7095 (株)Macbee Planet の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,867 | 2,885 | 2,609 | 2,683 | 232,500 | 2,683 |
| 2025-04-03 | 2,781 | 2,924 | 2,781 | 2,917 | 117,400 | 2,917 |
| 2025-04-02 | 2,980 | 2,980 | 2,903 | 2,931 | 95,100 | 2,931 |
| 2025-04-01 | 2,981 | 2,992 | 2,900 | 2,971 | 114,400 | 2,971 |
| 2025-03-31 | 3,030 | 3,045 | 2,936 | 2,965 | 102,400 | 2,965 |
| 2025-03-28 | 3,070 | 3,100 | 3,025 | 3,070 | 107,600 | 3,070 |
| 2025-03-27 | 3,015 | 3,100 | 2,965 | 3,055 | 191,500 | 3,055 |
| 2025-03-26 | 2,870 | 3,035 | 2,854 | 3,015 | 275,800 | 3,015 |
| 2025-03-25 | 2,885 | 2,889 | 2,838 | 2,867 | 94,600 | 2,867 |
| 2025-03-24 | 2,836 | 2,895 | 2,815 | 2,855 | 139,100 | 2,855 |
| 2025-03-21 | 2,850 | 2,876 | 2,821 | 2,841 | 159,000 | 2,841 |
| 2025-03-19 | 2,850 | 2,891 | 2,816 | 2,816 | 151,000 | 2,816 |
| 2025-03-18 | 2,899 | 2,954 | 2,810 | 2,838 | 296,700 | 2,838 |
| 2025-03-17 | 2,820 | 3,010 | 2,801 | 2,836 | 828,900 | 2,836 |
| 2025-03-14 | 3,145 | 3,145 | 3,040 | 3,110 | 207,900 | 3,110 |
| 2025-03-13 | 3,100 | 3,135 | 3,070 | 3,130 | 118,900 | 3,130 |
| 2025-03-12 | 3,045 | 3,070 | 3,010 | 3,055 | 93,600 | 3,055 |
| 2025-03-11 | 2,982 | 3,060 | 2,925 | 3,040 | 146,100 | 3,040 |
| 2025-03-10 | 3,125 | 3,145 | 3,020 | 3,035 | 118,800 | 3,035 |
| 2025-03-07 | 3,050 | 3,115 | 3,030 | 3,055 | 116,900 | 3,055 |
| 2025-03-06 | 3,150 | 3,165 | 3,080 | 3,110 | 80,100 | 3,110 |
| 2025-03-05 | 3,155 | 3,165 | 3,060 | 3,100 | 113,900 | 3,100 |
| 2025-03-04 | 3,205 | 3,240 | 3,075 | 3,160 | 90,200 | 3,160 |
| 2025-03-03 | 3,290 | 3,290 | 3,220 | 3,225 | 69,200 | 3,225 |
| 2025-02-28 | 3,195 | 3,270 | 3,155 | 3,205 | 93,600 | 3,205 |
| 2025-02-27 | 3,290 | 3,300 | 3,200 | 3,250 | 70,200 | 3,250 |
| 2025-02-26 | 3,260 | 3,295 | 3,095 | 3,220 | 201,900 | 3,220 |
| 2025-02-25 | 3,270 | 3,335 | 3,245 | 3,300 | 130,700 | 3,300 |
| 2025-02-21 | 3,300 | 3,315 | 3,270 | 3,310 | 67,800 | 3,310 |
| 2025-02-20 | 3,345 | 3,370 | 3,270 | 3,300 | 88,600 | 3,300 |
| 2025-02-19 | 3,380 | 3,410 | 3,340 | 3,395 | 81,400 | 3,395 |
| 2025-02-18 | 3,310 | 3,510 | 3,310 | 3,385 | 165,600 | 3,385 |
| 2025-02-17 | 3,355 | 3,410 | 3,280 | 3,310 | 161,000 | 3,310 |
| 2025-02-14 | 3,410 | 3,440 | 3,380 | 3,390 | 101,800 | 3,390 |
| 2025-02-13 | 3,480 | 3,495 | 3,415 | 3,435 | 84,300 | 3,435 |
| 2025-02-12 | 3,500 | 3,505 | 3,400 | 3,455 | 116,300 | 3,455 |
| 2025-02-10 | 3,450 | 3,505 | 3,440 | 3,450 | 177,500 | 3,450 |
| 2025-02-07 | 3,345 | 3,415 | 3,340 | 3,380 | 71,900 | 3,380 |
| 2025-02-06 | 3,305 | 3,375 | 3,300 | 3,360 | 83,400 | 3,360 |
| 2025-02-05 | 3,435 | 3,480 | 3,290 | 3,310 | 149,600 | 3,310 |
| 2025-02-04 | 3,320 | 3,355 | 3,295 | 3,330 | 117,200 | 3,330 |
| 2025-02-03 | 3,260 | 3,315 | 3,220 | 3,275 | 96,300 | 3,275 |
| 2025-01-31 | 3,230 | 3,310 | 3,200 | 3,260 | 132,500 | 3,260 |
| 2025-01-30 | 3,265 | 3,290 | 3,215 | 3,270 | 112,900 | 3,270 |
| 2025-01-29 | 3,280 | 3,310 | 3,250 | 3,265 | 113,600 | 3,265 |
| 2025-01-28 | 3,085 | 3,310 | 3,080 | 3,280 | 217,600 | 3,280 |
| 2025-01-27 | 3,095 | 3,140 | 3,085 | 3,100 | 156,300 | 3,100 |
| 2025-01-24 | 2,843 | 3,045 | 2,835 | 3,005 | 223,000 | 3,005 |
| 2025-01-23 | 2,957 | 2,960 | 2,822 | 2,822 | 306,100 | 2,822 |
| 2025-01-22 | 3,010 | 3,040 | 2,957 | 2,964 | 198,700 | 2,964 |
| 2025-01-21 | 3,200 | 3,225 | 2,999 | 2,999 | 242,000 | 2,999 |
| 2025-01-20 | 3,090 | 3,195 | 3,065 | 3,165 | 203,400 | 3,165 |
| 2025-01-17 | 3,010 | 3,065 | 2,995 | 3,020 | 108,500 | 3,020 |
| 2025-01-16 | 3,005 | 3,045 | 2,990 | 3,035 | 86,700 | 3,035 |
| 2025-01-15 | 3,075 | 3,125 | 2,981 | 3,010 | 193,700 | 3,010 |
| 2025-01-14 | 3,020 | 3,130 | 2,952 | 2,965 | 281,200 | 2,965 |
| 2025-01-10 | 3,040 | 3,065 | 2,951 | 2,969 | 133,000 | 2,969 |
| 2025-01-09 | 2,990 | 3,075 | 2,984 | 3,055 | 142,300 | 3,055 |
| 2025-01-08 | 2,950 | 3,100 | 2,937 | 3,015 | 157,100 | 3,015 |
| 2025-01-07 | 2,850 | 2,945 | 2,820 | 2,934 | 131,000 | 2,934 |
| 2025-01-06 | 2,918 | 2,956 | 2,799 | 2,800 | 146,900 | 2,800 |
分割・併合履歴 ： [2024-05-30]1株→4株