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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 2,837 | 2,934 | 2,837 | 2,934 | 88,800 |
| 2025/05/15 | 2,827 | 2,888 | 2,823 | 2,870 | 86,300 |
| 2025/05/14 | 2,935 | 2,950 | 2,848 | 2,875 | 126,100 |
| 2025/05/13 | 3,045 | 3,070 | 2,917 | 2,930 | 114,300 |
| 2025/05/12 | 2,952 | 3,035 | 2,920 | 3,010 | 150,700 |
| 2025/05/09 | 2,871 | 3,020 | 2,868 | 2,955 | 132,300 |
| 2025/05/08 | 2,846 | 2,860 | 2,820 | 2,838 | 36,000 |
| 2025/05/07 | 2,824 | 2,858 | 2,800 | 2,839 | 45,800 |
| 2025/05/02 | 2,848 | 2,848 | 2,775 | 2,808 | 118,800 |
| 2025/05/01 | 2,941 | 2,950 | 2,828 | 2,860 | 73,600 |
| 2025/04/30 | 2,859 | 2,878 | 2,813 | 2,841 | 84,800 |
| 2025/04/28 | 2,850 | 2,915 | 2,833 | 2,859 | 309,200 |
| 2025/04/25 | 2,827 | 2,875 | 2,819 | 2,849 | 97,100 |
| 2025/04/24 | 2,865 | 2,884 | 2,830 | 2,877 | 48,600 |
| 2025/04/23 | 2,912 | 2,920 | 2,834 | 2,862 | 81,900 |
| 2025/04/22 | 2,821 | 2,863 | 2,801 | 2,862 | 35,600 |
| 2025/04/21 | 2,850 | 2,890 | 2,833 | 2,835 | 43,000 |
| 2025/04/18 | 2,849 | 2,887 | 2,828 | 2,850 | 68,500 |
| 2025/04/17 | 2,746 | 2,842 | 2,746 | 2,828 | 49,300 |
| 2025/04/16 | 2,841 | 2,847 | 2,720 | 2,747 | 87,200 |
| 2025/04/15 | 2,753 | 2,890 | 2,753 | 2,870 | 156,900 |
| 2025/04/14 | 2,799 | 2,819 | 2,702 | 2,703 | 98,900 |
| 2025/04/11 | 2,600 | 2,791 | 2,583 | 2,791 | 110,100 |
| 2025/04/10 | 2,778 | 2,778 | 2,626 | 2,740 | 151,600 |
| 2025/04/09 | 2,491 | 2,542 | 2,403 | 2,528 | 195,700 |
| 2025/04/08 | 2,501 | 2,617 | 2,497 | 2,557 | 284,600 |
| 2025/04/07 | 2,333 | 2,368 | 2,200 | 2,235 | 490,600 |
| 2025/04/04 | 2,867 | 2,885 | 2,609 | 2,683 | 232,500 |
| 2025/04/03 | 2,781 | 2,924 | 2,781 | 2,917 | 117,400 |
| 2025/04/02 | 2,980 | 2,980 | 2,903 | 2,931 | 95,100 |
| 2025/04/01 | 2,981 | 2,992 | 2,900 | 2,971 | 114,400 |
| 2025/03/31 | 3,030 | 3,045 | 2,936 | 2,965 | 102,400 |
| 2025/03/28 | 3,070 | 3,100 | 3,025 | 3,070 | 107,600 |
| 2025/03/27 | 3,015 | 3,100 | 2,965 | 3,055 | 191,500 |
| 2025/03/26 | 2,870 | 3,035 | 2,854 | 3,015 | 275,800 |
| 2025/03/25 | 2,885 | 2,889 | 2,838 | 2,867 | 94,600 |
| 2025/03/24 | 2,836 | 2,895 | 2,815 | 2,855 | 139,100 |
| 2025/03/21 | 2,850 | 2,876 | 2,821 | 2,841 | 159,000 |
| 2025/03/19 | 2,850 | 2,891 | 2,816 | 2,816 | 151,000 |
| 2025/03/18 | 2,899 | 2,954 | 2,810 | 2,838 | 296,700 |
| 2025/03/17 | 2,820 | 3,010 | 2,801 | 2,836 | 828,900 |
| 2025/03/14 | 3,145 | 3,145 | 3,040 | 3,110 | 207,900 |
| 2025/03/13 | 3,100 | 3,135 | 3,070 | 3,130 | 118,900 |
| 2025/03/12 | 3,045 | 3,070 | 3,010 | 3,055 | 93,600 |
