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
2021/12/30 6,500 6,530 6,200 6,400 78,300
2021/12/29 6,580 6,690 6,420 6,550 67,400
2021/12/28 6,460 6,730 6,260 6,680 113,300
2021/12/27 6,490 6,620 6,300 6,390 89,200
2021/12/24 6,380 6,680 6,090 6,490 173,300
2021/12/23 6,930 7,110 6,270 6,370 282,300
2021/12/22 6,450 7,350 6,360 6,750 340,600
2021/12/21 6,200 6,520 5,950 6,350 169,300
2021/12/20 6,290 6,550 6,020 6,070 149,700
2021/12/17 6,710 6,770 6,180 6,390 297,000
2021/12/16 7,710 8,000 6,890 7,170 363,800
2021/12/15 7,640 7,640 7,640 7,640 20,000
2021/12/14 9,310 9,560 8,950 9,140 101,900
2021/12/13 9,660 9,840 9,130 9,460 77,800
2021/12/10 10,010 10,160 9,320 9,460 124,500
2021/12/09 10,300 10,470 10,070 10,330 49,000
2021/12/08 11,050 11,100 10,310 10,440 85,000
2021/12/07 10,310 10,590 10,140 10,590 65,900
2021/12/06 9,850 9,950 9,610 9,860 54,400
2021/12/03 9,760 10,230 9,510 10,150 76,800
2021/12/02 9,900 10,080 9,300 9,610 103,200
2021/12/01 10,300 10,420 9,750 10,030 62,900
2021/11/30 10,660 10,790 10,150 10,150 42,100
2021/11/29 9,810 11,070 9,760 10,250 110,200
2021/11/26 10,450 10,590 10,150 10,380 63,300
2021/11/25 11,000 11,000 10,380 10,640 52,700
2021/11/24 11,270 11,310 10,500 11,100 95,200
2021/11/22 11,370 11,600 11,010 11,570 65,600
2021/11/19 12,470 12,510 11,180 11,370 114,100
2021/11/18 11,890 12,270 11,740 12,180 59,800
2021/11/17 12,900 13,250 11,970 12,010 102,400
2021/11/16 12,880 12,880 12,330 12,660 94,600
2021/11/15 12,200 13,300 12,200 13,090 138,500
2021/11/12 11,600 11,910 11,430 11,700 54,800
2021/11/11 11,170 11,600 11,070 11,380 33,900
2021/11/10 11,470 11,740 11,260 11,470 48,000
2021/11/09 11,500 11,710 10,990 11,480 93,200
2021/11/08 11,670 11,970 11,350 11,740 100,600
2021/11/05 11,690 11,750 10,870 11,370 74,700
2021/11/04 11,010 11,450 10,650 11,370 91,300
2021/11/02 10,300 11,280 10,230 10,810 142,600
2021/11/01 10,190 10,620 10,000 10,260 151,700
2021/10/29 11,440 11,650 9,920 9,930 347,600
2021/10/28 11,130 12,180 11,120 12,040 232,500
2021/10/27 10,570 11,340 10,480 10,970 197,000
2021/10/26 10,010 10,700 9,860 10,560 180,100
2021/10/25 9,300 10,090 9,300 10,070 139,200
2021/10/22 9,000 9,620 8,950 9,390 124,300
2021/10/21 8,530 9,260 8,510 9,080 115,200
2021/10/20 8,890 8,890 8,570 8,620 60,000
2021/10/19 8,230 8,740 8,230 8,740 71,300
2021/10/18 8,410 8,430 8,170 8,230 43,200
2021/10/15 8,030 8,370 7,980 8,360 50,500
2021/10/14 8,010 8,220 7,910 7,910 49,600
2021/10/13 8,060 8,100 7,830 7,880 45,200
2021/10/12 8,220 8,330 8,060 8,060 43,900
