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の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2021/04/14 7,000 7,210 6,890 6,980 37,600
2021/04/13 7,080 7,280 7,050 7,120 40,900
2021/04/12 7,250 7,350 6,760 7,290 106,900
2021/04/09 7,460 7,510 7,100 7,150 76,800
2021/04/08 7,450 7,450 7,150 7,310 89,000
2021/04/07 7,300 7,650 7,070 7,530 117,000
2021/04/06 6,740 7,320 6,690 7,250 138,100
2021/04/05 6,900 6,900 6,570 6,700 68,200
2021/04/02 6,840 7,000 6,480 6,940 108,100
2021/04/01 6,280 6,960 6,250 6,800 123,300
2021/03/31 6,350 6,700 6,130 6,180 75,400
2021/03/30 6,360 6,460 6,160 6,280 42,700
2021/03/29 6,160 6,560 6,060 6,340 104,600
2021/03/26 5,500 6,340 5,500 6,200 162,800
2021/03/25 5,480 5,640 5,200 5,500 41,200
2021/03/24 5,440 5,600 5,280 5,500 59,600
2021/03/23 5,520 5,990 5,480 5,580 126,500
2021/03/22 5,700 5,700 5,380 5,420 35,300
2021/03/19 5,430 5,580 5,300 5,520 32,900
2021/03/18 5,510 5,740 5,430 5,530 61,100
2021/03/17 5,130 5,570 5,130 5,410 80,700
2021/03/16 4,990 5,270 4,930 5,130 75,100
2021/03/15 4,950 5,100 4,835 4,870 53,000
2021/03/12 5,450 5,490 4,920 4,950 230,900
2021/03/11 5,230 5,350 4,990 5,210 81,200
2021/03/10 5,000 5,380 5,000 5,220 51,400
2021/03/09 4,745 5,000 4,600 5,000 31,400
2021/03/08 4,670 5,070 4,670 4,795 52,300
2021/03/05 4,590 4,600 4,410 4,585 26,900
2021/03/04 4,665 4,710 4,560 4,695 24,200
2021/03/03 4,800 4,935 4,750 4,805 20,100
2021/03/02 4,725 4,880 4,700 4,800 19,500
2021/03/01 4,685 4,715 4,580 4,655 15,400
2021/02/26 4,560 4,765 4,515 4,635 25,600
2021/02/25 4,800 4,900 4,700 4,700 12,800
2021/02/24 5,010 5,030 4,700 4,705 35,400
2021/02/22 5,080 5,330 5,030 5,050 25,000
2021/02/19 4,985 5,060 4,780 5,000 34,300
2021/02/18 5,240 5,240 5,000 5,030 31,400
2021/02/17 5,380 5,380 5,140 5,250 49,600
2021/02/16 5,610 5,780 5,480 5,480 34,200
2021/02/15 5,610 5,740 5,450 5,620 38,100
2021/02/12 5,390 5,690 5,240 5,600 53,000
2021/02/10 5,150 5,440 5,150 5,370 27,900
2021/02/09 5,260 5,280 5,090 5,220 23,400
2021/02/08 4,990 5,370 4,980 5,340 49,900
2021/02/05 5,090 5,150 4,970 4,990 16,500
2021/02/04 5,020 5,060 4,900 5,020 29,200
2021/02/03 5,230 5,230 5,010 5,080 24,300
2021/02/02 5,310 5,380 5,070 5,130 36,500
2021/02/01 4,940 5,260 4,915 5,250 30,300
2021/01/29 5,110 5,350 4,895 5,040 79,800
2021/01/28 5,160 5,340 4,970 5,030 77,400
2021/01/27 5,310 5,490 5,180 5,400 27,900
2021/01/26 5,510 5,540 5,330 5,340 39,700
2021/01/25 5,770 5,800 5,460 5,510 29,800
2021/01/22 5,730 5,890 5,600 5,640 51,100
2021/01/21 5,670 5,820 5,340 5,750 110,000
2021/01/20 5,920 6,100 5,610 5,670 129,100
2021/01/19 5,800 6,080 5,470 5,840 302,400
2021/01/18 5,100 5,630 5,050 5,630 287,900
2021/01/15 4,900 5,110 4,835 4,930 112,500