| 2025/03/11 | 2,982 | 3,060 | 2,925 | 3,040 | 146,100 |
| 2025/03/10 | 3,125 | 3,145 | 3,020 | 3,035 | 118,800 |
| 2025/03/07 | 3,050 | 3,115 | 3,030 | 3,055 | 116,900 |
| 2025/03/06 | 3,150 | 3,165 | 3,080 | 3,110 | 80,100 |
| 2025/03/05 | 3,155 | 3,165 | 3,060 | 3,100 | 113,900 |
| 2025/03/04 | 3,205 | 3,240 | 3,075 | 3,160 | 90,200 |
| 2025/03/03 | 3,290 | 3,290 | 3,220 | 3,225 | 69,200 |
| 2025/02/28 | 3,195 | 3,270 | 3,155 | 3,205 | 93,600 |
| 2025/02/27 | 3,290 | 3,300 | 3,200 | 3,250 | 70,200 |
| 2025/02/26 | 3,260 | 3,295 | 3,095 | 3,220 | 201,900 |
| 2025/02/25 | 3,270 | 3,335 | 3,245 | 3,300 | 130,700 |
| 2025/02/21 | 3,300 | 3,315 | 3,270 | 3,310 | 67,800 |
| 2025/02/20 | 3,345 | 3,370 | 3,270 | 3,300 | 88,600 |
| 2025/02/19 | 3,380 | 3,410 | 3,340 | 3,395 | 81,400 |
| 2025/02/18 | 3,310 | 3,510 | 3,310 | 3,385 | 165,600 |
| 2025/02/17 | 3,355 | 3,410 | 3,280 | 3,310 | 161,000 |
| 2025/02/14 | 3,410 | 3,440 | 3,380 | 3,390 | 101,800 |
| 2025/02/13 | 3,480 | 3,495 | 3,415 | 3,435 | 84,300 |
| 2025/02/12 | 3,500 | 3,505 | 3,400 | 3,455 | 116,300 |
| 2025/02/10 | 3,450 | 3,505 | 3,440 | 3,450 | 177,500 |
| 2025/02/07 | 3,345 | 3,415 | 3,340 | 3,380 | 71,900 |
| 2025/02/06 | 3,305 | 3,375 | 3,300 | 3,360 | 83,400 |
| 2025/02/05 | 3,435 | 3,480 | 3,290 | 3,310 | 149,600 |
| 2025/02/04 | 3,320 | 3,355 | 3,295 | 3,330 | 117,200 |
| 2025/02/03 | 3,260 | 3,315 | 3,220 | 3,275 | 96,300 |
| 2025/01/31 | 3,230 | 3,310 | 3,200 | 3,260 | 132,500 |
| 2025/01/30 | 3,265 | 3,290 | 3,215 | 3,270 | 112,900 |
| 2025/01/29 | 3,280 | 3,310 | 3,250 | 3,265 | 113,600 |
| 2025/01/28 | 3,085 | 3,310 | 3,080 | 3,280 | 217,600 |
| 2025/01/27 | 3,095 | 3,140 | 3,085 | 3,100 | 156,300 |
| 2025/01/24 | 2,843 | 3,045 | 2,835 | 3,005 | 223,000 |
| 2025/01/23 | 2,957 | 2,960 | 2,822 | 2,822 | 306,100 |
| 2025/01/22 | 3,010 | 3,040 | 2,957 | 2,964 | 198,700 |
| 2025/01/21 | 3,200 | 3,225 | 2,999 | 2,999 | 242,000 |
| 2025/01/20 | 3,090 | 3,195 | 3,065 | 3,165 | 203,400 |
| 2025/01/17 | 3,010 | 3,065 | 2,995 | 3,020 | 108,500 |
| 2025/01/16 | 3,005 | 3,045 | 2,990 | 3,035 | 86,700 |
| 2025/01/15 | 3,075 | 3,125 | 2,981 | 3,010 | 193,700 |
| 2025/01/14 | 3,020 | 3,130 | 2,952 | 2,965 | 281,200 |
| 2025/01/10 | 3,040 | 3,065 | 2,951 | 2,969 | 133,000 |
| 2025/01/09 | 2,990 | 3,075 | 2,984 | 3,055 | 142,300 |
| 2025/01/08 | 2,950 | 3,100 | 2,937 | 3,015 | 157,100 |
| 2025/01/07 | 2,850 | 2,945 | 2,820 | 2,934 | 131,000 |
| 2025/01/06 | 2,918 | 2,956 | 2,799 | 2,800 | 146,900 |
| 2024/12/30 | 2,888 | 2,962 | 2,851 | 2,868 | 124,200 |