2021/10/11 7,960 8,260 7,750 8,220 73,500
2021/10/08 8,310 8,440 7,960 7,960 80,500
2021/10/07 7,910 8,310 7,880 8,030 86,400
2021/10/06 8,250 8,250 7,700 7,800 124,800
2021/10/05 8,120 8,340 7,830 8,100 157,600
2021/10/04 8,830 8,830 8,160 8,170 115,500
2021/10/01 9,060 9,230 8,670 8,680 92,400
2021/09/30 9,360 9,360 8,660 9,080 109,000
2021/09/29 8,980 9,550 8,940 9,370 85,500
2021/09/28 9,460 9,460 9,040 9,130 98,500
2021/09/27 10,050 10,200 9,350 9,540 158,900
2021/09/24 9,610 10,130 9,550 9,770 192,400
2021/09/22 9,610 9,840 9,260 9,260 147,800
2021/09/21 9,030 9,850 8,910 9,680 194,600
2021/09/17 9,530 9,940 9,240 9,330 314,000
2021/09/16 9,150 9,730 8,370 9,590 641,400
2021/09/15 8,620 9,070 8,580 9,070 315,500
2021/09/14 7,950 7,950 7,470 7,570 144,400
2021/09/13 8,090 8,300 7,800 7,880 82,900
2021/09/10 7,760 8,030 7,740 7,940 56,400
2021/09/09 7,800 7,830 7,600 7,730 37,000
2021/09/08 7,860 8,100 7,810 7,830 43,800
2021/09/07 7,800 7,960 7,660 7,930 47,100
2021/09/06 7,690 7,940 7,670 7,790 50,000
2021/09/03 7,610 7,820 7,550 7,600 41,900
2021/09/02 7,830 8,020 7,570 7,630 65,500
2021/09/01 7,700 7,910 7,520 7,830 57,200
2021/08/31 7,590 7,690 7,470 7,640 29,300
2021/08/30 7,290 7,770 7,290 7,580 87,600
2021/08/27 7,150 7,220 6,950 7,180 43,400
2021/08/26 7,330 7,430 7,230 7,240 28,200
2021/08/25 7,280 7,470 7,220 7,240 45,800
2021/08/24 7,350 7,540 7,090 7,240 72,900
2021/08/23 6,660 7,290 6,620 7,260 92,400
2021/08/20 6,360 6,650 6,350 6,560 62,000
2021/08/19 6,400 6,650 6,340 6,350 54,300
2021/08/18 6,100 6,600 6,100 6,560 48,500
2021/08/17 6,300 6,380 6,090 6,130 50,400
2021/08/16 6,500 6,620 6,210 6,300 51,400
2021/08/13 6,840 6,940 6,520 6,580 38,400
2021/08/12 7,050 7,060 6,750 6,770 34,400
2021/08/11 6,940 6,950 6,730 6,950 40,600
2021/08/10 6,820 7,040 6,660 6,940 53,700
2021/08/06 6,600 6,800 6,460 6,640 33,300
2021/08/05 6,470 6,620 6,420 6,500 34,700
2021/08/04 6,700 6,700 6,410 6,470 45,800
2021/08/03 6,660 6,850 6,620 6,730 32,400
2021/08/02 6,620 6,720 6,480 6,640 37,300
2021/07/30 6,830 6,890 6,550 6,620 44,800
2021/07/29 6,840 7,000 6,660 6,910 50,300
2021/07/28 7,150 7,150 6,700 6,740 105,300
2021/07/27 7,000 7,290 7,000 7,220 73,100
2021/07/26 7,040 7,150 6,860 6,980 52,400
2021/07/21 7,100 7,120 6,730 6,910 79,600
2021/07/20 7,210 7,210 6,910 6,930 90,700
2021/07/19 7,510 7,520 6,990 7,070 150,000
2021/07/16 7,360 7,740 7,270 7,710 72,000
2021/07/15 7,520 7,570 7,230 7,370 107,800
2021/07/14 7,490 7,490 7,160 7,190 133,200
2021/07/13 7,870 8,200 7,570 7,580 133,400
