7095東証G信用
業種 サービス業
Macbee Planet 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
23,450 (23/07/11) | 11,910 (24/04/19) |
年初来高値 | 年初来安値 |
---|---|
19,820 (24/03/04) | 11,910 (24/04/19) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/2 | 12,880 | 13,160 | 12,840 | 13,070 | +130 | +1.0 | 45,900 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/1 | 13,210 | 13,230 | 12,880 | 12,940 | -510 | -3.8 | 74,500 |
4/30 | 13,800 | 13,880 | 13,370 | 13,450 | -140 | -1.0 | 76,500 |
4/26 | 12,880 | 13,610 | 12,830 | 13,590 | +1,010 | +8.0 | 128,300 |
4/25 | 12,820 | 12,830 | 12,580 | 12,580 | -380 | -2.9 | 50,700 |
4/24 | 12,510 | 13,090 | 12,490 | 12,960 | +510 | +4.1 | 106,700 |
4/23 | 12,680 | 12,680 | 12,200 | 12,450 | -130 | -1.0 | 70,500 |
4/22 | 12,440 | 12,650 | 12,190 | 12,580 | +330 | +2.7 | 73,200 |
4/19 | 12,820 | 12,820 | 11,910 | 12,250 | -590 | -4.6 | 215,600 |
4/18 | 12,980 | 13,470 | 12,840 | 12,840 | -160 | -1.2 | 134,400 |
4/17 | 13,200 | 13,560 | 13,000 | 13,000 | -80 | -0.6 | 104,200 |
4/16 | 13,100 | 13,260 | 12,960 | 13,080 | -230 | -1.7 | 56,400 |
4/15 | 13,340 | 13,400 | 12,960 | 13,310 | +350 | +2.7 | 99,400 |
4/12 | 13,120 | 13,150 | 12,900 | 12,960 | -50 | -0.4 | 75,400 |
4/11 | 13,150 | 13,260 | 12,960 | 13,010 | -370 | -2.8 | 78,200 |
4/10 | 13,550 | 13,700 | 13,310 | 13,380 | -140 | -1.0 | 67,400 |
4/9 | 13,220 | 13,640 | 13,210 | 13,520 | +310 | +2.4 | 60,100 |
4/8 | 13,360 | 13,400 | 13,020 | 13,210 | -200 | -1.5 | 62,400 |
4/5 | 13,000 | 13,580 | 12,810 | 13,410 | +230 | +1.8 | 124,500 |
4/4 | 13,310 | 13,440 | 12,920 | 13,180 | -100 | -0.8 | 153,000 |
4/3 | 13,300 | 13,640 | 13,220 | 13,280 | -440 | -3.2 | 145,500 |
4/2 | 14,360 | 14,360 | 13,700 | 13,720 | -780 | -5.4 | 181,000 |
4/1 | 14,990 | 14,990 | 14,330 | 14,500 | -230 | -1.6 | 115,600 |
3/29 | 14,490 | 14,940 | 14,420 | 14,730 | +420 | +2.9 | 105,900 |
3/28 | 14,400 | 14,780 | 14,270 | 14,310 | -240 | -1.7 | 112,500 |
3/27 | 14,500 | 14,700 | 14,290 | 14,550 | +230 | +1.6 | 132,800 |
3/26 | 14,740 | 14,860 | 14,220 | 14,320 | -530 | -3.6 | 215,900 |
3/25 | 15,690 | 15,850 | 14,830 | 14,850 | -980 | -6.2 | 222,800 |
3/22 | 16,520 | 16,900 | 15,800 | 15,830 | -570 | -3.5 | 165,900 |
3/21 | 15,700 | 16,560 | 15,490 | 16,400 | +880 | +5.7 | 225,400 |
3/19 | 15,680 | 15,720 | 15,000 | 15,520 | -360 | -2.3 | 294,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて