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 |
---|---|---|---|---|---|
2023/12/29 | 18,740 | 18,870 | 18,260 | 18,500 | 78,500 |
2023/12/28 | 18,810 | 19,180 | 18,610 | 18,700 | 74,700 |
2023/12/27 | 18,670 | 19,290 | 18,350 | 19,130 | 112,800 |
2023/12/26 | 18,430 | 18,870 | 18,430 | 18,480 | 66,200 |
2023/12/25 | 18,840 | 19,010 | 18,230 | 18,530 | 87,200 |
2023/12/22 | 19,470 | 19,700 | 18,770 | 18,840 | 146,200 |
2023/12/21 | 19,300 | 19,400 | 18,620 | 18,760 | 180,100 |
2023/12/20 | 19,250 | 19,890 | 18,820 | 19,510 | 256,600 |
2023/12/19 | 18,260 | 18,990 | 17,620 | 18,940 | 258,900 |
2023/12/18 | 17,060 | 18,230 | 17,040 | 18,190 | 507,100 |
2023/12/15 | 16,700 | 16,700 | 16,330 | 16,700 | 406,000 |
2023/12/14 | 14,220 | 14,380 | 13,700 | 13,700 | 197,200 |
2023/12/13 | 13,840 | 14,160 | 13,680 | 14,110 | 85,400 |
2023/12/12 | 14,440 | 14,490 | 13,710 | 13,840 | 79,400 |
2023/12/11 | 13,980 | 14,340 | 13,960 | 14,270 | 78,700 |
2023/12/08 | 14,070 | 14,230 | 13,660 | 13,780 | 90,500 |
2023/12/07 | 14,490 | 14,490 | 14,050 | 14,230 | 55,200 |
2023/12/06 | 14,570 | 14,920 | 14,320 | 14,320 | 75,500 |
2023/12/05 | 15,150 | 15,270 | 14,220 | 14,340 | 111,700 |
2023/12/04 | 14,910 | 15,540 | 14,780 | 15,450 | 67,900 |
2023/12/01 | 15,490 | 15,490 | 14,750 | 14,800 | 72,700 |
2023/11/30 | 15,500 | 15,680 | 15,240 | 15,560 | 50,000 |
2023/11/29 | 14,750 | 15,490 | 14,730 | 15,430 | 61,600 |
2023/11/28 | 14,860 | 14,930 | 14,510 | 14,650 | 36,600 |
2023/11/27 | 15,250 | 15,270 | 14,730 | 15,020 | 53,500 |
2023/11/24 | 15,290 | 15,480 | 15,050 | 15,290 | 55,300 |
2023/11/22 | 15,120 | 15,300 | 14,810 | 15,180 | 60,800 |
2023/11/21 | 15,350 | 15,920 | 14,950 | 15,410 | 78,800 |
2023/11/20 | 14,140 | 15,230 | 14,140 | 15,100 | 77,600 |
2023/11/17 | 14,510 | 14,560 | 14,150 | 14,250 | 38,300 |
2023/11/16 | 14,460 | 14,650 | 14,250 | 14,450 | 35,700 |
2023/11/15 | 14,910 | 15,050 | 14,220 | 14,300 | 66,500 |
2023/11/14 | 14,770 | 14,770 | 14,140 | 14,140 | 37,900 |
2023/11/13 | 14,820 | 15,010 | 14,510 | 14,600 | 33,100 |
2023/11/10 | 14,770 | 14,990 | 14,580 | 14,860 | 43,200 |
2023/11/09 | 15,000 | 15,250 | 14,850 | 15,150 | 35,500 |
2023/11/08 | 15,940 | 16,090 | 14,980 | 15,000 | 63,400 |
2023/11/07 | 15,590 | 15,640 | 15,280 | 15,470 | 34,500 |
2023/11/06 | 15,840 | 15,870 | 15,210 | 15,730 | 64,400 |
2023/11/02 | 14,710 | 15,120 | 14,540 | 15,050 | 63,000 |
