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 |
|---|---|---|---|---|---|
| 2024/08/30 | 3,075 | 3,100 | 3,025 | 3,050 | 183,000 |
| 2024/08/29 | 3,085 | 3,160 | 3,060 | 3,125 | 745,400 |
| 2024/08/28 | 3,150 | 3,160 | 3,035 | 3,105 | 138,500 |
| 2024/08/27 | 3,105 | 3,190 | 3,095 | 3,165 | 141,200 |
| 2024/08/26 | 3,090 | 3,185 | 3,085 | 3,150 | 183,600 |
| 2024/08/23 | 3,055 | 3,085 | 2,991 | 3,070 | 179,400 |
| 2024/08/22 | 3,060 | 3,110 | 3,015 | 3,060 | 140,300 |
| 2024/08/21 | 3,005 | 3,145 | 3,000 | 3,060 | 214,600 |
| 2024/08/20 | 2,961 | 3,095 | 2,961 | 3,065 | 206,600 |
| 2024/08/19 | 2,886 | 2,958 | 2,842 | 2,860 | 154,400 |
| 2024/08/16 | 2,815 | 2,849 | 2,780 | 2,836 | 125,200 |
| 2024/08/15 | 2,730 | 2,765 | 2,701 | 2,712 | 175,000 |
| 2024/08/14 | 2,651 | 2,786 | 2,641 | 2,756 | 156,500 |
| 2024/08/13 | 2,550 | 2,675 | 2,537 | 2,670 | 155,700 |
| 2024/08/09 | 2,499 | 2,557 | 2,405 | 2,487 | 276,400 |
| 2024/08/08 | 2,422 | 2,549 | 2,390 | 2,484 | 259,200 |
| 2024/08/07 | 2,352 | 2,537 | 2,334 | 2,472 | 332,600 |
| 2024/08/06 | 2,311 | 2,453 | 2,285 | 2,427 | 539,300 |
| 2024/08/05 | 2,461 | 2,461 | 2,161 | 2,161 | 572,000 |
| 2024/08/02 | 2,720 | 2,786 | 2,629 | 2,661 | 557,100 |
| 2024/08/01 | 3,170 | 3,180 | 2,907 | 2,920 | 367,400 |
| 2024/07/31 | 3,135 | 3,200 | 3,085 | 3,200 | 100,200 |
| 2024/07/30 | 3,190 | 3,190 | 3,120 | 3,160 | 75,300 |
| 2024/07/29 | 3,160 | 3,200 | 3,110 | 3,200 | 66,100 |
| 2024/07/26 | 3,020 | 3,130 | 3,010 | 3,090 | 129,100 |
| 2024/07/25 | 3,005 | 3,030 | 2,977 | 2,993 | 166,600 |
| 2024/07/24 | 3,210 | 3,210 | 3,050 | 3,065 | 208,700 |
| 2024/07/23 | 3,250 | 3,260 | 3,140 | 3,200 | 137,700 |
| 2024/07/22 | 3,280 | 3,320 | 3,190 | 3,210 | 243,200 |
| 2024/07/19 | 3,295 | 3,390 | 3,245 | 3,325 | 231,100 |
| 2024/07/18 | 3,340 | 3,455 | 3,260 | 3,290 | 355,000 |
| 2024/07/17 | 3,215 | 3,365 | 3,125 | 3,360 | 335,700 |
| 2024/07/16 | 3,330 | 3,335 | 3,120 | 3,145 | 477,900 |
| 2024/07/12 | 3,210 | 3,355 | 3,180 | 3,305 | 291,200 |
| 2024/07/11 | 3,250 | 3,305 | 3,190 | 3,240 | 258,600 |
| 2024/07/10 | 3,255 | 3,270 | 3,145 | 3,215 | 341,900 |
| 2024/07/09 | 3,165 | 3,175 | 3,050 | 3,070 | 147,400 |
| 2024/07/08 | 3,120 | 3,220 | 3,120 | 3,130 | 186,500 |
| 2024/07/05 | 3,015 | 3,140 | 3,015 | 3,105 | 183,300 |
| 2024/07/04 | 3,050 | 3,115 | 3,015 | 3,015 | 185,900 |
| 2024/07/03 | 2,947 | 3,050 | 2,936 | 3,030 | 186,200 |
