7095 (株)Macbee Planet の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	18,740	18,870	18,260	18,500	78,500	4,625
2023-12-28	18,810	19,180	18,610	18,700	74,700	4,675
2023-12-27	18,670	19,290	18,350	19,130	112,800	4,782.50
2023-12-26	18,430	18,870	18,430	18,480	66,200	4,620
2023-12-25	18,840	19,010	18,230	18,530	87,200	4,632.50
2023-12-22	19,470	19,700	18,770	18,840	146,200	4,710
2023-12-21	19,300	19,400	18,620	18,760	180,100	4,690
2023-12-20	19,250	19,890	18,820	19,510	256,600	4,877.50
2023-12-19	18,260	18,990	17,620	18,940	258,900	4,735
2023-12-18	17,060	18,230	17,040	18,190	507,100	4,547.50
2023-12-15	16,700	16,700	16,330	16,700	406,000	4,175
2023-12-14	14,220	14,380	13,700	13,700	197,200	3,425
2023-12-13	13,840	14,160	13,680	14,110	85,400	3,527.50
2023-12-12	14,440	14,490	13,710	13,840	79,400	3,460
2023-12-11	13,980	14,340	13,960	14,270	78,700	3,567.50
2023-12-08	14,070	14,230	13,660	13,780	90,500	3,445
2023-12-07	14,490	14,490	14,050	14,230	55,200	3,557.50
2023-12-06	14,570	14,920	14,320	14,320	75,500	3,580
2023-12-05	15,150	15,270	14,220	14,340	111,700	3,585
2023-12-04	14,910	15,540	14,780	15,450	67,900	3,862.50
2023-12-01	15,490	15,490	14,750	14,800	72,700	3,700
2023-11-30	15,500	15,680	15,240	15,560	50,000	3,890
2023-11-29	14,750	15,490	14,730	15,430	61,600	3,857.50
2023-11-28	14,860	14,930	14,510	14,650	36,600	3,662.50
2023-11-27	15,250	15,270	14,730	15,020	53,500	3,755
2023-11-24	15,290	15,480	15,050	15,290	55,300	3,822.50
2023-11-22	15,120	15,300	14,810	15,180	60,800	3,795
2023-11-21	15,350	15,920	14,950	15,410	78,800	3,852.50
2023-11-20	14,140	15,230	14,140	15,100	77,600	3,775
2023-11-17	14,510	14,560	14,150	14,250	38,300	3,562.50
2023-11-16	14,460	14,650	14,250	14,450	35,700	3,612.50
2023-11-15	14,910	15,050	14,220	14,300	66,500	3,575
2023-11-14	14,770	14,770	14,140	14,140	37,900	3,535
2023-11-13	14,820	15,010	14,510	14,600	33,100	3,650
2023-11-10	14,770	14,990	14,580	14,860	43,200	3,715
2023-11-09	15,000	15,250	14,850	15,150	35,500	3,787.50
2023-11-08	15,940	16,090	14,980	15,000	63,400	3,750
2023-11-07	15,590	15,640	15,280	15,470	34,500	3,867.50
2023-11-06	15,840	15,870	15,210	15,730	64,400	3,932.50
2023-11-02	14,710	15,120	14,540	15,050	63,000	3,762.50
2023-11-01	14,970	15,010	14,110	14,250	57,600	3,562.50
2023-10-31	14,280	14,650	14,200	14,530	45,400	3,632.50
2023-10-30	14,180	14,830	14,180	14,420	49,200	3,605
2023-10-27	14,160	14,610	13,950	14,410	40,700	3,602.50
2023-10-26	14,000	14,350	13,850	13,930	87,100	3,482.50
2023-10-25	15,540	15,590	14,530	14,600	94,400	3,650
2023-10-24	14,820	15,420	14,130	15,210	116,500	3,802.50
2023-10-23	14,590	14,920	14,230	14,330	68,800	3,582.50
