380 16,540 16,540 98,800
2024/01/15 17,700 17,750 17,050 17,160 77,600
2024/01/12 17,400 17,700 17,140 17,650 60,700
2024/01/11 17,400 17,620 17,170 17,490 50,400
2024/01/10 17,650 18,080 17,360 17,400 104,400
2024/01/09 17,550 17,700 16,940 17,260 101,500
2024/01/05 18,310 18,310 17,360 17,400 101,800
2024/01/04 18,300 18,490 17,990 18,240 45,700
2023/12/29 18,740 18,870 18,260 18,500 78,500
2023/12/28 18,810 19,180 18,610 18,700 74,700
2023/12/27 18,670 19,290 18,350 19,130 112,800
2023/12/26 18,430 18,870 18,430 18,480 66,200
2023/12/25 18,840 19,010 18,230 18,530 87,200
2023/12/22 19,470 19,700 18,770 18,840 146,200
2023/12/21 19,300 19,400 18,620 18,760 180,100
2023/12/20 19,250 19,890 18,820 19,510 256,600
2023/12/19 18,260 18,990 17,620 18,940 258,900
2023/12/18 17,060 18,230 17,040 18,190 507,100
2023/12/15 16,700 16,700 16,330 16,700 406,000
2023/12/14 14,220 14,380 13,700 13,700 197,200
2023/12/13 13,840 14,160 13,680 14,110 85,400
2023/12/12 14,440 14,490 13,710 13,840 79,400
2023/12/11 13,980 14,340 13,960 14,270 78,700
2023/12/08 14,070 14,230 13,660 13,780 90,500
2023/12/07 14,490 14,490 14,050 14,230 55,200
2023/12/06 14,570 14,920 14,320 14,320 75,500
2023/12/05 15,150 15,270 14,220 14,340 111,700
2023/12/04 14,910 15,540 14,780 15,450 67,900
2023/12/01 15,490 15,490 14,750 14,800 72,700
2023/11/30 15,500 15,680 15,240 15,560 50,000
2023/11/29 14,750 15,490 14,730 15,430 61,600
2023/11/28 14,860 14,930 14,510 14,650 36,600
2023/11/27 15,250 15,270 14,730 15,020 53,500
2023/11/24 15,290 15,480 15,050 15,290 55,300
2023/11/22 15,120 15,300 14,810 15,180 60,800
2023/11/21 15,350 15,920 14,950 15,410 78,800
2023/11/20 14,140 15,230 14,140 15,100 77,600
2023/11/17 14,510 14,560 14,150 14,250 38,300
2023/11/16 14,460 14,650 14,250 14,450 35,700
2023/11/15 14,910 15,050 14,220 14,300 66,500
2023/11/14 14,770 14,770 14,140 14,140 37,900
2023/11/13 14,820 15,010 14,510 14,600 33,100
2023/11/10 14,770 14,990 14,580 14,860 43,200
2023/11/09 15,000 15,250 14,850 15,150 35,500
2023/11/08 15,940 16,090 14,980 15,000 63,400
2023/11/07 15,590 15,640 15,280 15,470 34,500
2023/11/06 15,840 15,870 15,210 15,730 64,400
2023/11/02 14,710 15,120 14,540 15,050 63,000
2023/11/01 14,970 15,010 14,110 14,250 57,600
2023/10/31 14,280 14,650 14,200 14,530 45,400
2023/10/30 14,180 14,830 14,180 14,420 49,200
2023/10/27 14,160 14,610 13,950 14,410 40,700
2023/10/26 14,000 14,350 13,850 13,930 87,100
2023/10/25 15,540 15,590 14,530 14,600 94,400
2023/10/24 14,820 15,420 14,130 15,210 116,500
2023/10/23 14,590 14,920 14,230 14,330 68,800
2023/10/20 13,840 14,720 13,630 14,410 88,200
2023/10/19 13,850 14,090 13,580 13,900 80,400
2023/10/18 14,170 14,450 13,800 14,450 69,500
2023/10/17 14,870 15,070 13,900 14,160 110,800
2023/10/16 15,260 15,260 14,320 14,420 117,500
2023/10/13 16,350 16,490 15,640 15,660 109,700
2023/10/12 16,420 17,200 16,330 16,980 73,200
2023/10/11 16,920 16,920 16,190 16,300 78,600
2023/10/10 17,460 17,480 17,000 17,000 51,000
2023/10/06 17,500 17,500 16,800 17,260 67,800
2023/10/05 17,090 17,700 16,810 17,550 131,100
2023/10/04 17,290 17,590 16,850 16,850 82,800