| 2024/07/02 | 2,915 | 2,973 | 2,895 | 2,935 | 137,700 |
| 2024/07/01 | 2,992 | 3,020 | 2,903 | 2,910 | 320,500 |
| 2024/06/28 | 3,075 | 3,100 | 2,990 | 2,995 | 199,600 |
| 2024/06/27 | 3,080 | 3,190 | 3,070 | 3,110 | 194,200 |
| 2024/06/26 | 3,000 | 3,090 | 2,975 | 3,080 | 194,100 |
| 2024/06/25 | 3,000 | 3,075 | 2,970 | 3,010 | 276,300 |
| 2024/06/24 | 2,881 | 3,075 | 2,843 | 3,015 | 464,600 |
| 2024/06/21 | 2,900 | 2,956 | 2,852 | 2,861 | 326,500 |
| 2024/06/20 | 2,812 | 2,949 | 2,812 | 2,903 | 335,600 |
| 2024/06/19 | 2,875 | 2,888 | 2,767 | 2,810 | 414,000 |
| 2024/06/18 | 2,755 | 2,923 | 2,740 | 2,910 | 759,500 |
| 2024/06/17 | 2,831 | 2,859 | 2,670 | 2,721 | 1,122,700 |
| 2024/06/14 | 2,830 | 2,965 | 2,830 | 2,830 | 2,090,500 |
| 2024/06/13 | 3,425 | 3,595 | 3,370 | 3,530 | 848,000 |
| 2024/06/12 | 3,310 | 3,355 | 3,230 | 3,295 | 288,000 |
| 2024/06/11 | 3,470 | 3,500 | 3,265 | 3,320 | 313,600 |
| 2024/06/10 | 3,515 | 3,545 | 3,435 | 3,440 | 213,900 |
| 2024/06/07 | 3,465 | 3,530 | 3,420 | 3,515 | 155,300 |
| 2024/06/06 | 3,605 | 3,615 | 3,400 | 3,510 | 288,400 |
| 2024/06/05 | 3,635 | 3,640 | 3,530 | 3,585 | 178,000 |
| 2024/06/04 | 3,505 | 3,770 | 3,505 | 3,680 | 240,500 |
| 2024/06/03 | 3,640 | 3,710 | 3,505 | 3,510 | 180,700 |
| 2024/05/31 | 3,495 | 3,705 | 3,450 | 3,670 | 270,600 |
| 2024/05/30 | 3,400 | 3,590 | 3,305 | 3,430 | 260,000 |
| 2024/05/30 | 1 -> 4.00 分割 | ||||
| 2024/05/29 | 14,000 | 14,300 | 13,580 | 13,620 | 45,800 |
| 2024/05/28 | 13,800 | 14,280 | 13,680 | 14,070 | 31,600 |
| 2024/05/27 | 13,750 | 13,950 | 13,570 | 13,770 | 37,500 |
| 2024/05/24 | 14,020 | 14,180 | 13,810 | 13,810 | 42,500 |
| 2024/05/23 | 14,530 | 14,630 | 14,230 | 14,270 | 30,800 |
| 2024/05/22 | 14,470 | 14,600 | 14,300 | 14,470 | 30,000 |
| 2024/05/21 | 14,800 | 14,890 | 14,470 | 14,470 | 48,800 |
| 2024/05/20 | 14,710 | 14,910 | 14,560 | 14,720 | 52,100 |
| 2024/05/17 | 14,480 | 14,900 | 14,410 | 14,590 | 55,300 |
| 2024/05/16 | 14,720 | 15,050 | 14,500 | 14,780 | 60,800 |
| 2024/05/15 | 14,900 | 14,900 | 14,160 | 14,260 | 83,600 |
| 2024/05/14 | 14,430 | 14,860 | 14,430 | 14,810 | 49,300 |
| 2024/05/13 | 14,200 | 14,450 | 13,930 | 14,450 | 41,300 |
| 2024/05/10 | 14,530 | 14,660 | 14,000 | 14,030 | 62,900 |
| 2024/05/09 | 14,200 | 14,650 | 14,020 | 14,510 | 67,000 |
| 2024/05/08 | 13,990 | 14,550 | 13,860 | 14,200 | 95,000 |
| 2024/05/07 | 13,360 | 13,970 | 13,350 | 13,970 | 95,200 |