2023-10-20	13,840	14,720	13,630	14,410	88,200	3,602.50
2023-10-19	13,850	14,090	13,580	13,900	80,400	3,475
2023-10-18	14,170	14,450	13,800	14,450	69,500	3,612.50
2023-10-17	14,870	15,070	13,900	14,160	110,800	3,540
2023-10-16	15,260	15,260	14,320	14,420	117,500	3,605
2023-10-13	16,350	16,490	15,640	15,660	109,700	3,915
2023-10-12	16,420	17,200	16,330	16,980	73,200	4,245
2023-10-11	16,920	16,920	16,190	16,300	78,600	4,075
2023-10-10	17,460	17,480	17,000	17,000	51,000	4,250
2023-10-06	17,500	17,500	16,800	17,260	67,800	4,315
2023-10-05	17,090	17,700	16,810	17,550	131,100	4,387.50
2023-10-04	17,290	17,590	16,850	16,850	82,800	4,212.50
2023-10-03	18,220	18,360	17,590	17,690	99,600	4,422.50
2023-10-02	19,090	19,180	18,380	18,380	57,800	4,595
2023-09-29	18,970	19,480	18,670	18,940	59,100	4,735
2023-09-28	19,750	19,750	18,940	18,960	44,900	4,740
2023-09-27	19,700	20,950	19,490	19,680	100,000	4,920
2023-09-26	19,460	19,750	19,150	19,650	50,400	4,912.50
2023-09-25	19,500	19,700	19,230	19,460	56,300	4,865
2023-09-22	18,560	19,780	18,500	19,490	102,700	4,872.50
2023-09-21	18,380	18,800	18,100	18,560	68,400	4,640
2023-09-20	19,600	19,680	18,480	18,500	94,100	4,625
2023-09-19	18,920	19,530	18,760	19,400	104,800	4,850
2023-09-15	20,190	20,760	18,000	18,850	325,500	4,712.50
2023-09-14	20,900	20,900	19,910	20,690	373,700	5,172.50
2023-09-13	16,360	17,150	16,180	16,900	118,100	4,225
2023-09-12	16,270	16,790	16,270	16,450	108,800	4,112.50
2023-09-11	17,390	17,590	16,080	16,200	105,800	4,050
2023-09-08	17,260	17,610	17,200	17,310	33,100	4,327.50
2023-09-07	17,930	17,930	17,320	17,460	41,500	4,365
2023-09-06	18,270	18,580	18,030	18,130	25,200	4,532.50
2023-09-05	18,060	18,620	17,880	18,260	26,000	4,565
2023-09-04	18,510	18,860	18,110	18,110	24,800	4,527.50
2023-09-01	18,350	18,560	18,060	18,410	41,100	4,602.50
2023-08-31	18,100	18,900	18,100	18,650	68,500	4,662.50
2023-08-30	18,480	18,500	17,810	18,050	81,200	4,512.50
2023-08-29	17,090	18,490	17,000	18,490	77,300	4,622.50
2023-08-28	17,020	17,280	16,740	17,030	27,500	4,257.50
2023-08-25	16,660	17,350	16,310	16,840	59,300	4,210
2023-08-24	17,240	17,330	16,440	16,680	27,400	4,170
2023-08-23	16,670	17,000	16,570	16,960	23,800	4,240
2023-08-22	17,670	17,670	16,470	16,660	60,500	4,165
2023-08-21	17,100	17,760	17,010	17,480	59,600	4,370
2023-08-18	16,300	16,570	16,170	16,580	21,900	4,145
2023-08-17	16,000	16,890	15,580	16,600	77,300	4,150
2023-08-16	16,500	16,530	15,960	16,190	72,000	4,047.50
2023-08-15	17,220	17,220	16,660	16,900	37,200	4,225
2023-08-14	17,950	17,950	16,890	17,050	45,200	4,262.50
2023-08-10	18,470	18,470	17,590	17,950	70,100	4,487.50
2023-08-09	18,690	18,870	18,420	18,580	31,900	4,645
