7095 (株)Macbee Planet の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	6,500	6,530	6,200	6,400	78,300	1,600
2021-12-29	6,580	6,690	6,420	6,550	67,400	1,637.50
2021-12-28	6,460	6,730	6,260	6,680	113,300	1,670
2021-12-27	6,490	6,620	6,300	6,390	89,200	1,597.50
2021-12-24	6,380	6,680	6,090	6,490	173,300	1,622.50
2021-12-23	6,930	7,110	6,270	6,370	282,300	1,592.50
2021-12-22	6,450	7,350	6,360	6,750	340,600	1,687.50
2021-12-21	6,200	6,520	5,950	6,350	169,300	1,587.50
2021-12-20	6,290	6,550	6,020	6,070	149,700	1,517.50
2021-12-17	6,710	6,770	6,180	6,390	297,000	1,597.50
2021-12-16	7,710	8,000	6,890	7,170	363,800	1,792.50
2021-12-15	7,640	7,640	7,640	7,640	20,000	1,910
2021-12-14	9,310	9,560	8,950	9,140	101,900	2,285
2021-12-13	9,660	9,840	9,130	9,460	77,800	2,365
2021-12-10	10,010	10,160	9,320	9,460	124,500	2,365
2021-12-09	10,300	10,470	10,070	10,330	49,000	2,582.50
2021-12-08	11,050	11,100	10,310	10,440	85,000	2,610
2021-12-07	10,310	10,590	10,140	10,590	65,900	2,647.50
2021-12-06	9,850	9,950	9,610	9,860	54,400	2,465
2021-12-03	9,760	10,230	9,510	10,150	76,800	2,537.50
2021-12-02	9,900	10,080	9,300	9,610	103,200	2,402.50
2021-12-01	10,300	10,420	9,750	10,030	62,900	2,507.50
2021-11-30	10,660	10,790	10,150	10,150	42,100	2,537.50
2021-11-29	9,810	11,070	9,760	10,250	110,200	2,562.50
2021-11-26	10,450	10,590	10,150	10,380	63,300	2,595
2021-11-25	11,000	11,000	10,380	10,640	52,700	2,660
2021-11-24	11,270	11,310	10,500	11,100	95,200	2,775
2021-11-22	11,370	11,600	11,010	11,570	65,600	2,892.50
2021-11-19	12,470	12,510	11,180	11,370	114,100	2,842.50
2021-11-18	11,890	12,270	11,740	12,180	59,800	3,045
2021-11-17	12,900	13,250	11,970	12,010	102,400	3,002.50
2021-11-16	12,880	12,880	12,330	12,660	94,600	3,165
2021-11-15	12,200	13,300	12,200	13,090	138,500	3,272.50
2021-11-12	11,600	11,910	11,430	11,700	54,800	2,925
2021-11-11	11,170	11,600	11,070	11,380	33,900	2,845
2021-11-10	11,470	11,740	11,260	11,470	48,000	2,867.50
2021-11-09	11,500	11,710	10,990	11,480	93,200	2,870
2021-11-08	11,670	11,970	11,350	11,740	100,600	2,935
2021-11-05	11,690	11,750	10,870	11,370	74,700	2,842.50
2021-11-04	11,010	11,450	10,650	11,370	91,300	2,842.50
2021-11-02	10,300	11,280	10,230	10,810	142,600	2,702.50
2021-11-01	10,190	10,620	10,000	10,260	151,700	2,565
2021-10-29	11,440	11,650	9,920	9,930	347,600	2,482.50
2021-10-28	11,130	12,180	11,120	12,040	232,500	3,010
2021-10-27	10,570	11,340	10,480	10,970	197,000	2,742.50
2021-10-26	10,010	10,700	9,860	10,560	180,100	2,640