| 2024/05/02 | 12,880 | 13,160 | 12,840 | 13,070 | 45,900 |
| 2024/05/01 | 13,210 | 13,230 | 12,880 | 12,940 | 74,500 |
| 2024/04/30 | 13,800 | 13,880 | 13,370 | 13,450 | 76,500 |
| 2024/04/26 | 12,880 | 13,610 | 12,830 | 13,590 | 128,300 |
| 2024/04/25 | 12,820 | 12,830 | 12,580 | 12,580 | 50,700 |
| 2024/04/24 | 12,510 | 13,090 | 12,490 | 12,960 | 106,700 |
| 2024/04/23 | 12,680 | 12,680 | 12,200 | 12,450 | 70,500 |
| 2024/04/22 | 12,440 | 12,650 | 12,190 | 12,580 | 73,200 |
| 2024/04/19 | 12,820 | 12,820 | 11,910 | 12,250 | 215,600 |
| 2024/04/18 | 12,980 | 13,470 | 12,840 | 12,840 | 134,400 |
| 2024/04/17 | 13,200 | 13,560 | 13,000 | 13,000 | 104,200 |
| 2024/04/16 | 13,100 | 13,260 | 12,960 | 13,080 | 56,400 |
| 2024/04/15 | 13,340 | 13,400 | 12,960 | 13,310 | 99,400 |
| 2024/04/12 | 13,120 | 13,150 | 12,900 | 12,960 | 75,400 |
| 2024/04/11 | 13,150 | 13,260 | 12,960 | 13,010 | 78,200 |
| 2024/04/10 | 13,550 | 13,700 | 13,310 | 13,380 | 67,400 |
| 2024/04/09 | 13,220 | 13,640 | 13,210 | 13,520 | 60,100 |
| 2024/04/08 | 13,360 | 13,400 | 13,020 | 13,210 | 62,400 |
| 2024/04/05 | 13,000 | 13,580 | 12,810 | 13,410 | 124,500 |
| 2024/04/04 | 13,310 | 13,440 | 12,920 | 13,180 | 153,000 |
| 2024/04/03 | 13,300 | 13,640 | 13,220 | 13,280 | 145,500 |
| 2024/04/02 | 14,360 | 14,360 | 13,700 | 13,720 | 181,000 |
| 2024/04/01 | 14,990 | 14,990 | 14,330 | 14,500 | 115,600 |
| 2024/03/29 | 14,490 | 14,940 | 14,420 | 14,730 | 105,900 |
| 2024/03/28 | 14,400 | 14,780 | 14,270 | 14,310 | 112,500 |
| 2024/03/27 | 14,500 | 14,700 | 14,290 | 14,550 | 132,800 |
| 2024/03/26 | 14,740 | 14,860 | 14,220 | 14,320 | 215,900 |
| 2024/03/25 | 15,690 | 15,850 | 14,830 | 14,850 | 222,800 |
| 2024/03/22 | 16,520 | 16,900 | 15,800 | 15,830 | 165,900 |
| 2024/03/21 | 15,700 | 16,560 | 15,490 | 16,400 | 225,400 |
| 2024/03/19 | 15,680 | 15,720 | 15,000 | 15,520 | 294,900 |
| 2024/03/18 | 16,320 | 16,370 | 15,510 | 15,880 | 365,100 |
| 2024/03/15 | 17,580 | 17,690 | 15,700 | 15,730 | 798,700 |
| 2024/03/14 | 18,510 | 19,700 | 17,990 | 19,700 | 332,600 |
| 2024/03/13 | 18,900 | 19,180 | 18,380 | 18,790 | 144,200 |
| 2024/03/12 | 17,620 | 18,870 | 17,530 | 18,760 | 122,600 |
| 2024/03/11 | 17,670 | 17,920 | 17,450 | 17,670 | 84,000 |
| 2024/03/08 | 18,050 | 18,180 | 17,720 | 18,070 | 81,300 |
| 2024/03/07 | 18,800 | 18,890 | 18,040 | 18,150 | 111,800 |
| 2024/03/06 | 18,580 | 19,060 | 18,250 | 18,770 | 110,700 |
| 2024/03/05 | 19,600 | 19,600 | 18,510 | 18,980 | 137,000 |