2023-08-08	19,350	19,460	18,500	18,850	53,300	4,712.50
2023-08-07	19,400	19,600	19,030	19,350	26,000	4,837.50
2023-08-04	19,940	20,230	19,580	19,690	34,800	4,922.50
2023-08-03	20,520	20,700	19,910	19,950	36,900	4,987.50
2023-08-02	21,250	21,300	20,800	20,820	15,400	5,205
2023-08-01	20,890	21,260	20,670	21,220	16,000	5,305
2023-07-31	20,740	21,000	20,530	20,890	28,300	5,222.50
2023-07-28	20,570	20,860	20,060	20,330	33,900	5,082.50
2023-07-27	20,570	20,920	20,570	20,820	23,100	5,205
2023-07-26	20,820	20,990	20,530	20,800	19,100	5,200
2023-07-25	21,400	21,400	20,650	20,930	23,200	5,232.50
2023-07-24	20,760	21,530	20,740	21,250	24,500	5,312.50
2023-07-21	21,040	21,420	20,530	20,570	39,300	5,142.50
2023-07-20	21,410	21,650	21,140	21,230	27,500	5,307.50
2023-07-19	22,380	22,600	21,610	21,650	37,800	5,412.50
2023-07-18	22,080	23,270	22,080	22,230	46,400	5,557.50
2023-07-14	22,510	22,590	21,800	22,200	45,500	5,550
2023-07-13	21,600	22,180	21,020	22,010	37,800	5,502.50
2023-07-12	23,200	23,200	21,630	21,630	57,600	5,407.50
2023-07-11	22,700	23,450	22,260	22,700	102,600	5,675
2023-07-10	22,400	22,650	21,680	21,680	47,400	5,420
2023-07-07	20,850	22,450	20,650	21,990	92,000	5,497.50
2023-07-06	20,410	21,330	20,220	20,870	77,500	5,217.50
2023-07-05	21,500	21,550	20,740	21,110	58,700	5,277.50
2023-07-04	21,360	22,070	21,220	21,810	49,600	5,452.50
2023-07-03	20,640	21,780	20,640	21,380	64,700	5,345
2023-06-30	19,800	20,660	19,640	20,490	49,000	5,122.50
2023-06-29	19,940	20,130	19,670	19,780	31,800	4,945
2023-06-28	20,230	20,450	19,630	19,770	48,800	4,942.50
2023-06-27	19,700	20,180	19,510	19,840	66,500	4,960
2023-06-26	20,390	21,050	19,850	20,200	87,100	5,050
2023-06-23	22,280	22,350	19,860	20,370	144,300	5,092.50
2023-06-22	20,990	22,330	20,800	21,450	153,300	5,362.50
2023-06-21	20,000	21,800	19,810	20,590	129,600	5,147.50
2023-06-20	20,280	20,600	19,520	20,110	74,800	5,027.50
2023-06-19	20,000	20,560	19,700	20,110	116,800	5,027.50
2023-06-16	17,900	20,990	17,610	20,030	361,800	5,007.50
2023-06-15	18,740	19,000	17,500	17,500	173,500	4,375
2023-06-14	19,720	20,490	17,800	18,800	351,500	4,700
2023-06-13	19,750	19,880	19,120	19,320	135,900	4,830
2023-06-12	19,350	20,140	18,900	19,560	314,800	4,890
2023-06-09	16,720	17,440	16,710	17,350	62,100	4,337.50
2023-06-08	17,030	17,030	16,400	16,480	68,400	4,120
2023-06-07	17,300	17,660	16,820	17,050	47,200	4,262.50
2023-06-06	17,240	17,260	16,840	17,130	40,800	4,282.50
2023-06-05	16,200	17,270	15,980	17,250	76,500	4,312.50
2023-06-02	15,800	16,180	15,380	16,080	90,200	4,020
2023-06-01	15,950	16,170	15,750	15,940	42,400	3,985
2023-05-31	16,470	16,550	16,010	16,120	36,300	4,030
2023-05-30	16,390	16,390	15,950	16,390	41,300	4,097.50
