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 |
|---|---|---|---|---|---|
| 2022/12/30 | 10,370 | 10,490 | 10,160 | 10,230 | 21,100 |
| 2022/12/29 | 9,930 | 10,170 | 9,890 | 10,160 | 23,600 |
| 2022/12/28 | 10,290 | 10,310 | 10,070 | 10,100 | 22,800 |
| 2022/12/27 | 10,450 | 10,750 | 10,280 | 10,290 | 34,900 |
| 2022/12/26 | 10,080 | 10,340 | 9,920 | 10,280 | 29,300 |
| 2022/12/23 | 10,100 | 10,300 | 9,790 | 10,000 | 58,900 |
| 2022/12/22 | 10,170 | 10,330 | 9,960 | 10,270 | 47,100 |
| 2022/12/21 | 10,120 | 10,310 | 9,860 | 9,960 | 55,600 |
| 2022/12/20 | 11,080 | 11,090 | 10,100 | 10,210 | 72,300 |
| 2022/12/19 | 11,540 | 11,750 | 10,820 | 11,080 | 82,900 |
| 2022/12/16 | 11,240 | 11,850 | 10,850 | 11,240 | 173,800 |
| 2022/12/15 | 10,070 | 11,280 | 9,980 | 11,280 | 321,000 |
| 2022/12/14 | 9,530 | 9,820 | 9,290 | 9,780 | 69,100 |
| 2022/12/13 | 9,300 | 9,430 | 9,300 | 9,380 | 15,900 |
| 2022/12/12 | 9,210 | 9,350 | 9,130 | 9,260 | 18,000 |
| 2022/12/09 | 9,370 | 9,440 | 9,270 | 9,340 | 25,100 |
| 2022/12/08 | 9,600 | 9,600 | 9,240 | 9,240 | 25,400 |
| 2022/12/07 | 9,470 | 9,710 | 9,430 | 9,660 | 14,000 |
| 2022/12/06 | 9,550 | 9,740 | 9,420 | 9,620 | 22,600 |
| 2022/12/05 | 10,220 | 10,300 | 9,660 | 9,660 | 54,800 |
| 2022/12/02 | 10,020 | 10,460 | 9,980 | 10,410 | 32,400 |
| 2022/12/01 | 10,300 | 10,410 | 10,020 | 10,060 | 28,800 |
| 2022/11/30 | 9,980 | 10,030 | 9,720 | 9,990 | 36,000 |
| 2022/11/29 | 9,920 | 10,130 | 9,830 | 9,980 | 35,300 |
| 2022/11/28 | 9,910 | 10,200 | 9,730 | 9,920 | 53,900 |
| 2022/11/25 | 9,600 | 10,040 | 9,550 | 9,930 | 60,100 |
| 2022/11/24 | 9,260 | 9,780 | 9,230 | 9,540 | 63,800 |
| 2022/11/22 | 9,320 | 9,360 | 9,120 | 9,130 | 16,900 |
| 2022/11/21 | 9,340 | 9,520 | 9,240 | 9,320 | 22,700 |
| 2022/11/18 | 9,600 | 9,610 | 9,160 | 9,250 | 50,100 |
| 2022/11/17 | 9,470 | 9,840 | 9,410 | 9,720 | 64,500 |
| 2022/11/16 | 9,370 | 9,650 | 9,280 | 9,420 | 38,000 |
| 2022/11/15 | 9,280 | 9,450 | 9,030 | 9,400 | 29,300 |
| 2022/11/14 | 9,150 | 9,260 | 8,920 | 9,130 | 23,800 |
| 2022/11/11 | 8,800 | 9,080 | 8,760 | 9,080 | 39,100 |
| 2022/11/10 | 8,580 | 8,610 | 8,490 | 8,530 | 6,700 |
| 2022/11/09 | 8,680 | 8,790 | 8,570 | 8,600 | 13,100 |
| 2022/11/08 | 8,600 | 8,720 | 8,500 | 8,600 | 12,700 |
| 2022/11/07 | 8,340 | 8,590 | 8,340 | 8,530 | 10,000 |
