7095 (株)Macbee Planet の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,880 | 13,610 | 12,830 | 13,590 | 128,300 | 13,590 |
| 2024-04-25 | 12,820 | 12,830 | 12,580 | 12,580 | 50,700 | 12,580 |
| 2024-04-24 | 12,510 | 13,090 | 12,490 | 12,960 | 106,700 | 12,960 |
| 2024-04-23 | 12,680 | 12,680 | 12,200 | 12,450 | 70,500 | 12,450 |
| 2024-04-22 | 12,440 | 12,650 | 12,190 | 12,580 | 73,200 | 12,580 |
| 2024-04-19 | 12,820 | 12,820 | 11,910 | 12,250 | 215,600 | 12,250 |
| 2024-04-18 | 12,980 | 13,470 | 12,840 | 12,840 | 134,400 | 12,840 |
| 2024-04-17 | 13,200 | 13,560 | 13,000 | 13,000 | 104,200 | 13,000 |
| 2024-04-16 | 13,100 | 13,260 | 12,960 | 13,080 | 56,400 | 13,080 |
| 2024-04-15 | 13,340 | 13,400 | 12,960 | 13,310 | 99,400 | 13,310 |
| 2024-04-12 | 13,120 | 13,150 | 12,900 | 12,960 | 75,400 | 12,960 |
| 2024-04-11 | 13,150 | 13,260 | 12,960 | 13,010 | 78,200 | 13,010 |
| 2024-04-10 | 13,550 | 13,700 | 13,310 | 13,380 | 67,400 | 13,380 |
| 2024-04-09 | 13,220 | 13,640 | 13,210 | 13,520 | 60,100 | 13,520 |
| 2024-04-08 | 13,360 | 13,400 | 13,020 | 13,210 | 62,400 | 13,210 |
| 2024-04-05 | 13,000 | 13,580 | 12,810 | 13,410 | 124,500 | 13,410 |
| 2024-04-04 | 13,310 | 13,440 | 12,920 | 13,180 | 153,000 | 13,180 |
| 2024-04-03 | 13,300 | 13,640 | 13,220 | 13,280 | 145,500 | 13,280 |
| 2024-04-02 | 14,360 | 14,360 | 13,700 | 13,720 | 181,000 | 13,720 |
| 2024-04-01 | 14,990 | 14,990 | 14,330 | 14,500 | 115,600 | 14,500 |
| 2024-03-29 | 14,490 | 14,940 | 14,420 | 14,730 | 105,900 | 14,730 |
| 2024-03-28 | 14,400 | 14,780 | 14,270 | 14,310 | 112,500 | 14,310 |
| 2024-03-27 | 14,500 | 14,700 | 14,290 | 14,550 | 132,800 | 14,550 |
| 2024-03-26 | 14,740 | 14,860 | 14,220 | 14,320 | 215,900 | 14,320 |
| 2024-03-25 | 15,690 | 15,850 | 14,830 | 14,850 | 222,800 | 14,850 |
| 2024-03-22 | 16,520 | 16,900 | 15,800 | 15,830 | 165,900 | 15,830 |
| 2024-03-21 | 15,700 | 16,560 | 15,490 | 16,400 | 225,400 | 16,400 |
| 2024-03-19 | 15,680 | 15,720 | 15,000 | 15,520 | 294,900 | 15,520 |
| 2024-03-18 | 16,320 | 16,370 | 15,510 | 15,880 | 365,100 | 15,880 |
| 2024-03-15 | 17,580 | 17,690 | 15,700 | 15,730 | 798,700 | 15,730 |
| 2024-03-14 | 18,510 | 19,700 | 17,990 | 19,700 | 332,600 | 19,700 |
| 2024-03-13 | 18,900 | 19,180 | 18,380 | 18,790 | 144,200 | 18,790 |
| 2024-03-12 | 17,620 | 18,870 | 17,530 | 18,760 | 122,600 | 18,760 |
| 2024-03-11 | 17,670 | 17,920 | 17,450 | 17,670 | 84,000 | 17,670 |
| 2024-03-08 | 18,050 | 18,180 | 17,720 | 18,070 | 81,300 | 18,070 |
| 2024-03-07 | 18,800 | 18,890 | 18,040 | 18,150 | 111,800 | 18,150 |
| 2024-03-06 | 18,580 | 19,060 | 18,250 | 18,770 | 110,700 | 18,770 |
| 2024-03-05 | 19,600 | 19,600 | 18,510 | 18,980 | 137,000 | 18,980 |
| 2024-03-04 | 19,080 | 19,820 | 18,710 | 19,700 | 138,000 | 19,700 |
