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 |
---|---|---|---|---|---|
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 |