2021/01/14 4,995 5,350 4,855 5,000 280,500
2021/01/13 4,600 4,855 4,600 4,645 62,300
2021/01/12 4,685 4,750 4,545 4,630 61,300
2021/01/08 4,595 4,755 4,325 4,510 102,700
2021/01/07 4,480 4,675 4,420 4,545 89,200
2021/01/06 4,320 4,390 4,235 4,285 41,700
2021/01/05 4,435 4,690 4,230 4,250 98,500
2021/01/04 4,325 4,455 4,095 4,435 69,600
2020/12/30 4,305 4,555 4,255 4,285 139,800
2020/12/29 4,605 4,700 4,240 4,305 196,300
2020/12/28 4,845 4,945 4,465 4,740 194,400
2020/12/25 4,400 4,875 4,365 4,855 199,500
2020/12/24 4,260 4,445 4,230 4,395 90,200
2020/12/23 4,210 4,350 4,030 4,225 91,000
2020/12/22 3,970 4,315 3,895 4,270 152,500
2020/12/21 4,090 4,230 3,885 4,110 87,400
2020/12/18 4,000 4,135 3,860 4,080 107,700
2020/12/17 3,710 4,140 3,675 4,050 129,100
2020/12/16 3,910 4,230 3,615 3,630 174,200
2020/12/15 3,880 4,145 3,855 3,955 341,300
2020/12/14 3,555 3,675 3,470 3,580 92,000
2020/12/11 3,380 3,495 3,380 3,475 60,700
2020/12/10 3,260 3,295 3,185 3,240 27,600
2020/12/09 3,225 3,350 3,190 3,305 26,200
2020/12/08 3,180 3,265 3,120 3,175 43,300
2020/12/07 3,460 3,545 3,220 3,225 60,800
2020/12/04 3,560 3,575 3,385 3,495 33,000
2020/12/03 3,675 3,685 3,545 3,560 30,500
2020/12/02 3,590 3,710 3,540 3,665 43,800
2020/12/01 3,635 3,670 3,460 3,550 54,900
2020/11/30 3,760 3,885 3,520 3,625 80,400
2020/11/27 3,675 3,710 3,410 3,690 89,300
2020/11/26 3,480 3,680 3,445 3,675 84,300
2020/11/25 3,400 3,460 3,350 3,435 43,700
2020/11/24 3,340 3,380 3,290 3,340 22,700
2020/11/20 3,230 3,285 3,180 3,270 21,200
2020/11/19 3,190 3,270 3,155 3,220 20,400
2020/11/18 3,100 3,320 3,100 3,300 39,400
2020/11/17 3,230 3,250 3,070 3,070 31,600
2020/11/16 3,290 3,290 3,185 3,230 22,000
2020/11/13 3,230 3,285 3,170 3,275 22,900
2020/11/12 3,330 3,335 3,210 3,295 17,000
2020/11/11 3,170 3,300 3,105 3,260 29,300
2020/11/10 3,450 3,465 3,170 3,170 64,200
2020/11/09 3,385 3,485 3,355 3,445 41,500
2020/11/06 3,460 3,460 3,330 3,340 40,800
2020/11/05 3,525 3,570 3,380 3,430 57,900
2020/11/04 3,330 3,485 3,215 3,390 50,400
2020/11/02 3,180 3,280 3,095 3,215 32,700
2020/10/30 3,330 3,420 3,160 3,210 68,600
2020/10/29 3,160 3,445 3,160 3,350 53,500
2020/10/28 3,265 3,360 3,170 3,230 28,300
2020/10/27 3,110 3,400 3,080 3,330 88,200
2020/10/26 3,430 3,500 3,300 3,320 48,300
2020/10/23 3,520 3,530 3,275 3,475 90,200
2020/10/22 3,640 3,650 3,510 3,555 59,000
2020/10/21 3,720 3,760 3,640 3,640 56,700
2020/10/20 3,750 3,780 3,625 3,670 78,300
2020/10/19 3,710 3,835 3,605 3,735 119,200
2020/10/16 3,975 4,020 3,700 3,725 165,800
2020/10/15 4,305 4,520 4,020 4,020 241,900
2020/10/14 4,095 4,160 4,070 4,115 35,800
2020/10/13 4,000 4,175 3,995 4,130 72,600
2020/10/12 4,070 4,110 3,955 4,025 69,100
2020/10/09 4,180 4,235 3,945 4,065 66,800