| 2024-03-01 | 18,950 | 19,190 | 18,440 | 18,830 | 73,500 | 18,830 |
| 2024-02-29 | 18,970 | 18,970 | 18,330 | 18,590 | 68,100 | 18,590 |
| 2024-02-28 | 18,880 | 19,550 | 18,650 | 19,140 | 40,900 | 19,140 |
| 2024-02-27 | 19,240 | 19,240 | 18,650 | 18,930 | 64,600 | 18,930 |
| 2024-02-26 | 18,020 | 19,340 | 18,010 | 19,150 | 104,200 | 19,150 |
| 2024-02-22 | 18,990 | 18,990 | 17,850 | 17,900 | 84,600 | 17,900 |
| 2024-02-21 | 19,210 | 19,210 | 18,250 | 18,500 | 95,500 | 18,500 |
| 2024-02-20 | 18,570 | 19,570 | 18,350 | 19,210 | 112,500 | 19,210 |
| 2024-02-19 | 17,920 | 18,490 | 17,540 | 18,450 | 105,000 | 18,450 |
| 2024-02-16 | 17,250 | 17,740 | 17,070 | 17,580 | 74,200 | 17,580 |
| 2024-02-15 | 17,420 | 17,520 | 16,890 | 17,250 | 63,900 | 17,250 |
| 2024-02-14 | 17,530 | 17,830 | 17,260 | 17,320 | 63,900 | 17,320 |
| 2024-02-13 | 17,580 | 18,020 | 17,580 | 17,700 | 44,200 | 17,700 |
| 2024-02-09 | 17,820 | 18,220 | 17,710 | 17,740 | 39,800 | 17,740 |
| 2024-02-08 | 17,950 | 18,190 | 17,650 | 18,000 | 35,100 | 18,000 |
| 2024-02-07 | 18,040 | 18,090 | 17,690 | 17,860 | 37,800 | 17,860 |
| 2024-02-06 | 18,150 | 18,260 | 17,910 | 18,030 | 35,100 | 18,030 |
| 2024-02-05 | 18,090 | 18,350 | 17,860 | 18,160 | 48,700 | 18,160 |
| 2024-02-02 | 17,700 | 18,190 | 17,580 | 18,040 | 53,700 | 18,040 |
| 2024-02-01 | 17,890 | 18,580 | 17,530 | 17,590 | 84,000 | 17,590 |
| 2024-01-31 | 18,100 | 18,230 | 17,650 | 18,230 | 65,500 | 18,230 |
| 2024-01-30 | 18,000 | 18,260 | 17,510 | 18,160 | 83,700 | 18,160 |
| 2024-01-29 | 17,360 | 17,920 | 17,180 | 17,840 | 88,300 | 17,840 |
| 2024-01-26 | 16,770 | 17,430 | 16,500 | 17,300 | 111,000 | 17,300 |
| 2024-01-25 | 16,770 | 17,100 | 16,380 | 16,710 | 86,000 | 16,710 |
| 2024-01-24 | 16,880 | 17,220 | 16,770 | 16,880 | 53,700 | 16,880 |
| 2024-01-23 | 17,360 | 17,540 | 16,610 | 16,980 | 125,200 | 16,980 |
| 2024-01-22 | 16,820 | 17,580 | 16,600 | 17,360 | 103,200 | 17,360 |
| 2024-01-19 | 16,550 | 16,900 | 16,270 | 16,730 | 77,500 | 16,730 |
| 2024-01-18 | 16,140 | 16,540 | 16,080 | 16,260 | 70,000 | 16,260 |
| 2024-01-17 | 16,500 | 16,640 | 16,130 | 16,230 | 63,100 | 16,230 |
| 2024-01-16 | 17,160 | 17,380 | 16,540 | 16,540 | 98,800 | 16,540 |
| 2024-01-15 | 17,700 | 17,750 | 17,050 | 17,160 | 77,600 | 17,160 |
| 2024-01-12 | 17,400 | 17,700 | 17,140 | 17,650 | 60,700 | 17,650 |
| 2024-01-11 | 17,400 | 17,620 | 17,170 | 17,490 | 50,400 | 17,490 |
| 2024-01-10 | 17,650 | 18,080 | 17,360 | 17,400 | 104,400 | 17,400 |
| 2024-01-09 | 17,550 | 17,700 | 16,940 | 17,260 | 101,500 | 17,260 |
| 2024-01-05 | 18,310 | 18,310 | 17,360 | 17,400 | 101,800 | 17,400 |
| 2024-01-04 | 18,300 | 18,490 | 17,990 | 18,240 | 45,700 | 18,240 |
分割・併合履歴 ： なし