| 2022/11/04 | 8,530 | 8,530 | 8,400 | 8,430 | 11,200 |
| 2022/11/02 | 8,500 | 8,620 | 8,440 | 8,530 | 7,700 |
| 2022/11/01 | 8,670 | 8,740 | 8,490 | 8,540 | 22,200 |
| 2022/10/31 | 8,730 | 8,810 | 8,600 | 8,660 | 11,500 |
| 2022/10/28 | 8,560 | 8,730 | 8,470 | 8,580 | 9,800 |
| 2022/10/27 | 8,660 | 8,740 | 8,320 | 8,710 | 25,500 |
| 2022/10/26 | 9,000 | 9,020 | 8,610 | 8,690 | 31,700 |
| 2022/10/25 | 8,820 | 8,930 | 8,760 | 8,880 | 12,100 |
| 2022/10/24 | 9,040 | 9,130 | 8,780 | 8,780 | 18,400 |
| 2022/10/21 | 8,910 | 9,030 | 8,870 | 8,890 | 12,100 |
| 2022/10/20 | 9,060 | 9,210 | 8,900 | 9,000 | 19,800 |
| 2022/10/19 | 9,180 | 9,300 | 9,080 | 9,080 | 29,200 |
| 2022/10/18 | 8,740 | 9,090 | 8,730 | 9,060 | 30,400 |
| 2022/10/17 | 8,540 | 8,600 | 8,410 | 8,560 | 25,400 |
| 2022/10/14 | 8,920 | 8,990 | 8,650 | 8,650 | 26,600 |
| 2022/10/13 | 8,950 | 8,950 | 8,620 | 8,620 | 27,900 |
| 2022/10/12 | 8,920 | 8,930 | 8,750 | 8,930 | 19,700 |
| 2022/10/11 | 9,130 | 9,180 | 8,850 | 8,920 | 33,900 |
| 2022/10/07 | 9,380 | 9,470 | 9,230 | 9,280 | 18,500 |
| 2022/10/06 | 9,490 | 9,660 | 9,390 | 9,390 | 30,900 |
| 2022/10/05 | 9,650 | 9,700 | 9,320 | 9,390 | 29,300 |
| 2022/10/04 | 9,190 | 9,500 | 9,050 | 9,500 | 46,000 |
| 2022/10/03 | 9,100 | 9,180 | 8,760 | 9,010 | 41,600 |
| 2022/09/30 | 9,190 | 9,370 | 9,060 | 9,100 | 24,300 |
| 2022/09/29 | 9,340 | 9,560 | 9,140 | 9,310 | 55,400 |
| 2022/09/28 | 9,200 | 9,430 | 8,750 | 8,910 | 45,800 |
| 2022/09/27 | 9,070 | 9,370 | 9,040 | 9,200 | 22,900 |
| 2022/09/26 | 9,130 | 9,490 | 8,900 | 9,120 | 45,100 |
| 2022/09/22 | 8,800 | 9,210 | 8,760 | 9,130 | 39,100 |
| 2022/09/21 | 8,920 | 9,140 | 8,600 | 8,870 | 72,600 |
| 2022/09/20 | 9,270 | 9,650 | 8,960 | 9,070 | 76,700 |
| 2022/09/16 | 9,850 | 9,870 | 9,160 | 9,310 | 118,200 |
| 2022/09/15 | 9,290 | 10,010 | 8,920 | 9,880 | 419,600 |
| 2022/09/14 | 9,080 | 9,080 | 8,920 | 9,080 | 162,100 |
| 2022/09/13 | 7,990 | 7,990 | 7,530 | 7,580 | 74,600 |
| 2022/09/12 | 7,810 | 8,020 | 7,720 | 7,860 | 42,800 |
| 2022/09/09 | 7,660 | 7,800 | 7,630 | 7,660 | 19,700 |
| 2022/09/08 | 7,740 | 7,790 | 7,590 | 7,660 | 17,000 |
| 2022/09/07 | 7,710 | 7,880 | 7,470 | 7,590 | 25,800 |
| 2022/09/06 | 7,610 | 7,850 | 7,550 | 7,790 | 22,000 |
| 2022/09/05 | 7,250 | 7,600 | 7,210 | 7,540 | 17,700 |