2020/10/08 4,325 4,340 4,165 4,165 57,600
2020/10/07 4,190 4,310 4,130 4,240 109,500
2020/10/06 3,920 4,185 3,855 4,185 104,600
2020/10/05 3,900 3,920 3,780 3,860 74,000
2020/10/02 3,980 4,070 3,820 3,865 94,600
2020/09/30 3,970 4,040 3,885 3,885 46,600
2020/09/29 4,025 4,095 3,975 3,980 54,100
2020/09/28 3,950 4,070 3,860 3,915 95,100
2020/09/25 4,000 4,060 3,845 3,890 118,300
2020/09/24 4,210 4,310 4,005 4,015 141,000
2020/09/23 4,200 4,290 4,080 4,100 101,600
2020/09/18 4,250 4,345 4,225 4,240 71,500
2020/09/17 4,315 4,375 4,175 4,190 132,300
2020/09/16 4,605 4,605 4,360 4,385 165,600
2020/09/15 4,330 4,665 4,165 4,610 384,000
2020/09/14 3,825 4,390 3,570 4,215 960,400
2020/09/11 4,065 4,065 4,065 4,065 7,800
2020/09/10 4,820 4,935 4,670 4,765 237,500
2020/09/09 4,450 4,910 4,420 4,800 218,500
2020/09/08 4,510 4,620 4,235 4,610 176,900
2020/09/07 4,770 4,785 4,385 4,400 211,700
2020/09/04 4,750 4,945 4,740 4,840 171,200
2020/09/03 5,100 5,100 4,905 4,960 117,800
2020/09/02 4,890 5,040 4,800 5,000 226,600
2020/09/01 4,795 4,865 4,625 4,780 123,000
2020/08/31 4,810 4,955 4,665 4,770 188,900
2020/08/28 5,160 5,320 4,360 4,600 382,600
2020/08/27 5,140 5,270 4,845 5,060 346,800
2020/08/26 4,650 5,060 4,615 5,030 407,700
2020/08/25 4,420 4,925 4,400 4,590 509,400
2020/08/24 4,405 4,455 4,280 4,365 82,600
2020/08/21 4,460 4,530 4,210 4,365 189,800
2020/08/20 4,530 4,530 4,260 4,400 159,600
2020/08/19 4,485 4,580 4,415 4,520 174,300
2020/08/18 4,230 4,410 4,200 4,380 192,000
2020/08/17 3,970 4,235 3,860 4,140 173,800
2020/08/14 3,730 3,900 3,665 3,900 70,100
2020/08/13 3,675 3,825 3,625 3,770 71,800
2020/08/12 3,705 3,730 3,550 3,610 71,300
2020/08/11 3,695 3,790 3,635 3,755 86,900
2020/08/07 3,790 3,850 3,585 3,650 105,600
2020/08/06 3,940 3,940 3,735 3,805 76,900
2020/08/05 3,795 3,955 3,740 3,900 87,000
2020/08/04 3,710 3,940 3,660 3,865 150,500
2020/08/03 3,480 3,710 3,480 3,585 100,000
2020/07/31 3,775 3,835 3,460 3,480 214,700
2020/07/30 3,800 3,890 3,685 3,820 115,600
2020/07/29 4,030 4,070 3,680 3,715 241,800
2020/07/28 4,150 4,150 4,025 4,050 69,800
2020/07/27 4,100 4,330 4,035 4,065 125,400
2020/07/22 4,135 4,265 4,010 4,200 143,900
2020/07/21 4,215 4,280 3,995 4,110 267,900
2020/07/20 4,630 4,630 4,145 4,185 283,200
2020/07/17 4,800 4,935 4,505 4,560 219,900
2020/07/16 5,120 5,230 4,735 4,865 261,200
2020/07/15 4,620 5,170 4,495 5,020 506,600
2020/07/14 4,480 4,715 4,455 4,675 212,000
2020/07/13 4,340 4,550 4,315 4,535 162,700
2020/07/10 4,305 4,475 4,215 4,270 152,200
2020/07/09 4,500 4,510 4,200 4,235 202,400
2020/07/08 4,655 4,730 4,390 4,500 211,000
2020/07/07 4,580 4,830 4,425 4,690 233,000
2020/07/06 4,340 4,635 4,265 4,625 193,800
2020/07/03 4,240 4,385 4,025 4,290 511,700