| 2024/03/04 | 19,080 | 19,820 | 18,710 | 19,700 | 138,000 |
| 2024/03/01 | 18,950 | 19,190 | 18,440 | 18,830 | 73,500 |
| 2024/02/29 | 18,970 | 18,970 | 18,330 | 18,590 | 68,100 |
| 2024/02/28 | 18,880 | 19,550 | 18,650 | 19,140 | 40,900 |
| 2024/02/27 | 19,240 | 19,240 | 18,650 | 18,930 | 64,600 |
| 2024/02/26 | 18,020 | 19,340 | 18,010 | 19,150 | 104,200 |
| 2024/02/22 | 18,990 | 18,990 | 17,850 | 17,900 | 84,600 |
| 2024/02/21 | 19,210 | 19,210 | 18,250 | 18,500 | 95,500 |
| 2024/02/20 | 18,570 | 19,570 | 18,350 | 19,210 | 112,500 |
| 2024/02/19 | 17,920 | 18,490 | 17,540 | 18,450 | 105,000 |
| 2024/02/16 | 17,250 | 17,740 | 17,070 | 17,580 | 74,200 |
| 2024/02/15 | 17,420 | 17,520 | 16,890 | 17,250 | 63,900 |
| 2024/02/14 | 17,530 | 17,830 | 17,260 | 17,320 | 63,900 |
| 2024/02/13 | 17,580 | 18,020 | 17,580 | 17,700 | 44,200 |
| 2024/02/09 | 17,820 | 18,220 | 17,710 | 17,740 | 39,800 |
| 2024/02/08 | 17,950 | 18,190 | 17,650 | 18,000 | 35,100 |
| 2024/02/07 | 18,040 | 18,090 | 17,690 | 17,860 | 37,800 |
| 2024/02/06 | 18,150 | 18,260 | 17,910 | 18,030 | 35,100 |
| 2024/02/05 | 18,090 | 18,350 | 17,860 | 18,160 | 48,700 |
| 2024/02/02 | 17,700 | 18,190 | 17,580 | 18,040 | 53,700 |
| 2024/02/01 | 17,890 | 18,580 | 17,530 | 17,590 | 84,000 |
| 2024/01/31 | 18,100 | 18,230 | 17,650 | 18,230 | 65,500 |
| 2024/01/30 | 18,000 | 18,260 | 17,510 | 18,160 | 83,700 |
| 2024/01/29 | 17,360 | 17,920 | 17,180 | 17,840 | 88,300 |
| 2024/01/26 | 16,770 | 17,430 | 16,500 | 17,300 | 111,000 |
| 2024/01/25 | 16,770 | 17,100 | 16,380 | 16,710 | 86,000 |
| 2024/01/24 | 16,880 | 17,220 | 16,770 | 16,880 | 53,700 |
| 2024/01/23 | 17,360 | 17,540 | 16,610 | 16,980 | 125,200 |
| 2024/01/22 | 16,820 | 17,580 | 16,600 | 17,360 | 103,200 |
| 2024/01/19 | 16,550 | 16,900 | 16,270 | 16,730 | 77,500 |
| 2024/01/18 | 16,140 | 16,540 | 16,080 | 16,260 | 70,000 |
| 2024/01/17 | 16,500 | 16,640 | 16,130 | 16,230 | 63,100 |
| 2024/01/16 | 17,160 | 17,380 | 16,540 | 16,540 | 98,800 |
| 2024/01/15 | 17,700 | 17,750 | 17,050 | 17,160 | 77,600 |
| 2024/01/12 | 17,400 | 17,700 | 17,140 | 17,650 | 60,700 |
| 2024/01/11 | 17,400 | 17,620 | 17,170 | 17,490 | 50,400 |
| 2024/01/10 | 17,650 | 18,080 | 17,360 | 17,400 | 104,400 |
| 2024/01/09 | 17,550 | 17,700 | 16,940 | 17,260 | 101,500 |
| 2024/01/05 | 18,310 | 18,310 | 17,360 | 17,400 | 101,800 |
| 2024/01/04 | 18,300 | 18,490 | 17,990 | 18,240 | 45,700 |