2021-10-25	9,300	10,090	9,300	10,070	139,200	2,517.50
2021-10-22	9,000	9,620	8,950	9,390	124,300	2,347.50
2021-10-21	8,530	9,260	8,510	9,080	115,200	2,270
2021-10-20	8,890	8,890	8,570	8,620	60,000	2,155
2021-10-19	8,230	8,740	8,230	8,740	71,300	2,185
2021-10-18	8,410	8,430	8,170	8,230	43,200	2,057.50
2021-10-15	8,030	8,370	7,980	8,360	50,500	2,090
2021-10-14	8,010	8,220	7,910	7,910	49,600	1,977.50
2021-10-13	8,060	8,100	7,830	7,880	45,200	1,970
2021-10-12	8,220	8,330	8,060	8,060	43,900	2,015
2021-10-11	7,960	8,260	7,750	8,220	73,500	2,055
2021-10-08	8,310	8,440	7,960	7,960	80,500	1,990
2021-10-07	7,910	8,310	7,880	8,030	86,400	2,007.50
2021-10-06	8,250	8,250	7,700	7,800	124,800	1,950
2021-10-05	8,120	8,340	7,830	8,100	157,600	2,025
2021-10-04	8,830	8,830	8,160	8,170	115,500	2,042.50
2021-10-01	9,060	9,230	8,670	8,680	92,400	2,170
2021-09-30	9,360	9,360	8,660	9,080	109,000	2,270
2021-09-29	8,980	9,550	8,940	9,370	85,500	2,342.50
2021-09-28	9,460	9,460	9,040	9,130	98,500	2,282.50
2021-09-27	10,050	10,200	9,350	9,540	158,900	2,385
2021-09-24	9,610	10,130	9,550	9,770	192,400	2,442.50
2021-09-22	9,610	9,840	9,260	9,260	147,800	2,315
2021-09-21	9,030	9,850	8,910	9,680	194,600	2,420
2021-09-17	9,530	9,940	9,240	9,330	314,000	2,332.50
2021-09-16	9,150	9,730	8,370	9,590	641,400	2,397.50
2021-09-15	8,620	9,070	8,580	9,070	315,500	2,267.50
2021-09-14	7,950	7,950	7,470	7,570	144,400	1,892.50
2021-09-13	8,090	8,300	7,800	7,880	82,900	1,970
2021-09-10	7,760	8,030	7,740	7,940	56,400	1,985
2021-09-09	7,800	7,830	7,600	7,730	37,000	1,932.50
2021-09-08	7,860	8,100	7,810	7,830	43,800	1,957.50
2021-09-07	7,800	7,960	7,660	7,930	47,100	1,982.50
2021-09-06	7,690	7,940	7,670	7,790	50,000	1,947.50
2021-09-03	7,610	7,820	7,550	7,600	41,900	1,900
2021-09-02	7,830	8,020	7,570	7,630	65,500	1,907.50
2021-09-01	7,700	7,910	7,520	7,830	57,200	1,957.50
2021-08-31	7,590	7,690	7,470	7,640	29,300	1,910
2021-08-30	7,290	7,770	7,290	7,580	87,600	1,895
2021-08-27	7,150	7,220	6,950	7,180	43,400	1,795
2021-08-26	7,330	7,430	7,230	7,240	28,200	1,810
2021-08-25	7,280	7,470	7,220	7,240	45,800	1,810
2021-08-24	7,350	7,540	7,090	7,240	72,900	1,810
2021-08-23	6,660	7,290	6,620	7,260	92,400	1,815
2021-08-20	6,360	6,650	6,350	6,560	62,000	1,640
2021-08-19	6,400	6,650	6,340	6,350	54,300	1,587.50
2021-08-18	6,100	6,600	6,100	6,560	48,500	1,640
2021-08-17	6,300	6,380	6,090	6,130	50,400	1,532.50
2021-08-16	6,500	6,620	6,210	6,300	51,400	1,575
2021-08-13	6,840	6,940	6,520	6,580	38,400	1,645
2021-08-12	7,050	7,060	6,750	6,770	34,400	1,692.50