2023-05-29	16,340	16,350	15,800	16,300	38,300	4,075
2023-05-26	17,100	17,100	16,230	16,230	76,100	4,057.50
2023-05-25	17,100	17,100	16,520	16,910	45,800	4,227.50
2023-05-24	16,600	17,210	16,500	17,020	46,200	4,255
2023-05-23	17,530	17,540	16,800	16,890	55,800	4,222.50
2023-05-22	17,390	17,770	17,340	17,460	30,400	4,365
2023-05-19	17,400	17,620	17,100	17,380	53,400	4,345
2023-05-18	17,680	17,990	17,340	17,420	55,400	4,355
2023-05-17	17,340	17,640	17,010	17,580	45,700	4,395
2023-05-16	16,900	17,370	16,710	17,340	53,700	4,335
2023-05-15	16,600	16,900	16,280	16,820	46,200	4,205
2023-05-12	16,710	16,930	16,380	16,600	61,400	4,150
2023-05-11	17,090	17,650	16,820	16,830	60,200	4,207.50
2023-05-10	17,000	17,650	16,600	16,790	93,600	4,197.50
2023-05-09	16,400	17,200	16,370	16,670	86,300	4,167.50
2023-05-08	15,400	16,450	15,280	16,310	103,600	4,077.50
2023-05-02	15,130	15,490	15,120	15,280	33,400	3,820
2023-05-01	15,310	15,490	15,100	15,140	45,600	3,785
2023-04-28	15,780	15,780	14,880	15,060	95,700	3,765
2023-04-27	15,500	15,960	15,420	15,580	84,900	3,895
2023-04-26	15,500	15,770	15,120	15,500	150,700	3,875
2023-04-25	15,670	16,070	15,640	15,640	54,100	3,910
2023-04-24	15,980	15,980	15,610	15,670	47,000	3,917.50
2023-04-21	15,750	16,230	15,620	16,070	46,200	4,017.50
2023-04-20	15,710	16,100	15,550	15,750	44,100	3,937.50
2023-04-19	16,210	16,260	15,750	15,940	86,200	3,985
2023-04-18	15,850	16,290	15,780	16,030	62,300	4,007.50
2023-04-17	16,820	16,900	15,980	16,210	93,800	4,052.50
2023-04-14	16,450	17,240	16,250	17,150	137,400	4,287.50
2023-04-13	15,570	16,170	15,510	16,090	129,000	4,022.50
2023-04-12	15,430	15,960	15,220	15,610	140,100	3,902.50
2023-04-11	16,600	16,900	15,480	15,510	379,900	3,877.50
2023-04-10	18,580	19,690	18,580	19,480	35,000	4,870
2023-04-07	18,680	18,910	18,140	18,490	23,500	4,622.50
2023-04-06	18,090	18,680	17,790	18,450	50,300	4,612.50
2023-04-05	18,920	19,330	18,420	18,490	34,800	4,622.50
2023-04-04	19,080	19,740	18,830	19,320	36,700	4,830
2023-04-03	20,680	20,680	19,010	19,310	58,400	4,827.50
2023-03-31	19,650	20,640	19,610	20,260	51,200	5,065
2023-03-30	19,500	20,050	19,350	19,670	52,700	4,917.50
2023-03-29	19,290	19,600	19,010	19,300	33,400	4,825
2023-03-28	19,010	19,360	18,570	19,290	53,700	4,822.50
2023-03-27	18,800	19,730	18,500	19,230	73,800	4,807.50
2023-03-24	18,600	18,870	18,210	18,700	72,800	4,675
2023-03-23	17,520	18,740	17,360	18,610	141,300	4,652.50
2023-03-22	16,440	18,360	16,310	17,520	155,700	4,380
2023-03-20	15,530	17,110	15,480	16,670	315,400	4,167.50
2023-03-17	14,830	14,830	14,820	14,830	72,200	3,707.50
2023-03-16	12,510	12,540	11,810	11,830	89,700	2,957.50