2023/11/01 | 14,970 | 15,010 | 14,110 | 14,250 | 57,600 |
2023/10/31 | 14,280 | 14,650 | 14,200 | 14,530 | 45,400 |
2023/10/30 | 14,180 | 14,830 | 14,180 | 14,420 | 49,200 |
2023/10/27 | 14,160 | 14,610 | 13,950 | 14,410 | 40,700 |
2023/10/26 | 14,000 | 14,350 | 13,850 | 13,930 | 87,100 |
2023/10/25 | 15,540 | 15,590 | 14,530 | 14,600 | 94,400 |
2023/10/24 | 14,820 | 15,420 | 14,130 | 15,210 | 116,500 |
2023/10/23 | 14,590 | 14,920 | 14,230 | 14,330 | 68,800 |
2023/10/20 | 13,840 | 14,720 | 13,630 | 14,410 | 88,200 |
2023/10/19 | 13,850 | 14,090 | 13,580 | 13,900 | 80,400 |
2023/10/18 | 14,170 | 14,450 | 13,800 | 14,450 | 69,500 |
2023/10/17 | 14,870 | 15,070 | 13,900 | 14,160 | 110,800 |
2023/10/16 | 15,260 | 15,260 | 14,320 | 14,420 | 117,500 |
2023/10/13 | 16,350 | 16,490 | 15,640 | 15,660 | 109,700 |
2023/10/12 | 16,420 | 17,200 | 16,330 | 16,980 | 73,200 |
2023/10/11 | 16,920 | 16,920 | 16,190 | 16,300 | 78,600 |
2023/10/10 | 17,460 | 17,480 | 17,000 | 17,000 | 51,000 |
2023/10/06 | 17,500 | 17,500 | 16,800 | 17,260 | 67,800 |
2023/10/05 | 17,090 | 17,700 | 16,810 | 17,550 | 131,100 |
2023/10/04 | 17,290 | 17,590 | 16,850 | 16,850 | 82,800 |
2023/10/03 | 18,220 | 18,360 | 17,590 | 17,690 | 99,600 |
2023/10/02 | 19,090 | 19,180 | 18,380 | 18,380 | 57,800 |
2023/09/29 | 18,970 | 19,480 | 18,670 | 18,940 | 59,100 |
2023/09/28 | 19,750 | 19,750 | 18,940 | 18,960 | 44,900 |
2023/09/27 | 19,700 | 20,950 | 19,490 | 19,680 | 100,000 |
2023/09/26 | 19,460 | 19,750 | 19,150 | 19,650 | 50,400 |
2023/09/25 | 19,500 | 19,700 | 19,230 | 19,460 | 56,300 |
2023/09/22 | 18,560 | 19,780 | 18,500 | 19,490 | 102,700 |
2023/09/21 | 18,380 | 18,800 | 18,100 | 18,560 | 68,400 |
2023/09/20 | 19,600 | 19,680 | 18,480 | 18,500 | 94,100 |
2023/09/19 | 18,920 | 19,530 | 18,760 | 19,400 | 104,800 |
2023/09/15 | 20,190 | 20,760 | 18,000 | 18,850 | 325,500 |
2023/09/14 | 20,900 | 20,900 | 19,910 | 20,690 | 373,700 |
2023/09/13 | 16,360 | 17,150 | 16,180 | 16,900 | 118,100 |
2023/09/12 | 16,270 | 16,790 | 16,270 | 16,450 | 108,800 |
2023/09/11 | 17,390 | 17,590 | 16,080 | 16,200 | 105,800 |
2023/09/08 | 17,260 | 17,610 | 17,200 | 17,310 | 33,100 |
2023/09/07 | 17,930 | 17,930 | 17,320 | 17,460 | 41,500 |
2023/09/06 | 18,270 | 18,580 | 18,030 | 18,130 | 25,200 |
2023/09/05 | 18,060 | 18,620 | 17,880 | 18,260 | 26,000 |
2023/09/04 | 18,510 | 18,860 | 18,110 | 18,110 | 24,800 |
