!決算発表予定日 2024/06/13
7095東証G信用
業種 サービス業
Macbee Planet 株価時系列データ
PTS
14,600
円
(18:20)
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) |
---|---|---|---|---|---|---|---|
5/17 | 14,480 | 14,900 | 14,410 | 14,590 | -190 | -1.3 | 55,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
2/1 | 17,890 | 18,580 | 17,530 | 17,590 | -640 | -3.5 | 84,000 |
1/31 | 18,100 | 18,230 | 17,650 | 18,230 | +70 | +0.4 | 65,500 |
1/30 | 18,000 | 18,260 | 17,510 | 18,160 | +320 | +1.8 | 83,700 |
1/29 | 17,360 | 17,920 | 17,180 | 17,840 | +540 | +3.1 | 88,300 |
1/26 | 16,770 | 17,430 | 16,500 | 17,300 | +590 | +3.5 | 111,000 |
1/25 | 16,770 | 17,100 | 16,380 | 16,710 | -170 | -1.0 | 86,000 |
1/24 | 16,880 | 17,220 | 16,770 | 16,880 | -100 | -0.6 | 53,700 |
1/23 | 17,360 | 17,540 | 16,610 | 16,980 | -380 | -2.2 | 125,200 |
1/22 | 16,820 | 17,580 | 16,600 | 17,360 | +630 | +3.8 | 103,200 |
1/19 | 16,550 | 16,900 | 16,270 | 16,730 | +470 | +2.9 | 77,500 |
1/18 | 16,140 | 16,540 | 16,080 | 16,260 | +30 | +0.2 | 70,000 |
1/17 | 16,500 | 16,640 | 16,130 | 16,230 | -310 | -1.9 | 63,100 |
1/16 | 17,160 | 17,380 | 16,540 | 16,540 | -620 | -3.6 | 98,800 |
1/15 | 17,700 | 17,750 | 17,050 | 17,160 | -490 | -2.8 | 77,600 |
1/12 | 17,400 | 17,700 | 17,140 | 17,650 | +160 | +0.9 | 60,700 |
1/11 | 17,400 | 17,620 | 17,170 | 17,490 | +90 | +0.5 | 50,400 |
1/10 | 17,650 | 18,080 | 17,360 | 17,400 | +140 | +0.8 | 104,400 |
1/9 | 17,550 | 17,700 | 16,940 | 17,260 | -140 | -0.8 | 101,500 |
1/5 | 18,310 | 18,310 | 17,360 | 17,400 | -840 | -4.6 | 101,800 |
1/4 | 18,300 | 18,490 | 17,990 | 18,240 | -260 | -1.4 | 45,700 |
12/29 | 18,740 | 18,870 | 18,260 | 18,500 | -200 | -1.1 | 78,500 |
▶︎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