| 2022/09/02 | 7,470 | 7,520 | 7,200 | 7,350 | 25,800 |
| 2022/09/01 | 7,580 | 7,630 | 7,320 | 7,320 | 40,800 |
| 2022/08/31 | 7,910 | 7,910 | 7,680 | 7,710 | 18,600 |
| 2022/08/30 | 7,960 | 8,010 | 7,790 | 7,910 | 18,600 |
| 2022/08/29 | 7,760 | 7,880 | 7,730 | 7,880 | 22,500 |
| 2022/08/26 | 8,230 | 8,340 | 8,040 | 8,060 | 20,000 |
| 2022/08/25 | 8,110 | 8,330 | 8,100 | 8,220 | 29,000 |
| 2022/08/24 | 8,090 | 8,260 | 7,980 | 8,020 | 22,400 |
| 2022/08/23 | 7,670 | 8,150 | 7,670 | 8,100 | 22,800 |
| 2022/08/22 | 7,870 | 8,000 | 7,800 | 7,820 | 23,700 |
| 2022/08/19 | 8,130 | 8,300 | 8,070 | 8,070 | 18,400 |
| 2022/08/18 | 8,200 | 8,260 | 7,980 | 8,260 | 27,700 |
| 2022/08/17 | 8,370 | 8,460 | 8,180 | 8,350 | 27,700 |
| 2022/08/16 | 8,170 | 8,420 | 8,090 | 8,370 | 31,800 |
| 2022/08/15 | 8,360 | 8,640 | 8,260 | 8,270 | 42,000 |
| 2022/08/12 | 8,340 | 8,520 | 8,240 | 8,250 | 49,500 |
| 2022/08/10 | 7,920 | 8,280 | 7,900 | 8,040 | 31,000 |
| 2022/08/09 | 7,860 | 8,250 | 7,770 | 8,090 | 30,400 |
| 2022/08/08 | 8,030 | 8,120 | 7,830 | 7,870 | 29,300 |
| 2022/08/05 | 7,750 | 8,290 | 7,740 | 8,250 | 64,200 |
| 2022/08/04 | 7,990 | 8,000 | 7,660 | 7,710 | 54,700 |
| 2022/08/03 | 7,250 | 7,820 | 7,130 | 7,810 | 64,500 |
| 2022/08/02 | 7,210 | 7,280 | 7,000 | 7,250 | 21,400 |
| 2022/08/01 | 7,190 | 7,360 | 7,150 | 7,180 | 29,000 |
| 2022/07/29 | 7,230 | 7,310 | 7,100 | 7,230 | 28,000 |
| 2022/07/28 | 7,290 | 7,300 | 7,150 | 7,230 | 22,500 |
| 2022/07/27 | 7,010 | 7,200 | 6,950 | 7,110 | 21,800 |
| 2022/07/26 | 6,760 | 7,050 | 6,590 | 7,030 | 33,200 |
| 2022/07/25 | 6,900 | 6,900 | 6,760 | 6,760 | 23,400 |
| 2022/07/22 | 7,010 | 7,060 | 6,870 | 6,940 | 18,000 |
| 2022/07/21 | 6,870 | 7,130 | 6,870 | 7,010 | 28,300 |
| 2022/07/20 | 7,000 | 7,010 | 6,860 | 6,880 | 31,200 |
| 2022/07/19 | 7,000 | 7,000 | 6,780 | 6,820 | 18,000 |
| 2022/07/15 | 7,030 | 7,190 | 6,980 | 6,990 | 21,800 |
| 2022/07/14 | 6,810 | 7,140 | 6,750 | 7,130 | 25,600 |
| 2022/07/13 | 6,950 | 6,950 | 6,750 | 6,910 | 42,600 |
| 2022/07/12 | 7,200 | 7,330 | 6,950 | 7,030 | 39,500 |
| 2022/07/11 | 7,680 | 7,680 | 7,070 | 7,150 | 61,600 |
| 2022/07/08 | 7,050 | 7,590 | 6,900 | 7,500 | 125,200 |
| 2022/07/07 | 6,760 | 7,000 | 6,550 | 6,990 | 88,600 |
| 2022/07/06 | 6,220 | 6,840 | 6,220 | 6,740 | 114,200 |