| 2024/12/27 | 2,868 | 2,897 | 2,826 | 2,866 | 152,300 |
| 2024/12/26 | 2,936 | 2,945 | 2,852 | 2,864 | 219,800 |
| 2024/12/25 | 2,978 | 3,005 | 2,918 | 2,957 | 130,100 |
| 2024/12/24 | 3,025 | 3,030 | 2,948 | 2,953 | 116,300 |
| 2024/12/23 | 2,989 | 3,065 | 2,982 | 3,030 | 175,700 |
| 2024/12/20 | 3,070 | 3,085 | 2,969 | 2,978 | 194,700 |
| 2024/12/19 | 3,010 | 3,075 | 2,980 | 3,060 | 229,000 |
| 2024/12/18 | 2,915 | 3,125 | 2,915 | 3,080 | 332,500 |
| 2024/12/17 | 2,949 | 2,990 | 2,900 | 2,907 | 211,900 |
| 2024/12/16 | 2,850 | 3,050 | 2,850 | 2,981 | 631,700 |
| 2024/12/13 | 2,701 | 2,824 | 2,587 | 2,800 | 852,200 |
| 2024/12/12 | 2,730 | 2,800 | 2,717 | 2,800 | 338,600 |
| 2024/12/11 | 2,750 | 2,766 | 2,677 | 2,751 | 238,400 |
| 2024/12/10 | 2,806 | 2,807 | 2,703 | 2,765 | 196,100 |
| 2024/12/09 | 2,736 | 2,800 | 2,693 | 2,757 | 198,900 |
| 2024/12/06 | 2,684 | 2,732 | 2,610 | 2,636 | 139,300 |
| 2024/12/05 | 2,653 | 2,721 | 2,651 | 2,700 | 137,000 |
| 2024/12/04 | 2,645 | 2,655 | 2,596 | 2,605 | 91,900 |
| 2024/12/03 | 2,562 | 2,638 | 2,540 | 2,638 | 133,100 |
| 2024/12/02 | 2,532 | 2,535 | 2,461 | 2,512 | 210,100 |
| 2024/11/29 | 2,537 | 2,573 | 2,510 | 2,542 | 113,300 |
| 2024/11/28 | 2,510 | 2,550 | 2,476 | 2,537 | 121,800 |
| 2024/11/27 | 2,577 | 2,584 | 2,511 | 2,539 | 160,900 |
| 2024/11/26 | 2,600 | 2,606 | 2,541 | 2,577 | 129,500 |
| 2024/11/25 | 2,671 | 2,682 | 2,587 | 2,609 | 185,000 |
| 2024/11/22 | 2,728 | 2,730 | 2,643 | 2,644 | 110,000 |
| 2024/11/21 | 2,692 | 2,733 | 2,692 | 2,729 | 75,000 |
| 2024/11/20 | 2,678 | 2,736 | 2,670 | 2,690 | 56,300 |
| 2024/11/19 | 2,689 | 2,733 | 2,676 | 2,685 | 63,100 |
| 2024/11/18 | 2,635 | 2,672 | 2,626 | 2,665 | 66,400 |
| 2024/11/15 | 2,668 | 2,719 | 2,659 | 2,666 | 67,100 |
| 2024/11/14 | 2,711 | 2,732 | 2,660 | 2,668 | 89,600 |
| 2024/11/13 | 2,756 | 2,801 | 2,749 | 2,752 | 109,700 |
| 2024/11/12 | 2,746 | 2,789 | 2,721 | 2,726 | 79,700 |
| 2024/11/11 | 2,670 | 2,774 | 2,660 | 2,764 | 78,500 |
| 2024/11/08 | 2,717 | 2,756 | 2,685 | 2,689 | 107,400 |
| 2024/11/07 | 2,641 | 2,718 | 2,630 | 2,657 | 57,800 |
| 2024/11/06 | 2,624 | 2,678 | 2,604 | 2,678 | 85,400 |
| 2024/11/05 | 2,617 | 2,650 | 2,597 | 2,601 | 64,000 |
| 2024/11/01 | 2,636 | 2,693 | 2,616 | 2,617 | 78,800 |
| 2024/10/31 | 2,628 | 2,689 | 2,606 | 2,677 | 97,100 |
| 2024/10/30 | 2,670 | 2,683 | 2,624 | 2,643 | 152,800 |
| 2024/10/29 | 2,620 | 2,705 | 2,601 | 2,682 | 179,400 |
| 2024/10/28 | 2,392 | 2,611 | 2,392 | 2,611 | 239,100 |
| 2024/10/25 | 2,485 | 2,496 | 2,357 | 2,385 | 300,200 |
| 2024/10/24 | 2,502 | 2,538 | 2,449 | 2,486 | 178,400 |