2023-03-15	12,790	12,900	12,610	12,770	30,800	3,192.50
2023-03-14	12,620	12,910	12,220	12,490	43,500	3,122.50
2023-03-13	12,510	13,010	12,510	12,920	24,700	3,230
2023-03-10	13,000	13,010	12,690	12,820	39,300	3,205
2023-03-09	13,020	13,540	13,020	13,250	31,300	3,312.50
2023-03-08	12,690	13,070	12,600	13,010	16,600	3,252.50
2023-03-07	12,970	13,130	12,770	12,870	41,700	3,217.50
2023-03-06	12,690	12,990	12,560	12,780	29,300	3,195
2023-03-03	12,470	12,630	12,370	12,500	15,900	3,125
2023-03-02	12,390	12,480	12,290	12,450	13,700	3,112.50
2023-03-01	12,640	12,710	11,970	12,390	42,800	3,097.50
2023-02-28	12,450	12,800	12,290	12,580	20,000	3,145
2023-02-27	12,380	12,720	12,350	12,420	20,500	3,105
2023-02-24	12,770	12,770	12,400	12,510	15,300	3,127.50
2023-02-22	12,440	12,800	12,340	12,570	18,700	3,142.50
2023-02-21	13,020	13,050	12,690	12,740	28,200	3,185
2023-02-20	12,600	13,140	12,450	12,950	38,100	3,237.50
2023-02-17	12,700	12,770	12,400	12,630	28,500	3,157.50
2023-02-16	12,170	13,050	12,110	12,880	54,100	3,220
2023-02-15	11,920	12,080	11,820	12,010	19,000	3,002.50
2023-02-14	12,000	12,040	11,710	11,920	20,500	2,980
2023-02-13	12,010	12,100	11,800	11,890	27,100	2,972.50
2023-02-10	12,630	12,760	12,250	12,330	25,500	3,082.50
2023-02-09	12,420	12,580	12,230	12,500	17,900	3,125
2023-02-08	12,330	12,520	12,140	12,500	21,200	3,125
2023-02-07	11,770	12,130	11,740	12,130	24,100	3,032.50
2023-02-06	11,900	11,940	11,610	11,690	25,800	2,922.50
2023-02-03	12,090	12,100	11,790	11,870	32,600	2,967.50
2023-02-02	12,000	12,620	11,970	12,040	74,300	3,010
2023-02-01	11,760	12,300	11,710	11,750	50,800	2,937.50
2023-01-31	11,860	11,980	11,430	11,430	33,300	2,857.50
2023-01-30	11,520	12,120	11,330	11,860	78,500	2,965
2023-01-27	11,030	11,510	10,960	11,220	82,800	2,805
2023-01-26	12,900	12,900	11,030	11,030	204,200	2,757.50
2023-01-25	11,840	12,240	11,810	12,240	18,200	3,060
2023-01-24	11,870	12,010	11,660	11,990	20,600	2,997.50
2023-01-23	12,250	12,410	11,820	11,900	39,700	2,975
2023-01-20	11,720	11,990	11,630	11,980	21,200	2,995
2023-01-19	11,290	11,760	11,190	11,760	32,300	2,940
2023-01-18	11,200	11,400	10,800	11,400	27,800	2,850
2023-01-17	10,800	11,260	10,700	11,070	22,500	2,767.50
2023-01-16	11,010	11,690	10,680	10,700	48,800	2,675
2023-01-13	10,850	10,860	10,480	10,580	23,000	2,645
2023-01-12	10,990	11,000	10,720	10,960	22,800	2,740
2023-01-11	10,490	10,930	10,490	10,830	29,900	2,707.50
2023-01-10	10,140	10,340	10,140	10,330	13,600	2,582.50
2023-01-06	9,920	10,100	9,910	10,030	13,500	2,507.50
2023-01-05	10,020	10,240	9,990	10,000	12,900	2,500
2023-01-04	10,400	10,400	9,940	10,050	23,400	2,512.50

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