| 2022/07/05 | 5,860 | 6,400 | 5,860 | 6,170 | 64,000 |
| 2022/07/04 | 5,850 | 5,960 | 5,740 | 5,770 | 25,900 |
| 2022/07/01 | 5,930 | 6,050 | 5,720 | 5,750 | 45,500 |
| 2022/06/30 | 6,190 | 6,250 | 5,910 | 5,910 | 52,600 |
| 2022/06/29 | 6,350 | 6,440 | 6,180 | 6,270 | 42,500 |
| 2022/06/28 | 6,270 | 6,540 | 6,250 | 6,530 | 36,600 |
| 2022/06/27 | 6,300 | 6,470 | 6,240 | 6,330 | 43,100 |
| 2022/06/24 | 6,000 | 6,410 | 5,980 | 6,260 | 83,000 |
| 2022/06/23 | 6,120 | 6,210 | 5,860 | 5,920 | 39,000 |
| 2022/06/22 | 6,000 | 6,240 | 5,850 | 6,180 | 66,900 |
| 2022/06/21 | 5,770 | 6,230 | 5,770 | 6,140 | 84,500 |
| 2022/06/20 | 5,470 | 5,700 | 5,370 | 5,670 | 59,000 |
| 2022/06/17 | 5,540 | 5,660 | 5,260 | 5,370 | 97,800 |
| 2022/06/16 | 6,130 | 6,150 | 5,730 | 5,730 | 86,300 |
| 2022/06/15 | 6,040 | 6,200 | 5,840 | 5,840 | 49,800 |
| 2022/06/14 | 6,400 | 6,450 | 5,790 | 6,100 | 175,000 |
| 2022/06/13 | 6,380 | 6,540 | 6,180 | 6,500 | 79,900 |
| 2022/06/10 | 6,360 | 6,570 | 6,340 | 6,480 | 36,900 |
| 2022/06/09 | 6,280 | 6,660 | 6,190 | 6,520 | 62,800 |
| 2022/06/08 | 6,240 | 6,320 | 6,200 | 6,200 | 18,000 |
| 2022/06/07 | 6,280 | 6,280 | 6,180 | 6,190 | 13,600 |
| 2022/06/06 | 6,070 | 6,320 | 6,010 | 6,310 | 29,400 |
| 2022/06/03 | 6,270 | 6,320 | 6,060 | 6,070 | 21,800 |
| 2022/06/02 | 6,240 | 6,280 | 6,120 | 6,140 | 24,700 |
| 2022/06/01 | 6,380 | 6,450 | 6,300 | 6,360 | 17,200 |
| 2022/05/31 | 6,490 | 6,500 | 6,250 | 6,460 | 29,500 |
| 2022/05/30 | 6,100 | 6,430 | 6,070 | 6,430 | 54,900 |
| 2022/05/27 | 5,950 | 6,050 | 5,880 | 5,900 | 21,000 |
| 2022/05/26 | 5,780 | 5,960 | 5,760 | 5,870 | 27,000 |
| 2022/05/25 | 6,050 | 6,050 | 5,720 | 5,810 | 26,200 |
| 2022/05/24 | 6,110 | 6,210 | 5,980 | 6,080 | 25,400 |
| 2022/05/23 | 6,110 | 6,270 | 6,080 | 6,210 | 51,200 |
| 2022/05/20 | 5,750 | 5,980 | 5,690 | 5,920 | 28,600 |
| 2022/05/19 | 5,570 | 5,730 | 5,520 | 5,650 | 16,400 |
| 2022/05/18 | 5,770 | 5,890 | 5,720 | 5,750 | 19,500 |
| 2022/05/17 | 5,560 | 5,660 | 5,500 | 5,570 | 17,400 |
| 2022/05/16 | 5,880 | 5,880 | 5,590 | 5,650 | 24,600 |
| 2022/05/13 | 5,370 | 5,670 | 5,350 | 5,580 | 43,200 |
| 2022/05/12 | 5,430 | 5,480 | 5,130 | 5,130 | 53,800 |
| 2022/05/11 | 5,530 | 5,680 | 5,430 | 5,620 | 21,900 |
| 2022/05/10 | 5,550 | 5,610 | 5,320 | 5,530 | 40,100 |