2023/09/01 | 18,350 | 18,560 | 18,060 | 18,410 | 41,100 |
2023/08/31 | 18,100 | 18,900 | 18,100 | 18,650 | 68,500 |
2023/08/30 | 18,480 | 18,500 | 17,810 | 18,050 | 81,200 |
2023/08/29 | 17,090 | 18,490 | 17,000 | 18,490 | 77,300 |
2023/08/28 | 17,020 | 17,280 | 16,740 | 17,030 | 27,500 |
2023/08/25 | 16,660 | 17,350 | 16,310 | 16,840 | 59,300 |
2023/08/24 | 17,240 | 17,330 | 16,440 | 16,680 | 27,400 |
2023/08/23 | 16,670 | 17,000 | 16,570 | 16,960 | 23,800 |
2023/08/22 | 17,670 | 17,670 | 16,470 | 16,660 | 60,500 |
2023/08/21 | 17,100 | 17,760 | 17,010 | 17,480 | 59,600 |
2023/08/18 | 16,300 | 16,850 | 16,170 | 16,850 | 42,200 |
2023/08/17 | 16,000 | 16,890 | 15,580 | 16,600 | 77,300 |
2023/08/16 | 16,500 | 16,530 | 15,960 | 16,190 | 72,000 |
2023/08/15 | 17,220 | 17,220 | 16,660 | 16,900 | 37,200 |
2023/08/14 | 17,950 | 17,950 | 16,890 | 17,050 | 45,200 |
2023/08/10 | 18,470 | 18,470 | 17,590 | 17,950 | 70,100 |
2023/08/09 | 18,690 | 18,870 | 18,420 | 18,580 | 31,900 |
2023/08/08 | 19,350 | 19,460 | 18,500 | 18,850 | 53,300 |
2023/08/07 | 19,400 | 19,600 | 19,030 | 19,350 | 26,000 |
2023/08/04 | 19,940 | 20,230 | 19,580 | 19,690 | 34,800 |
2023/08/03 | 20,520 | 20,700 | 19,910 | 19,950 | 36,900 |
2023/08/02 | 21,250 | 21,300 | 20,800 | 20,820 | 15,400 |
2023/08/01 | 20,890 | 21,260 | 20,670 | 21,220 | 16,000 |
2023/07/31 | 20,740 | 21,000 | 20,530 | 20,890 | 28,300 |
2023/07/28 | 20,570 | 20,860 | 20,060 | 20,330 | 33,900 |
2023/07/27 | 20,570 | 20,920 | 20,570 | 20,820 | 23,100 |
2023/07/26 | 20,820 | 20,990 | 20,530 | 20,800 | 19,100 |
2023/07/25 | 21,400 | 21,400 | 20,650 | 20,930 | 23,200 |
2023/07/24 | 20,760 | 21,530 | 20,740 | 21,250 | 24,500 |
2023/07/21 | 21,040 | 21,420 | 20,530 | 20,570 | 39,300 |
2023/07/20 | 21,410 | 21,650 | 21,140 | 21,230 | 27,500 |
2023/07/19 | 22,380 | 22,600 | 21,610 | 21,650 | 37,800 |
2023/07/18 | 22,080 | 23,270 | 22,080 | 22,230 | 46,400 |
2023/07/14 | 22,510 | 22,590 | 21,800 | 22,200 | 45,500 |
2023/07/13 | 21,600 | 22,180 | 21,020 | 22,010 | 37,800 |
2023/07/12 | 23,200 | 23,200 | 21,630 | 21,630 | 57,600 |
2023/07/11 | 22,700 | 23,450 | 22,260 | 22,700 | 102,600 |
2023/07/10 | 22,400 | 22,650 | 21,680 | 21,680 | 47,400 |
2023/07/07 | 20,850 | 22,450 | 20,650 | 21,990 | 92,000 |
2023/07/06 | 20,410 | 21,330 | 20,220 | 20,870 | 77,500 |
2023/07/05 | 21,500 | 21,550 | 20,740 | 21,110 | 58,700 |