2021/07/12 7,550 7,730 7,410 7,730 67,400
2021/07/09 7,390 7,540 7,230 7,500 53,100
2021/07/08 7,660 7,670 7,400 7,500 42,700
2021/07/07 7,660 7,840 7,570 7,660 28,500
2021/07/06 7,890 7,890 7,710 7,720 23,600
2021/07/05 8,050 8,160 7,790 7,790 38,900
2021/07/02 8,130 8,170 7,720 8,070 79,800
2021/07/01 8,060 8,180 7,880 8,050 54,000
2021/06/30 8,340 8,470 8,020 8,100 78,000
2021/06/29 8,620 8,870 8,330 8,410 107,900
2021/06/28 8,700 8,940 8,370 8,460 110,300
2021/06/25 8,350 8,780 8,180 8,750 129,500
2021/06/24 8,760 8,980 8,190 8,250 200,500
2021/06/23 8,460 9,180 8,460 8,970 226,900
2021/06/22 8,470 8,870 8,250 8,410 203,600
2021/06/21 7,990 8,480 7,820 8,410 174,600
2021/06/18 8,550 8,640 8,160 8,190 231,600
2021/06/17 8,300 8,700 8,110 8,550 369,800
2021/06/16 7,350 8,660 7,340 8,500 999,400
2021/06/15 7,300 7,510 7,110 7,250 437,100
2021/06/14 6,510 6,510 6,510 6,510 21,000
2021/06/11 5,310 5,660 5,230 5,510 85,400
2021/06/10 5,280 5,390 5,170 5,280 74,700
2021/06/09 5,550 5,550 5,160 5,270 88,400
2021/06/08 5,550 5,550 5,440 5,510 61,400
2021/06/07 6,000 6,000 5,340 5,500 119,500
2021/06/04 6,210 6,230 5,860 5,910 55,000
2021/06/03 6,280 6,340 6,120 6,310 28,600
2021/06/02 6,490 6,660 6,310 6,310 31,400
2021/06/01 6,510 6,550 6,270 6,490 28,500
2021/05/31 6,590 6,700 6,420 6,550 21,200
2021/05/28 6,770 6,800 6,420 6,510 39,500
2021/05/27 6,450 6,730 6,350 6,680 42,800
2021/05/26 6,170 6,440 6,010 6,440 26,000
2021/05/25 6,250 6,450 6,150 6,190 31,400
2021/05/24 6,280 6,290 6,130 6,240 19,600
2021/05/21 6,150 6,380 6,100 6,280 36,300
2021/05/20 5,680 6,050 5,660 6,000 38,100
2021/05/19 5,520 5,740 5,520 5,670 21,700
2021/05/18 5,600 5,610 5,390 5,510 26,900
2021/05/17 5,770 5,920 5,540 5,560 22,300
2021/05/14 5,800 5,900 5,530 5,670 34,300
2021/05/13 5,830 5,910 5,680 5,780 32,500
2021/05/12 5,950 6,140 5,830 5,970 34,800
2021/05/11 6,190 6,190 5,930 5,950 18,800
2021/05/10 6,200 6,220 6,000 6,180 15,800
2021/05/07 6,270 6,350 6,130 6,200 12,000
2021/05/06 6,380 6,380 6,040 6,220 20,000
2021/04/30 6,260 6,460 6,240 6,380 12,600
2021/04/28 6,430 6,530 6,200 6,240 18,400
2021/04/27 6,400 6,570 6,360 6,380 18,500
2021/04/26 6,520 6,520 6,220 6,330 56,000
2021/04/23 6,820 6,900 6,610 6,610 32,500
2021/04/22 6,860 7,060 6,750 6,920 44,200
2021/04/21 6,820 6,900 6,620 6,790 39,400
2021/04/20 6,880 7,020 6,800 6,910 36,200
2021/04/19 6,700 7,010 6,670 7,010 30,800
2021/04/16 6,780 6,930 6,710 6,710 22,300
2021/04/15 6,880 6,890 6,660 6,770 43,100
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

このページの先頭へ