| 2022/05/09 | 5,760 | 5,900 | 5,610 | 5,620 | 21,500 |
| 2022/05/06 | 5,910 | 5,910 | 5,790 | 5,830 | 15,400 |
| 2022/05/02 | 5,990 | 6,100 | 5,890 | 5,970 | 22,500 |
| 2022/04/28 | 6,050 | 6,190 | 5,990 | 6,060 | 24,900 |
| 2022/04/27 | 5,870 | 6,140 | 5,780 | 6,110 | 45,200 |
| 2022/04/26 | 6,030 | 6,140 | 5,770 | 5,970 | 37,800 |
| 2022/04/25 | 5,470 | 5,800 | 5,460 | 5,730 | 43,100 |
| 2022/04/22 | 5,610 | 5,730 | 5,550 | 5,640 | 39,300 |
| 2022/04/21 | 5,880 | 5,960 | 5,770 | 5,810 | 34,400 |
| 2022/04/20 | 6,200 | 6,410 | 5,910 | 5,930 | 51,400 |
| 2022/04/19 | 6,160 | 6,200 | 6,040 | 6,100 | 20,500 |
| 2022/04/18 | 6,100 | 6,170 | 5,980 | 6,070 | 22,300 |
| 2022/04/15 | 6,220 | 6,270 | 6,040 | 6,200 | 43,700 |
| 2022/04/14 | 6,470 | 6,550 | 6,270 | 6,390 | 33,900 |
| 2022/04/13 | 6,180 | 6,470 | 6,170 | 6,470 | 43,200 |
| 2022/04/12 | 5,970 | 6,220 | 5,900 | 6,080 | 37,200 |
| 2022/04/11 | 6,250 | 6,250 | 5,950 | 6,020 | 41,800 |
| 2022/04/08 | 6,330 | 6,420 | 6,190 | 6,260 | 62,400 |
| 2022/04/07 | 6,540 | 6,610 | 6,070 | 6,080 | 110,900 |
| 2022/04/06 | 6,550 | 6,760 | 6,480 | 6,710 | 57,800 |
| 2022/04/05 | 6,910 | 7,030 | 6,580 | 6,770 | 97,400 |
| 2022/04/04 | 6,560 | 6,750 | 6,500 | 6,740 | 77,400 |
| 2022/04/01 | 6,440 | 6,450 | 6,200 | 6,360 | 79,500 |
| 2022/03/31 | 6,390 | 6,780 | 6,320 | 6,540 | 126,200 |
| 2022/03/30 | 6,000 | 6,540 | 6,000 | 6,480 | 233,800 |
| 2022/03/29 | 5,620 | 5,860 | 5,620 | 5,740 | 58,500 |
| 2022/03/28 | 5,840 | 5,860 | 5,420 | 5,520 | 105,900 |
| 2022/03/25 | 6,280 | 6,370 | 5,810 | 5,940 | 123,200 |
| 2022/03/24 | 5,810 | 6,200 | 5,700 | 6,200 | 94,900 |
| 2022/03/23 | 5,830 | 6,150 | 5,790 | 5,910 | 115,200 |
| 2022/03/22 | 5,600 | 5,910 | 5,510 | 5,680 | 129,300 |
| 2022/03/18 | 5,610 | 5,710 | 5,270 | 5,500 | 201,700 |
| 2022/03/17 | 5,620 | 5,880 | 5,500 | 5,810 | 110,700 |
| 2022/03/16 | 5,240 | 5,370 | 5,140 | 5,340 | 50,900 |
| 2022/03/15 | 4,900 | 5,170 | 4,850 | 5,140 | 42,100 |
| 2022/03/14 | 5,030 | 5,200 | 4,925 | 4,970 | 34,300 |
| 2022/03/11 | 5,020 | 5,110 | 4,880 | 5,020 | 49,100 |
| 2022/03/10 | 5,030 | 5,130 | 5,000 | 5,050 | 39,100 |
| 2022/03/09 | 4,830 | 4,850 | 4,650 | 4,790 | 45,100 |
| 2022/03/08 | 4,750 | 5,060 | 4,710 | 4,710 | 57,300 |
| 2022/03/07 | 4,900 | 4,900 | 4,655 | 4,820 | 78,900 |