2023/07/04 | 21,360 | 22,070 | 21,220 | 21,810 | 49,600 |
2023/07/03 | 20,640 | 21,780 | 20,640 | 21,380 | 64,700 |
2023/06/30 | 19,800 | 20,660 | 19,640 | 20,490 | 49,000 |
2023/06/29 | 19,940 | 20,130 | 19,670 | 19,780 | 31,800 |
2023/06/28 | 20,230 | 20,450 | 19,630 | 19,770 | 48,800 |
2023/06/27 | 19,700 | 20,180 | 19,510 | 19,840 | 66,500 |
2023/06/26 | 20,390 | 21,050 | 19,850 | 20,200 | 87,100 |
2023/06/23 | 22,280 | 22,350 | 19,860 | 20,370 | 144,300 |
2023/06/22 | 20,990 | 22,330 | 20,800 | 21,450 | 153,300 |
2023/06/21 | 20,000 | 21,800 | 19,810 | 20,590 | 129,600 |
2023/06/20 | 20,280 | 20,600 | 19,520 | 20,110 | 74,800 |
2023/06/19 | 20,000 | 20,560 | 19,700 | 20,110 | 116,800 |
2023/06/16 | 17,900 | 20,990 | 17,610 | 20,030 | 361,800 |
2023/06/15 | 18,740 | 19,000 | 17,500 | 17,500 | 173,500 |
2023/06/14 | 19,720 | 20,490 | 17,800 | 18,800 | 351,500 |
2023/06/13 | 19,750 | 19,880 | 19,120 | 19,320 | 135,900 |
2023/06/12 | 19,350 | 20,140 | 18,900 | 19,560 | 314,800 |
2023/06/09 | 16,720 | 17,440 | 16,710 | 17,350 | 62,100 |
2023/06/08 | 17,030 | 17,030 | 16,400 | 16,480 | 68,400 |
2023/06/07 | 17,300 | 17,660 | 16,820 | 17,050 | 47,200 |
2023/06/06 | 17,240 | 17,260 | 16,840 | 17,130 | 40,800 |
2023/06/05 | 16,200 | 17,270 | 15,980 | 17,250 | 76,500 |
2023/06/02 | 15,800 | 16,180 | 15,380 | 16,080 | 90,200 |
2023/06/01 | 15,950 | 16,170 | 15,750 | 15,940 | 42,400 |
2023/05/31 | 16,470 | 16,550 | 16,010 | 16,120 | 36,300 |
2023/05/30 | 16,390 | 16,390 | 15,950 | 16,390 | 41,300 |
2023/05/29 | 16,340 | 16,350 | 15,800 | 16,300 | 38,300 |
2023/05/26 | 17,100 | 17,100 | 16,230 | 16,230 | 76,100 |
2023/05/25 | 17,100 | 17,100 | 16,520 | 16,910 | 45,800 |
2023/05/24 | 16,600 | 17,210 | 16,500 | 17,020 | 46,200 |
2023/05/23 | 17,530 | 17,540 | 16,800 | 16,890 | 55,800 |
2023/05/22 | 17,390 | 17,770 | 17,340 | 17,460 | 30,400 |
2023/05/19 | 17,400 | 17,620 | 17,100 | 17,380 | 53,400 |
2023/05/18 | 17,680 | 17,990 | 17,340 | 17,420 | 55,400 |
2023/05/17 | 17,340 | 17,640 | 17,010 | 17,580 | 45,700 |
2023/05/16 | 16,900 | 17,370 | 16,710 | 17,340 | 53,700 |
2023/05/15 | 16,600 | 16,900 | 16,280 | 16,820 | 46,200 |
2023/05/12 | 16,710 | 16,930 | 16,380 | 16,600 | 61,400 |
2023/05/11 | 17,090 | 17,650 | 16,820 | 16,830 | 60,200 |
2023/05/10 | 17,000 | 17,650 | 16,600 | 16,790 | 93,600 |
2023/05/09 | 16,400 | 17,200 | 16,370 | 16,670 | 86,300 |