2021-08-11	6,940	6,950	6,730	6,950	40,600	1,737.50
2021-08-10	6,820	7,040	6,660	6,940	53,700	1,735
2021-08-06	6,600	6,800	6,460	6,640	33,300	1,660
2021-08-05	6,470	6,620	6,420	6,500	34,700	1,625
2021-08-04	6,700	6,700	6,410	6,470	45,800	1,617.50
2021-08-03	6,660	6,850	6,620	6,730	32,400	1,682.50
2021-08-02	6,620	6,720	6,480	6,640	37,300	1,660
2021-07-30	6,830	6,890	6,550	6,620	44,800	1,655
2021-07-29	6,840	7,000	6,660	6,910	50,300	1,727.50
2021-07-28	7,150	7,150	6,700	6,740	105,300	1,685
2021-07-27	7,000	7,290	7,000	7,220	73,100	1,805
2021-07-26	7,040	7,150	6,860	6,980	52,400	1,745
2021-07-21	7,100	7,120	6,730	6,910	79,600	1,727.50
2021-07-20	7,210	7,210	6,910	6,930	90,700	1,732.50
2021-07-19	7,510	7,520	6,990	7,070	150,000	1,767.50
2021-07-16	7,360	7,740	7,270	7,710	72,000	1,927.50
2021-07-15	7,520	7,570	7,230	7,370	107,800	1,842.50
2021-07-14	7,490	7,490	7,160	7,190	133,200	1,797.50
2021-07-13	7,870	8,200	7,570	7,580	133,400	1,895
2021-07-12	7,550	7,730	7,410	7,730	67,400	1,932.50
2021-07-09	7,390	7,540	7,230	7,500	53,100	1,875
2021-07-08	7,660	7,670	7,400	7,500	42,700	1,875
2021-07-07	7,660	7,840	7,570	7,660	28,500	1,915
2021-07-06	7,890	7,890	7,710	7,720	23,600	1,930
2021-07-05	8,050	8,160	7,790	7,790	38,900	1,947.50
2021-07-02	8,130	8,170	7,720	8,070	79,800	2,017.50
2021-07-01	8,060	8,180	7,880	8,050	54,000	2,012.50
2021-06-30	8,340	8,470	8,020	8,100	78,000	2,025
2021-06-29	8,620	8,870	8,330	8,410	107,900	2,102.50
2021-06-28	8,700	8,940	8,370	8,460	110,300	2,115
2021-06-25	8,350	8,780	8,180	8,750	129,500	2,187.50
2021-06-24	8,760	8,980	8,190	8,250	200,500	2,062.50
2021-06-23	8,460	9,180	8,460	8,970	226,900	2,242.50
2021-06-22	8,470	8,870	8,250	8,410	203,600	2,102.50
2021-06-21	7,990	8,480	7,820	8,410	174,600	2,102.50
2021-06-18	8,550	8,640	8,160	8,190	231,600	2,047.50
2021-06-17	8,300	8,700	8,110	8,550	369,800	2,137.50
2021-06-16	7,350	8,660	7,340	8,500	999,400	2,125
2021-06-15	7,300	7,510	7,110	7,250	437,100	1,812.50
2021-06-14	6,510	6,510	6,510	6,510	21,000	1,627.50
2021-06-11	5,310	5,660	5,230	5,510	85,400	1,377.50
2021-06-10	5,280	5,390	5,170	5,280	74,700	1,320
2021-06-09	5,550	5,550	5,160	5,270	88,400	1,317.50
2021-06-08	5,550	5,550	5,440	5,510	61,400	1,377.50
2021-06-07	6,000	6,000	5,340	5,500	119,500	1,375
2021-06-04	6,210	6,230	5,860	5,910	55,000	1,477.50
2021-06-03	6,280	6,340	6,120	6,310	28,600	1,577.50
2021-06-02	6,490	6,660	6,310	6,310	31,400	1,577.50
2021-06-01	6,510	6,550	6,270	6,490	28,500	1,622.50