2020/07/02 4,460 4,725 3,980 4,100 591,900
2020/07/01 5,000 5,100 4,185 4,320 648,800
2020/06/30 5,630 5,690 4,625 5,170 791,100
2020/06/29 4,655 5,430 4,655 5,430 660,800
2020/06/26 4,510 4,725 4,510 4,725 337,900
2020/06/25 4,000 4,135 3,985 4,025 116,600
2020/06/24 4,150 4,360 3,980 4,070 230,400
2020/06/23 4,100 4,240 3,980 4,040 226,700
2020/06/22 4,400 4,490 4,080 4,140 296,500
2020/06/19 4,460 4,875 4,335 4,425 593,800
2020/06/18 3,905 4,520 3,820 4,520 819,600
2020/06/17 4,000 4,065 3,675 3,820 511,900
2020/06/16 3,500 3,860 3,435 3,860 420,700
2020/06/15 3,385 3,660 3,105 3,160 709,900
2020/06/12 2,751 3,050 2,720 3,020 245,700
2020/06/11 3,120 3,155 2,968 2,974 191,200
2020/06/10 3,150 3,275 3,070 3,190 133,100
2020/06/09 3,240 3,375 3,035 3,150 255,900
2020/06/08 3,075 3,300 2,994 3,275 379,300
2020/06/05 2,800 2,967 2,741 2,954 286,300
2020/06/04 2,847 2,849 2,718 2,775 136,700
2020/06/03 2,813 2,875 2,635 2,808 230,500
2020/06/02 2,645 2,855 2,645 2,783 303,500
2020/06/01 2,433 2,637 2,433 2,637 175,200
2020/05/29 2,430 2,500 2,360 2,466 117,500
2020/05/28 2,600 2,608 2,320 2,413 276,500
2020/05/27 2,255 2,560 2,241 2,540 238,700
2020/05/26 2,375 2,434 2,202 2,220 147,900
2020/05/25 2,302 2,385 2,265 2,377 108,800
2020/05/22 2,333 2,344 2,224 2,260 83,100
2020/05/21 2,205 2,350 2,186 2,333 109,000
2020/05/20 2,154 2,175 2,108 2,141 43,300
2020/05/19 2,200 2,241 2,111 2,128 29,800
2020/05/18 2,130 2,160 2,091 2,158 24,000
2020/05/15 2,151 2,195 2,020 2,080 54,900
2020/05/14 2,260 2,268 2,118 2,135 48,300
2020/05/13 2,190 2,266 2,180 2,265 21,300
2020/05/12 2,259 2,263 2,188 2,220 50,100
2020/05/11 2,252 2,330 2,205 2,260 82,400
2020/05/08 2,194 2,229 2,100 2,153 59,000
2020/05/07 2,143 2,199 2,075 2,170 55,900
2020/05/01 2,195 2,195 2,029 2,143 107,800
2020/04/30 2,299 2,319 2,215 2,230 71,700
2020/04/28 2,219 2,313 2,161 2,230 132,000
2020/04/27 2,105 2,228 2,084 2,169 173,800
2020/04/24 2,244 2,244 2,020 2,033 221,600
2020/04/23 2,352 2,442 2,250 2,284 233,900
2020/04/22 2,413 2,541 2,167 2,270 451,200
2020/04/21 2,985 3,305 2,463 2,463 1,339,700
2020/04/20 2,525 2,974 2,505 2,963 1,599,800
2020/04/17 2,350 2,584 2,256 2,475 567,000
2020/04/16 2,188 2,326 2,050 2,253 513,600
2020/04/15 2,399 2,613 2,221 2,225 892,400
2020/04/14 2,137 2,340 2,100 2,320 727,800
2020/04/13 2,020 2,222 1,921 2,087 554,700
2020/04/10 2,140 2,205 2,033 2,038 393,800
2020/04/09 2,019 2,195 1,951 2,195 769,600
2020/04/08 1,760 1,973 1,739 1,939 567,900
2020/04/07 1,727 1,785 1,697 1,725 92,000
2020/04/06 1,704 1,733 1,665 1,679 120,500
2020/04/03 1,795 1,838 1,688 1,701 282,600
2020/04/02 1,700 1,795 1,615 1,757 613,600
2020/04/01 1,808 1,886 1,683 1,683 1,029,600
2020/03/31 2,348 2,388 1,848 1,848 2,659,000

このページの先頭へ