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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 12,510 | 12,510 | 12,500 | 12,500 | +50 | +0.4 | 2,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/18 | 16,320 | 16,370 | 15,510 | 15,880 | +150 | +1.0 | 365,100 |
| 3/15 | 17,580 | 17,690 | 15,700 | 15,730 | -3,970 | -20.2 | 798,700 |
| 3/14 | 18,510 | 19,700 | 17,990 | 19,700 | +910 | +4.8 | 332,600 |
| 3/13 | 18,900 | 19,180 | 18,380 | 18,790 | +30 | +0.2 | 144,200 |
| 3/12 | 17,620 | 18,870 | 17,530 | 18,760 | +1,090 | +6.2 | 122,600 |
▶︎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