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
2026/03/11 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
2025/11/06 1,854 1,890 1,815 1,815 124,800
2025/11/05 1,889 1,891 1,813 1,846 214,100
2025/11/04 1,915 1,937 1,893 1,914 113,100
2025/10/31 1,901 1,979 1,891 1,915 189,700
2025/10/30 1,873 1,921 1,867 1,888 196,400
2025/10/29 1,972 1,972 1,836 1,852 367,300
2025/10/28 2,028 2,028 1,970 1,972 304,300
2025/10/27 2,035 2,061 2,031 2,032 85,500
2025/10/24 2,094 2,094 2,026 2,031 166,900
2025/10/23 2,072 2,102 2,067 2,073 66,500
2025/10/22 2,077 2,100 2,077 2,095 45,800
2025/10/21 2,061 2,100 2,061 2,077 58,400
2025/10/20 2,084 2,089 2,053 2,061 95,000
2025/10/17 2,075 2,080 2,034 2,034 127,500
2025/10/16 2,107 2,210 2,090 2,105 120,200
2025/10/15 2,089 2,121 2,073 2,118 87,800
2025/10/14 2,085 2,087 2,041 2,051 134,500
2025/10/10 2,106 2,129 2,080 2,127 82,000
2025/10/09 2,160 2,190 2,107 2,122 89,500
2025/10/08 2,141 2,167 2,131 2,145 94,200
2025/10/07 2,188 2,189 2,140 2,140 108,400
2025/10/06 2,194 2,194 2,125 2,155 108,000
2025/10/03 2,121 2,183 2,117 2,132 90,600
2025/10/02 2,191 2,225 2,107 2,132 184,000
2025/10/01 2,303 2,303 2,201 2,201 193,700
2025/09/30 2,318 2,342 2,292 2,322 135,000
2025/09/29 2,320 2,333 2,282 2,298 152,000
2025/09/26 2,267 2,328 2,254 2,292 317,900
2025/09/25 2,171 2,229 2,150 2,229 148,100
2025/09/24 2,239 2,242 2,161 2,211 174,500
2025/09/22 2,210 2,230 2,191 2,214 219,000
2025/09/19 2,210 2,210 2,130 2,181 256,300
2025/09/18 2,088 2,178 2,083 2,175 403,200
2025/09/17 2,027 2,086 2,010 2,062 459,700
2025/09/16 2,019 2,043 2,005 2,025 915,500
2025/09/12 2,020 2,063 2,016 2,018 1,994,200
2025/09/11 2,525 2,541 2,488 2,516 334,700
2025/09/10 2,504 2,525 2,472 2,520 168,300
2025/09/09 2,531 2,548 2,515 2,523 204,200
2025/09/08 2,518 2,526 2,482 2,493 152,800
2025/09/05 2,455 2,489 2,453 2,468 131,900
2025/09/04 2,481 2,507 2,448 2,450 152,500
2025/09/03 2,500 2,500 2,443 2,452 267,400
2025/09/02 2,560 2,568 2,493 2,500 177,800
2025/09/01 2,566 2,591 2,537 2,548 131,600
2025/08/29 2,549 2,608 2,547 2,588 173,300
2025/08/28 2,548 2,548 2,465 2,529 374,100
2025/08/27 2,660 2,660 2,554 2,572 257,200
2025/08/26 2,662 2,663 2,634 2,647 54,600
2025/08/25 2,646 2,696 2,646 2,665 89,100
2025/08/22 2,632 2,652 2,607 2,635 68,300
2025/08/21 2,647 2,647 2,604 2,611 75,100
2025/08/20 2,688 2,688 2,617 2,636 122,700
2025/08/19 2,706 2,714 2,673 2,687 92,500
2025/08/18 2,621 2,698 2,621 2,698 215,900
2025/08/15 2,618 2,656 2,586 2,593 200,600
2025/08/14 2,617 2,635 2,594 2,618 118,800
2025/08/13 2,670 2,670 2,601 2,605 177,200
2025/08/12 2,693 2,704 2,642 2,670 170,800
2025/08/08 2,685 2,688 2,656 2,681 78,200
2025/08/07 2,653 2,696 2,643 2,678 93,900
2025/08/06 2,628 2,673 2,625 2,652 166,200
2025/08/05 2,630 2,640 2,607 2,632 75,500
2025/08/04 2,580 2,603 2,567 2,594 142,400
2025/08/01 2,642 2,650 2,606 2,648 86,600
2025/07/31 2,625 2,654 2,595 2,642 115,200
2025/07/30 2,620 2,625 2,582 2,616 158,800
2025/07/29 2,620 2,627 2,598 2,603 78,700
2025/07/28 2,618 2,650 2,606 2,623 129,400
2025/07/25 2,628 2,630 2,592 2,598 105,600
2025/07/24 2,621 2,631 2,591 2,624 122,100
2025/07/23 2,609 2,615 2,573 2,603 111,700
2025/07/22 2,609 2,616 2,566 2,566 169,400
2025/07/18 2,654 2,655 2,603 2,608 96,100
2025/07/17 2,630 2,678 2,630 2,655 103,300
2025/07/16 2,620 2,651 2,612 2,622 99,600
2025/07/15 2,670 2,674 2,615 2,619 161,300
2025/07/14 2,686 2,702 2,651 2,689 108,400
2025/07/11 2,665 2,724 2,665 2,674 127,400
2025/07/10 2,684 2,692 2,648 2,661 102,100
2025/07/09 2,632 2,677 2,620 2,671 92,500
2025/07/08 2,597 2,632 2,585 2,632 116,400
2025/07/07 2,590 2,626 2,583 2,602 118,800
2025/07/04 2,586 2,605 2,581 2,585 80,400
2025/07/03 2,620 2,629 2,583 2,592 138,100
2025/07/02 2,651 2,683 2,604 2,614 241,500
2025/07/01 2,739 2,744 2,668 2,668 240,100
2025/06/30 2,747 2,800 2,742 2,747 133,600
2025/06/27 2,747 2,775 2,701 2,735 184,200
2025/06/26 2,702 2,726 2,687 2,705 133,100
2025/06/25 2,735 2,747 2,695 2,706 135,200
2025/06/24 2,714 2,776 2,692 2,735 211,900
2025/06/23 2,717 2,717 2,668 2,711 341,400
2025/06/20 2,791 2,800 2,751 2,767 206,900
2025/06/19 2,794 2,828 2,774 2,777 226,200
2025/06/18 2,797 2,820 2,756 2,766 354,600
2025/06/17 2,851 2,851 2,793 2,805 346,200
2025/06/16 2,809 2,850 2,750 2,848 582,000
2025/06/13 3,010 3,010 2,793 2,807 1,805,700
2025/06/12 3,445 3,475 3,405 3,470 276,200
2025/06/11 3,430 3,460 3,330 3,375 103,900
2025/06/10 3,425 3,455 3,350 3,385 103,100
2025/06/09 3,330 3,430 3,330 3,385 136,100
2025/06/06 3,395 3,440 3,205 3,280 156,600
2025/06/05 3,380 3,480 3,325 3,370 126,900
2025/06/04 3,425 3,505 3,365 3,390 152,200
2025/06/03 3,350 3,470 3,315 3,430 192,300
2025/06/02 3,235 3,365 3,220 3,350 162,100
2025/05/30 3,130 3,275 3,095 3,255 126,300
2025/05/29 3,085 3,125 3,030 3,100 83,800
2025/05/28 3,085 3,100 3,020 3,020 79,200
2025/05/27 3,150 3,150 3,050 3,080 91,600
2025/05/26 2,899 3,130 2,896 3,130 204,500
2025/05/23 2,869 2,896 2,847 2,871 44,900
2025/05/22 2,773 2,879 2,763 2,870 70,700
2025/05/21 2,825 2,857 2,795 2,823 86,400
2025/05/20 2,910 2,929 2,820 2,825 80,300
2025/05/19 2,899 2,919 2,862 2,888 91,900

このページの先頭へ