2023/10/03 18,220 18,360 17,590 17,690 99,600
2023/10/02 19,090 19,180 18,380 18,380 57,800
2023/09/29 18,970 19,480 18,670 18,940 59,100
2023/09/28 19,750 19,750 18,940 18,960 44,900
2023/09/27 19,700 20,950 19,490 19,680 100,000
2023/09/26 19,460 19,750 19,150 19,650 50,400
2023/09/25 19,500 19,700 19,230 19,460 56,300
2023/09/22 18,560 19,780 18,500 19,490 102,700
2023/09/21 18,380 18,800 18,100 18,560 68,400
2023/09/20 19,600 19,680 18,480 18,500 94,100
2023/09/19 18,920 19,530 18,760 19,400 104,800
2023/09/15 20,190 20,760 18,000 18,850 325,500
2023/09/14 20,900 20,900 19,910 20,690 373,700
2023/09/13 16,360 17,150 16,180 16,900 118,100
2023/09/12 16,270 16,790 16,270 16,450 108,800
2023/09/11 17,390 17,590 16,080 16,200 105,800
2023/09/08 17,260 17,610 17,200 17,310 33,100
2023/09/07 17,930 17,930 17,320 17,460 41,500
2023/09/06 18,270 18,580 18,030 18,130 25,200
2023/09/05 18,060 18,620 17,880 18,260 26,000
2023/09/04 18,510 18,860 18,110 18,110 24,800
2023/09/01 18,350 18,560 18,060 18,410 41,100
2023/08/31 18,100 18,900 18,100 18,650 68,500
2023/08/30 18,480 18,500 17,810 18,050 81,200
2023/08/29 17,090 18,490 17,000 18,490 77,300
2023/08/28 17,020 17,280 16,740 17,030 27,500
2023/08/25 16,660 17,350 16,310 16,840 59,300
2023/08/24 17,240 17,330 16,440 16,680 27,400
2023/08/23 16,670 17,000 16,570 16,960 23,800
2023/08/22 17,670 17,670 16,470 16,660 60,500
2023/08/21 17,100 17,760 17,010 17,480 59,600
2023/08/18 16,300 16,850 16,170 16,850 42,200
2023/08/17 16,000 16,890 15,580 16,600 77,300
2023/08/16 16,500 16,530 15,960 16,190 72,000
2023/08/15 17,220 17,220 16,660 16,900 37,200
2023/08/14 17,950 17,950 16,890 17,050 45,200
2023/08/10 18,470 18,470 17,590 17,950 70,100
2023/08/09 18,690 18,870 18,420 18,580 31,900
2023/08/08 19,350 19,460 18,500 18,850 53,300
2023/08/07 19,400 19,600 19,030 19,350 26,000
2023/08/04 19,940 20,230 19,580 19,690 34,800
2023/08/03 20,520 20,700 19,910 19,950 36,900
2023/08/02 21,250 21,300 20,800 20,820 15,400
2023/08/01 20,890 21,260 20,670 21,220 16,000
2023/07/31 20,740 21,000 20,530 20,890 28,300
2023/07/28 20,570 20,860 20,060 20,330 33,900
2023/07/27 20,570 20,920 20,570 20,820 23,100
2023/07/26 20,820 20,990 20,530 20,800 19,100
2023/07/25 21,400 21,400 20,650 20,930 23,200
2023/07/24 20,760 21,530 20,740 21,250 24,500
2023/07/21 21,040 21,420 20,530 20,570 39,300
2023/07/20 21,410 21,650 21,140 21,230 27,500
2023/07/19 22,380 22,600 21,610 21,650 37,800
2023/07/18 22,080 23,270 22,080 22,230 46,400
2023/07/14 22,510 22,590 21,800 22,200 45,500
2023/07/13 21,600 22,180 21,020 22,010 37,800
2023/07/12 23,200 23,200 21,630 21,630 57,600
2023/07/11 22,700 23,450 22,260 22,700 102,600
2023/07/10 22,400 22,650 21,680 21,680 47,400
2023/07/07 20,850 22,450 20,650 21,990 92,000
2023/07/06 20,410 21,330 20,220 20,870 77,500
2023/07/05 21,500 21,550 20,740 21,110 58,700
2023/07/04 21,360 22,070 21,220 21,810 49,600
2023/07/03 20,640 21,780 20,640 21,380 64,700
2023/06/30 19,800 20,660 19,640 20,490 49,000
2023/06/29 19,940 20,130 19,670 19,780 31,800
2023/06/28 20,230 20,450 19,630 19,770 48,800

このページの先頭へ