| 2024/10/23 | 2,597 | 2,619 | 2,491 | 2,507 | 228,100 |
| 2024/10/22 | 2,620 | 2,620 | 2,583 | 2,597 | 154,600 |
| 2024/10/21 | 2,610 | 2,659 | 2,604 | 2,648 | 77,600 |
| 2024/10/18 | 2,601 | 2,621 | 2,576 | 2,590 | 94,700 |
| 2024/10/17 | 2,626 | 2,626 | 2,591 | 2,597 | 93,900 |
| 2024/10/16 | 2,603 | 2,656 | 2,599 | 2,610 | 116,900 |
| 2024/10/15 | 2,645 | 2,685 | 2,591 | 2,673 | 111,100 |
| 2024/10/11 | 2,616 | 2,650 | 2,602 | 2,602 | 101,900 |
| 2024/10/10 | 2,702 | 2,702 | 2,609 | 2,613 | 184,200 |
| 2024/10/09 | 2,731 | 2,750 | 2,668 | 2,701 | 114,700 |
| 2024/10/08 | 2,746 | 2,760 | 2,692 | 2,700 | 97,400 |
| 2024/10/07 | 2,777 | 2,806 | 2,758 | 2,763 | 145,700 |
| 2024/10/04 | 2,746 | 2,774 | 2,687 | 2,708 | 318,300 |
| 2024/10/03 | 2,638 | 2,810 | 2,625 | 2,796 | 339,000 |
| 2024/10/02 | 2,634 | 2,659 | 2,556 | 2,556 | 329,500 |
| 2024/10/01 | 2,668 | 2,730 | 2,630 | 2,684 | 197,600 |
| 2024/09/30 | 2,680 | 2,788 | 2,638 | 2,643 | 254,500 |
| 2024/09/27 | 2,757 | 2,811 | 2,736 | 2,775 | 190,600 |
| 2024/09/26 | 2,707 | 2,758 | 2,697 | 2,746 | 281,600 |
| 2024/09/25 | 2,768 | 2,796 | 2,720 | 2,720 | 380,000 |
| 2024/09/24 | 3,030 | 3,035 | 2,802 | 2,806 | 444,500 |
| 2024/09/20 | 2,995 | 3,020 | 2,940 | 3,020 | 230,900 |
| 2024/09/19 | 3,080 | 3,080 | 2,971 | 2,975 | 241,000 |
| 2024/09/18 | 2,939 | 3,065 | 2,931 | 2,988 | 521,000 |
| 2024/09/17 | 3,095 | 3,095 | 2,791 | 2,856 | 904,000 |
| 2024/09/13 | 3,350 | 3,350 | 3,140 | 3,165 | 1,103,000 |
| 2024/09/12 | 2,960 | 3,020 | 2,960 | 3,015 | 285,400 |
| 2024/09/11 | 2,948 | 2,948 | 2,830 | 2,860 | 165,300 |
| 2024/09/10 | 2,942 | 2,989 | 2,913 | 2,921 | 91,200 |
| 2024/09/09 | 2,800 | 2,957 | 2,777 | 2,902 | 193,400 |
| 2024/09/06 | 3,000 | 3,005 | 2,870 | 2,897 | 198,900 |
| 2024/09/05 | 2,970 | 3,040 | 2,922 | 2,988 | 197,300 |
| 2024/09/04 | 2,984 | 3,130 | 2,981 | 3,005 | 245,100 |
| 2024/09/03 | 3,060 | 3,130 | 3,040 | 3,065 | 163,600 |
| 2024/09/02 | 3,050 | 3,080 | 3,015 | 3,040 | 126,500 |
| 2024/08/30 | 3,075 | 3,100 | 3,025 | 3,050 | 183,000 |
| 2024/08/29 | 3,085 | 3,160 | 3,060 | 3,125 | 745,400 |
| 2024/08/28 | 3,150 | 3,160 | 3,035 | 3,105 | 138,500 |
| 2024/08/27 | 3,105 | 3,190 | 3,095 | 3,165 | 141,200 |
| 2024/08/26 | 3,090 | 3,185 | 3,085 | 3,150 | 183,600 |
| 2024/08/23 | 3,055 | 3,085 | 2,991 | 3,070 | 179,400 |
| 2024/08/22 | 3,060 | 3,110 | 3,015 | 3,060 | 140,300 |
| 2024/08/21 | 3,005 | 3,145 | 3,000 | 3,060 | 214,600 |
| 2024/08/20 | 2,961 | 3,095 | 2,961 | 3,065 | 206,600 |
| 2024/08/19 | 2,886 | 2,958 | 2,842 | 2,860 | 154,400 |