2021-05-31	6,590	6,700	6,420	6,550	21,200	1,637.50
2021-05-28	6,770	6,800	6,420	6,510	39,500	1,627.50
2021-05-27	6,450	6,730	6,350	6,680	42,800	1,670
2021-05-26	6,170	6,440	6,010	6,440	26,000	1,610
2021-05-25	6,250	6,450	6,150	6,190	31,400	1,547.50
2021-05-24	6,280	6,290	6,130	6,240	19,600	1,560
2021-05-21	6,150	6,380	6,100	6,280	36,300	1,570
2021-05-20	5,680	6,050	5,660	6,000	38,100	1,500
2021-05-19	5,520	5,740	5,520	5,670	21,700	1,417.50
2021-05-18	5,600	5,610	5,390	5,510	26,900	1,377.50
2021-05-17	5,770	5,920	5,540	5,560	22,300	1,390
2021-05-14	5,800	5,900	5,530	5,670	34,300	1,417.50
2021-05-13	5,830	5,910	5,680	5,780	32,500	1,445
2021-05-12	5,950	6,140	5,830	5,970	34,800	1,492.50
2021-05-11	6,190	6,190	5,930	5,950	18,800	1,487.50
2021-05-10	6,200	6,220	6,000	6,180	15,800	1,545
2021-05-07	6,270	6,350	6,130	6,200	12,000	1,550
2021-05-06	6,380	6,380	6,040	6,220	20,000	1,555
2021-04-30	6,260	6,460	6,240	6,380	12,600	1,595
2021-04-28	6,430	6,530	6,200	6,240	18,400	1,560
2021-04-27	6,400	6,570	6,360	6,380	18,500	1,595
2021-04-26	6,520	6,520	6,220	6,330	56,000	1,582.50
2021-04-23	6,820	6,900	6,610	6,610	32,500	1,652.50
2021-04-22	6,860	7,060	6,750	6,920	44,200	1,730
2021-04-21	6,820	6,900	6,620	6,790	39,400	1,697.50
2021-04-20	6,880	7,020	6,800	6,910	36,200	1,727.50
2021-04-19	6,700	7,010	6,670	7,010	30,800	1,752.50
2021-04-16	6,780	6,930	6,710	6,710	22,300	1,677.50
2021-04-15	6,880	6,890	6,660	6,770	43,100	1,692.50
2021-04-14	7,000	7,210	6,890	6,980	37,600	1,745
2021-04-13	7,080	7,280	7,050	7,120	40,900	1,780
2021-04-12	7,250	7,350	6,760	7,290	106,900	1,822.50
2021-04-09	7,460	7,510	7,100	7,150	76,800	1,787.50
2021-04-08	7,450	7,450	7,150	7,310	89,000	1,827.50
2021-04-07	7,300	7,650	7,070	7,530	117,000	1,882.50
2021-04-06	6,740	7,320	6,690	7,250	138,100	1,812.50
2021-04-05	6,900	6,900	6,570	6,700	68,200	1,675
2021-04-02	6,840	7,000	6,480	6,940	108,100	1,735
2021-04-01	6,280	6,960	6,250	6,800	123,300	1,700
2021-03-31	6,350	6,700	6,130	6,180	75,400	1,545
2021-03-30	6,360	6,460	6,160	6,280	42,700	1,570
2021-03-29	6,160	6,560	6,060	6,340	104,600	1,585
2021-03-26	5,500	6,340	5,500	6,200	162,800	1,550
2021-03-25	5,480	5,640	5,200	5,500	41,200	1,375
2021-03-24	5,440	5,600	5,280	5,500	59,600	1,375
2021-03-23	5,520	5,990	5,480	5,580	126,500	1,395
2021-03-22	5,700	5,700	5,380	5,420	35,300	1,355
2021-03-19	5,430	5,580	5,300	5,520	32,900	1,380
2021-03-18	5,510	5,740	5,430	5,530	61,100	1,382.50
2021-03-17	5,130	5,570	5,130	5,410	80,700	1,352.50
2021-03-16	4,990	5,270	4,930	5,130	75,100	1,282.50