2023/05/08 | 15,400 | 16,450 | 15,280 | 16,310 | 103,600 |
2023/05/02 | 15,130 | 15,490 | 15,120 | 15,280 | 33,400 |
2023/05/01 | 15,310 | 15,490 | 15,100 | 15,140 | 45,600 |
2023/04/28 | 15,780 | 15,780 | 14,880 | 15,060 | 95,700 |
2023/04/27 | 15,500 | 15,960 | 15,420 | 15,580 | 84,900 |
2023/04/26 | 15,500 | 15,770 | 15,120 | 15,500 | 150,700 |
2023/04/25 | 15,670 | 16,070 | 15,640 | 15,640 | 54,100 |
2023/04/24 | 15,980 | 15,980 | 15,610 | 15,670 | 47,000 |
2023/04/21 | 15,750 | 16,230 | 15,620 | 16,070 | 46,200 |
2023/04/20 | 15,710 | 16,100 | 15,550 | 15,750 | 44,100 |
2023/04/19 | 16,210 | 16,260 | 15,750 | 15,940 | 86,200 |
2023/04/18 | 15,850 | 16,290 | 15,780 | 16,030 | 62,300 |
2023/04/17 | 16,820 | 16,900 | 15,980 | 16,210 | 93,800 |
2023/04/14 | 16,450 | 17,240 | 16,250 | 17,150 | 137,400 |
2023/04/13 | 15,570 | 16,170 | 15,510 | 16,090 | 129,000 |
2023/04/12 | 15,430 | 15,960 | 15,220 | 15,610 | 140,100 |
2023/04/11 | 16,600 | 16,900 | 15,480 | 15,510 | 379,900 |
2023/04/10 | 18,580 | 19,690 | 18,580 | 19,480 | 35,000 |
2023/04/07 | 18,680 | 18,910 | 18,140 | 18,490 | 23,500 |
2023/04/06 | 18,090 | 18,680 | 17,790 | 18,450 | 50,300 |
2023/04/05 | 18,920 | 19,330 | 18,420 | 18,490 | 34,800 |
2023/04/04 | 19,080 | 19,740 | 18,830 | 19,320 | 36,700 |
2023/04/03 | 20,680 | 20,680 | 19,010 | 19,310 | 58,400 |
2023/03/31 | 19,650 | 20,640 | 19,610 | 20,260 | 51,200 |
2023/03/30 | 19,500 | 20,050 | 19,350 | 19,670 | 52,700 |
2023/03/29 | 19,290 | 19,600 | 19,010 | 19,300 | 33,400 |
2023/03/28 | 19,010 | 19,360 | 18,570 | 19,290 | 53,700 |
2023/03/27 | 18,800 | 19,730 | 18,500 | 19,230 | 73,800 |
2023/03/24 | 18,600 | 18,870 | 18,210 | 18,700 | 72,800 |
2023/03/23 | 17,520 | 18,740 | 17,360 | 18,610 | 141,300 |
2023/03/22 | 16,440 | 18,360 | 16,310 | 17,520 | 155,700 |
2023/03/20 | 15,530 | 17,110 | 15,480 | 16,670 | 315,400 |
2023/03/17 | 14,830 | 14,830 | 14,820 | 14,830 | 72,200 |
2023/03/16 | 12,510 | 12,540 | 11,810 | 11,830 | 89,700 |
2023/03/15 | 12,790 | 12,900 | 12,610 | 12,770 | 30,800 |
2023/03/14 | 12,620 | 12,910 | 12,220 | 12,490 | 43,500 |
2023/03/13 | 12,510 | 13,010 | 12,510 | 12,920 | 24,700 |
2023/03/10 | 13,000 | 13,010 | 12,690 | 12,820 | 39,300 |
2023/03/09 | 13,020 | 13,540 | 13,020 | 13,250 | 31,300 |
2023/03/08 | 12,690 | 13,070 | 12,600 | 13,010 | 16,600 |
2023/03/07 | 12,970 | 13,130 | 12,770 | 12,870 | 41,700 |
2023/03/06 | 12,690 | 12,990 | 12,560 | 12,780 | 29,300 |
