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
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

このページの先頭へ