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) |
---|---|---|---|---|---|---|---|
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 |
3/11 | 17,670 | 17,920 | 17,450 | 17,670 | -400 | -2.2 | 84,000 |
3/8 | 18,050 | 18,180 | 17,720 | 18,070 | -80 | -0.4 | 81,300 |
3/7 | 18,800 | 18,890 | 18,040 | 18,150 | -620 | -3.3 | 111,800 |
3/6 | 18,580 | 19,060 | 18,250 | 18,770 | -210 | -1.1 | 110,700 |
3/5 | 19,600 | 19,600 | 18,510 | 18,980 | -720 | -3.7 | 137,000 |
3/4 | 19,080 | 19,820 | 18,710 | 19,700 | +870 | +4.6 | 138,000 |
3/1 | 18,950 | 19,190 | 18,440 | 18,830 | +240 | +1.3 | 73,500 |
2/29 | 18,970 | 18,970 | 18,330 | 18,590 | -550 | -2.9 | 68,100 |
2/28 | 18,880 | 19,550 | 18,650 | 19,140 | +210 | +1.1 | 40,900 |
2/27 | 19,240 | 19,240 | 18,650 | 18,930 | -220 | -1.2 | 64,600 |
2/26 | 18,020 | 19,340 | 18,010 | 19,150 | +1,250 | +7.0 | 104,200 |
2/22 | 18,990 | 18,990 | 17,850 | 17,900 | -600 | -3.2 | 84,600 |
2/21 | 19,210 | 19,210 | 18,250 | 18,500 | -710 | -3.7 | 95,500 |
2/20 | 18,570 | 19,570 | 18,350 | 19,210 | +760 | +4.1 | 112,500 |
2/19 | 17,920 | 18,490 | 17,540 | 18,450 | +870 | +5.0 | 105,000 |
2/16 | 17,250 | 17,740 | 17,070 | 17,580 | +330 | +1.9 | 74,200 |
2/15 | 17,420 | 17,520 | 16,890 | 17,250 | -70 | -0.4 | 63,900 |
2/14 | 17,530 | 17,830 | 17,260 | 17,320 | -380 | -2.2 | 63,900 |
2/13 | 17,580 | 18,020 | 17,580 | 17,700 | -40 | -0.2 | 44,200 |
2/9 | 17,820 | 18,220 | 17,710 | 17,740 | -260 | -1.4 | 39,800 |
2/8 | 17,950 | 18,190 | 17,650 | 18,000 | +140 | +0.8 | 35,100 |
2/7 | 18,040 | 18,090 | 17,690 | 17,860 | -170 | -0.9 | 37,800 |
2/6 | 18,150 | 18,260 | 17,910 | 18,030 | -130 | -0.7 | 35,100 |
2/5 | 18,090 | 18,350 | 17,860 | 18,160 | +120 | +0.7 | 48,700 |
2/2 | 17,700 | 18,190 | 17,580 | 18,040 | +450 | +2.6 | 53,700 |
▶︎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