2023/03/03 | 12,470 | 12,630 | 12,370 | 12,500 | 15,900 |
2023/03/02 | 12,390 | 12,480 | 12,290 | 12,450 | 13,700 |
2023/03/01 | 12,640 | 12,710 | 11,970 | 12,390 | 42,800 |
2023/02/28 | 12,450 | 12,800 | 12,290 | 12,580 | 20,000 |
2023/02/27 | 12,380 | 12,720 | 12,350 | 12,420 | 20,500 |
2023/02/24 | 12,770 | 12,770 | 12,400 | 12,510 | 15,300 |
2023/02/22 | 12,440 | 12,800 | 12,340 | 12,570 | 18,700 |
2023/02/21 | 13,020 | 13,050 | 12,690 | 12,740 | 28,200 |
2023/02/20 | 12,600 | 13,140 | 12,450 | 12,950 | 38,100 |
2023/02/17 | 12,700 | 12,770 | 12,400 | 12,630 | 28,500 |
2023/02/16 | 12,170 | 13,050 | 12,110 | 12,880 | 54,100 |
2023/02/15 | 11,920 | 12,080 | 11,820 | 12,010 | 19,000 |
2023/02/14 | 12,000 | 12,040 | 11,710 | 11,920 | 20,500 |
2023/02/13 | 12,010 | 12,100 | 11,800 | 11,890 | 27,100 |
2023/02/10 | 12,630 | 12,760 | 12,250 | 12,330 | 25,500 |
2023/02/09 | 12,420 | 12,580 | 12,230 | 12,500 | 17,900 |
2023/02/08 | 12,330 | 12,520 | 12,140 | 12,500 | 21,200 |
2023/02/07 | 11,770 | 12,130 | 11,740 | 12,130 | 24,100 |
2023/02/06 | 11,900 | 11,940 | 11,610 | 11,690 | 25,800 |
2023/02/03 | 12,090 | 12,100 | 11,790 | 11,870 | 32,600 |
2023/02/02 | 12,000 | 12,620 | 11,970 | 12,040 | 74,300 |
2023/02/01 | 11,760 | 12,300 | 11,710 | 11,750 | 50,800 |
2023/01/31 | 11,860 | 11,980 | 11,430 | 11,430 | 33,300 |
2023/01/30 | 11,520 | 12,120 | 11,330 | 11,860 | 78,500 |
2023/01/27 | 11,030 | 11,510 | 10,960 | 11,220 | 82,800 |
2023/01/26 | 12,900 | 12,900 | 11,030 | 11,030 | 204,200 |
2023/01/25 | 11,840 | 12,240 | 11,810 | 12,240 | 18,200 |
2023/01/24 | 11,870 | 12,010 | 11,660 | 11,990 | 20,600 |
2023/01/23 | 12,250 | 12,410 | 11,820 | 11,900 | 39,700 |
2023/01/20 | 11,720 | 11,990 | 11,630 | 11,980 | 21,200 |
2023/01/19 | 11,290 | 11,760 | 11,190 | 11,760 | 32,300 |
2023/01/18 | 11,200 | 11,400 | 10,800 | 11,400 | 27,800 |
2023/01/17 | 10,800 | 11,260 | 10,700 | 11,070 | 22,500 |
2023/01/16 | 11,010 | 11,690 | 10,680 | 10,700 | 48,800 |
2023/01/13 | 10,850 | 10,860 | 10,480 | 10,580 | 23,000 |
2023/01/12 | 10,990 | 11,000 | 10,720 | 10,960 | 22,800 |
2023/01/11 | 10,490 | 10,930 | 10,490 | 10,830 | 29,900 |
2023/01/10 | 10,140 | 10,340 | 10,140 | 10,330 | 13,600 |
2023/01/06 | 9,920 | 10,100 | 9,910 | 10,030 | 13,500 |
2023/01/05 | 10,020 | 10,240 | 9,990 | 10,000 | 12,900 |
2023/01/04 | 10,400 | 10,400 | 9,940 | 10,050 | 23,400 |