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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 13,800 | 13,880 | 12,840 | 13,070 | -520 | -3.8 | 242,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 13,800 | 13,880 | 12,840 | 13,070 | -520 | -3.8 | 196,900 |
| 4/26 | 12,440 | 13,610 | 12,190 | 13,590 | +1,340 | +10.9 | 429,400 |
| 4/19 | 13,340 | 13,560 | 11,910 | 12,250 | -710 | -5.5 | 610,000 |
| 4/12 | 13,360 | 13,700 | 12,900 | 12,960 | -450 | -3.4 | 343,500 |
| 4/5 | 14,990 | 14,990 | 12,810 | 13,410 | -1,320 | -9.0 | 719,600 |
| 3/29 | 15,690 | 15,850 | 14,220 | 14,730 | -1,100 | -7.0 | 789,900 |
| 3/22 | 16,320 | 16,900 | 15,000 | 15,830 | +100 | +0.6 | 1,051,300 |
| 3/15 | 17,670 | 19,700 | 15,700 | 15,730 | -2,340 | -13.0 | 1,482,100 |
| 3/8 | 19,080 | 19,820 | 17,720 | 18,070 | -760 | -4.0 | 578,800 |
| 3/1 | 18,020 | 19,550 | 18,010 | 18,830 | +930 | +5.2 | 351,300 |
| 2/22 | 17,920 | 19,570 | 17,540 | 17,900 | +320 | +1.8 | 397,600 |
| 2/16 | 17,580 | 18,020 | 16,890 | 17,580 | -160 | -0.9 | 246,200 |
| 2/9 | 18,090 | 18,350 | 17,650 | 17,740 | -300 | -1.7 | 196,500 |
| 2/2 | 17,360 | 18,580 | 17,180 | 18,040 | +740 | +4.3 | 375,200 |
| 1/26 | 16,820 | 17,580 | 16,380 | 17,300 | +570 | +3.4 | 479,100 |
| 1/19 | 17,700 | 17,750 | 16,080 | 16,730 | -920 | -5.2 | 387,000 |
| 1/12 | 17,550 | 18,080 | 16,940 | 17,650 | +250 | +1.4 | 317,000 |
| 1/5 | 18,300 | 18,490 | 17,360 | 17,400 | -1,100 | -6.0 | 147,500 |
| 12/29 | 18,840 | 19,290 | 18,230 | 18,500 | -340 | -1.8 | 419,400 |
| 12/22 | 17,060 | 19,890 | 17,040 | 18,840 | +2,140 | +12.8 | 1,348,900 |
| 12/15 | 13,980 | 16,700 | 13,680 | 16,700 | +2,920 | +21.2 | 846,700 |
| 12/8 | 14,910 | 15,540 | 13,660 | 13,780 | -1,020 | -6.9 | 400,800 |
| 12/1 | 15,250 | 15,680 | 14,510 | 14,800 | -490 | -3.2 | 274,400 |
| 11/24 | 14,140 | 15,920 | 14,140 | 15,290 | +1,040 | +7.3 | 272,500 |
| 11/17 | 14,820 | 15,050 | 14,140 | 14,250 | -610 | -4.1 | 211,500 |
| 11/10 | 15,840 | 16,090 | 14,580 | 14,860 | -190 | -1.3 | 241,000 |
| 11/2 | 14,180 | 15,120 | 14,110 | 15,050 | +640 | +4.4 | 215,200 |
| 10/27 | 14,590 | 15,590 | 13,850 | 14,410 | 0 | 0.0 | 407,500 |
| 10/20 | 15,260 | 15,260 | 13,580 | 14,410 | -1,250 | -8.0 | 466,400 |
| 10/13 | 17,460 | 17,480 | 15,640 | 15,660 | -1,600 | -9.3 | 312,500 |
▶︎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