2021-03-15	4,950	5,100	4,835	4,870	53,000	1,217.50
2021-03-12	5,450	5,490	4,920	4,950	230,900	1,237.50
2021-03-11	5,230	5,350	4,990	5,210	81,200	1,302.50
2021-03-10	5,000	5,380	5,000	5,220	51,400	1,305
2021-03-09	4,745	5,000	4,600	5,000	31,400	1,250
2021-03-08	4,670	5,070	4,670	4,795	52,300	1,198.75
2021-03-05	4,590	4,600	4,410	4,585	26,900	1,146.25
2021-03-04	4,665	4,710	4,560	4,695	24,200	1,173.75
2021-03-03	4,800	4,935	4,750	4,805	20,100	1,201.25
2021-03-02	4,725	4,880	4,700	4,800	19,500	1,200
2021-03-01	4,685	4,715	4,580	4,655	15,400	1,163.75
2021-02-26	4,560	4,765	4,515	4,635	25,600	1,158.75
2021-02-25	4,800	4,900	4,700	4,700	12,800	1,175
2021-02-24	5,010	5,030	4,700	4,705	35,400	1,176.25
2021-02-22	5,080	5,330	5,030	5,050	25,000	1,262.50
2021-02-19	4,985	5,060	4,780	5,000	34,300	1,250
2021-02-18	5,240	5,240	5,000	5,030	31,400	1,257.50
2021-02-17	5,380	5,380	5,140	5,250	49,600	1,312.50
2021-02-16	5,610	5,780	5,480	5,480	34,200	1,370
2021-02-15	5,610	5,740	5,450	5,620	38,100	1,405
2021-02-12	5,390	5,690	5,240	5,600	53,000	1,400
2021-02-10	5,150	5,440	5,150	5,370	27,900	1,342.50
2021-02-09	5,260	5,280	5,090	5,220	23,400	1,305
2021-02-08	4,990	5,370	4,980	5,340	49,900	1,335
2021-02-05	5,090	5,150	4,970	4,990	16,500	1,247.50
2021-02-04	5,020	5,060	4,900	5,020	29,200	1,255
2021-02-03	5,230	5,230	5,010	5,080	24,300	1,270
2021-02-02	5,310	5,380	5,070	5,130	36,500	1,282.50
2021-02-01	4,940	5,260	4,915	5,250	30,300	1,312.50
2021-01-29	5,110	5,350	4,895	5,040	79,800	1,260
2021-01-28	5,160	5,340	4,970	5,030	77,400	1,257.50
2021-01-27	5,310	5,490	5,180	5,400	27,900	1,350
2021-01-26	5,510	5,540	5,330	5,340	39,700	1,335
2021-01-25	5,770	5,800	5,460	5,510	29,800	1,377.50
2021-01-22	5,730	5,890	5,600	5,640	51,100	1,410
2021-01-21	5,670	5,820	5,340	5,750	110,000	1,437.50
2021-01-20	5,920	6,100	5,610	5,670	129,100	1,417.50
2021-01-19	5,800	6,080	5,470	5,840	302,400	1,460
2021-01-18	5,100	5,630	5,050	5,630	287,900	1,407.50
2021-01-15	4,900	5,110	4,835	4,930	112,500	1,232.50
2021-01-14	4,995	5,350	4,855	5,000	280,500	1,250
2021-01-13	4,600	4,855	4,600	4,645	62,300	1,161.25
2021-01-12	4,685	4,750	4,545	4,630	61,300	1,157.50
2021-01-08	4,595	4,755	4,325	4,510	102,700	1,127.50
2021-01-07	4,480	4,675	4,420	4,545	89,200	1,136.25
2021-01-06	4,320	4,390	4,235	4,285	41,700	1,071.25
2021-01-05	4,435	4,690	4,230	4,250	98,500	1,062.50
2021-01-04	4,325	4,455	4,095	4,435	69,600	1,108.75

分割・併合履歴： [2024-05-30]1株→4株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30