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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 13,210 | 13,230 | 12,840 | 13,070 | -380 | -2.8 | 166,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 14,990 | 14,990 | 11,910 | 13,450 | -1,280 | -8.7 | 2,179,000 |
| 24/03 | 18,950 | 19,820 | 14,220 | 14,730 | -3,860 | -20.8 | 3,975,600 |
| 24/02 | 17,890 | 19,570 | 16,890 | 18,590 | +360 | +2.0 | 1,255,800 |
| 24/01 | 18,300 | 18,490 | 16,080 | 18,230 | -270 | -1.5 | 1,568,100 |
| 23/12 | 15,490 | 19,890 | 13,660 | 18,500 | +2,940 | +18.9 | 3,088,500 |
| 23/11 | 14,970 | 16,090 | 14,110 | 15,560 | +1,030 | +7.1 | 1,047,300 |
| 23/10 | 19,090 | 19,180 | 13,580 | 14,530 | -4,410 | -23.3 | 1,720,100 |
| 23/09 | 18,350 | 20,950 | 16,080 | 18,940 | +290 | +1.6 | 1,904,300 |
| 23/08 | 20,890 | 21,300 | 15,580 | 18,650 | -2,240 | -10.7 | 1,043,400 |
| 23/07 | 20,640 | 23,450 | 20,060 | 20,890 | +400 | +2.0 | 936,500 |
| 23/06 | 15,950 | 22,350 | 15,380 | 20,490 | +4,370 | +27.1 | 2,667,100 |
| 23/05 | 15,310 | 17,990 | 15,100 | 16,120 | +1,060 | +7.0 | 1,108,700 |
| 23/04 | 20,680 | 20,680 | 14,880 | 15,060 | -5,200 | -25.7 | 1,790,100 |
| 23/03 | 12,640 | 20,640 | 11,810 | 20,260 | +7,680 | +61.1 | 1,441,500 |
| 23/02 | 11,760 | 13,140 | 11,610 | 12,580 | +1,150 | +10.1 | 562,200 |
| 23/01 | 10,400 | 12,900 | 9,910 | 11,430 | +1,200 | +11.7 | 769,000 |
| 22/12 | 10,300 | 11,850 | 9,130 | 10,230 | +240 | +2.4 | 1,249,400 |
| 22/11 | 8,670 | 10,200 | 8,340 | 9,990 | +1,330 | +15.4 | 617,100 |
| 22/10 | 9,100 | 9,700 | 8,320 | 8,660 | -440 | -4.8 | 500,300 |
| 22/09 | 7,580 | 10,010 | 7,200 | 9,100 | +1,390 | +18.0 | 1,368,000 |
| 22/08 | 7,190 | 8,640 | 7,000 | 7,710 | +480 | +6.6 | 699,200 |
| 22/07 | 5,930 | 7,680 | 5,720 | 7,230 | +1,320 | +22.3 | 878,900 |
| 22/06 | 6,380 | 6,660 | 5,260 | 5,910 | -550 | -8.5 | 1,220,400 |
| 22/05 | 5,990 | 6,500 | 5,130 | 6,460 | +400 | +6.6 | 560,100 |
| 22/04 | 6,440 | 7,030 | 5,460 | 6,060 | -480 | -7.3 | 1,004,100 |
| 22/03 | 5,300 | 6,780 | 4,650 | 6,540 | +1,280 | +24.3 | 1,970,300 |
| 22/02 | 5,390 | 5,750 | 4,410 | 5,260 | +305 | +6.2 | 1,206,900 |
| 22/01 | 6,500 | 6,500 | 4,315 | 4,955 | -1,445 | -22.6 | 1,617,000 |
| 21/12 | 10,300 | 11,100 | 5,950 | 6,400 | -3,750 | -37.0 | 2,945,600 |
| 21/11 | 10,190 | 13,300 | 9,760 | 10,150 | +220 | +2.2 | 1,729,300 |
▶︎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