| 2022/03/04 | 5,160 | 5,220 | 4,960 | 5,100 | 72,200 |
| 2022/03/03 | 5,680 | 5,690 | 5,300 | 5,310 | 69,600 |
| 2022/03/02 | 5,350 | 5,470 | 5,280 | 5,470 | 58,300 |
| 2022/03/01 | 5,300 | 5,570 | 5,300 | 5,530 | 74,000 |
| 2022/02/28 | 4,910 | 5,280 | 4,910 | 5,260 | 75,500 |
| 2022/02/25 | 4,710 | 5,090 | 4,655 | 5,010 | 108,200 |
| 2022/02/24 | 4,515 | 4,645 | 4,410 | 4,435 | 88,700 |
| 2022/02/22 | 4,600 | 4,810 | 4,525 | 4,570 | 64,700 |
| 2022/02/21 | 4,610 | 4,770 | 4,600 | 4,685 | 35,600 |
| 2022/02/18 | 4,710 | 4,940 | 4,650 | 4,810 | 55,700 |
| 2022/02/17 | 5,120 | 5,160 | 4,825 | 4,850 | 70,800 |
| 2022/02/16 | 5,290 | 5,360 | 5,040 | 5,260 | 64,300 |
| 2022/02/15 | 5,170 | 5,180 | 4,940 | 5,030 | 56,000 |
| 2022/02/14 | 5,200 | 5,240 | 5,040 | 5,110 | 62,000 |
| 2022/02/10 | 5,680 | 5,750 | 5,430 | 5,530 | 66,100 |
| 2022/02/09 | 5,360 | 5,570 | 5,310 | 5,540 | 43,400 |
| 2022/02/08 | 5,280 | 5,340 | 5,130 | 5,210 | 36,500 |
| 2022/02/07 | 5,650 | 5,670 | 5,160 | 5,230 | 72,400 |
| 2022/02/04 | 5,290 | 5,610 | 5,250 | 5,510 | 62,200 |
| 2022/02/03 | 5,390 | 5,500 | 5,200 | 5,390 | 80,200 |
| 2022/02/02 | 5,490 | 5,650 | 5,400 | 5,630 | 72,100 |
| 2022/02/01 | 5,390 | 5,440 | 5,160 | 5,270 | 92,500 |
| 2022/01/31 | 4,635 | 5,050 | 4,630 | 4,955 | 84,600 |
| 2022/01/28 | 4,570 | 4,645 | 4,315 | 4,535 | 64,600 |
| 2022/01/27 | 5,020 | 5,050 | 4,445 | 4,500 | 119,000 |
| 2022/01/26 | 4,745 | 5,040 | 4,745 | 4,950 | 81,800 |
| 2022/01/25 | 5,230 | 5,360 | 4,590 | 4,700 | 128,400 |
| 2022/01/24 | 4,970 | 5,180 | 4,930 | 5,130 | 49,800 |
| 2022/01/21 | 4,930 | 5,070 | 4,850 | 5,070 | 60,000 |
| 2022/01/20 | 4,980 | 5,210 | 4,880 | 5,130 | 77,200 |
| 2022/01/19 | 5,270 | 5,370 | 5,010 | 5,080 | 72,100 |
| 2022/01/18 | 5,390 | 5,570 | 5,220 | 5,370 | 74,300 |
| 2022/01/17 | 5,350 | 5,540 | 5,250 | 5,300 | 36,400 |
| 2022/01/14 | 5,270 | 5,410 | 5,210 | 5,390 | 62,400 |
| 2022/01/13 | 5,740 | 5,760 | 5,380 | 5,430 | 76,200 |
| 2022/01/12 | 5,820 | 5,960 | 5,670 | 5,810 | 112,500 |
| 2022/01/11 | 5,510 | 5,690 | 5,350 | 5,630 | 52,600 |
| 2022/01/07 | 5,560 | 5,640 | 5,290 | 5,510 | 88,400 |
| 2022/01/06 | 5,510 | 5,740 | 5,450 | 5,510 | 106,300 |
| 2022/01/05 | 6,000 | 6,040 | 5,680 | 5,780 | 126,600 |
| 2022/01/04 | 6,500 | 6,500 | 5,910 | 6,100 | 143,800 |