KabuInsight

Ｍａｃｂｅｅ　Ｐｌａｎｅｔ

7095
プライム/サービス業/Macbee Planet,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,397.01,397.01,317.01,346.0-51.0-3.65%289,500
2026-03-121,414.01,414.01,381.01,397.0-49.0-3.39%197,700
2026-03-111,423.01,458.01,418.01,446.0+30.0+2.12%161,300
2026-03-101,385.01,424.01,379.01,416.0+41.0+2.98%97,000
2026-03-091,362.01,379.01,346.01,375.0-39.0-2.76%109,200
2026-03-061,380.01,415.01,362.01,414.0+30.0+2.17%97,000
2026-03-051,371.01,403.01,368.01,384.0+50.0+3.75%118,400
2026-03-041,360.01,365.01,270.01,334.0-42.0-3.05%347,200
2026-03-031,428.01,430.01,376.01,376.0-56.0-3.91%192,100
2026-03-021,440.01,451.01,423.01,432.0-28.0-1.92%100,500
2026-02-271,460.01,482.01,452.01,460.0+1.0+0.07%100,500
2026-02-261,429.01,468.01,429.01,459.0+32.0+2.24%139,400
2026-02-251,426.01,462.01,426.01,427.0+1.0+0.07%82,100
2026-02-241,450.01,450.01,412.01,426.0-35.0-2.40%126,000
2026-02-201,464.01,467.01,441.01,461.0-3.0-0.20%97,800
2026-02-191,480.01,480.01,451.01,464.0-3.0-0.20%66,900
2026-02-181,471.01,479.01,455.01,467.0-3.0-0.20%90,200
2026-02-171,470.01,494.01,455.01,470.0+23.0+1.59%110,900
2026-02-161,442.01,457.01,437.01,447.0+12.0+0.84%99,100
2026-02-131,477.01,478.01,426.01,435.0-33.0-2.25%190,600
2026-02-121,496.01,496.01,451.01,468.0-46.0-3.04%124,600
2026-02-101,465.01,517.01,465.01,514.0+44.0+2.99%129,700
2026-02-091,465.01,499.01,456.01,470.0+10.0+0.68%138,900
2026-02-061,471.01,474.01,434.01,460.0-28.0-1.88%110,100
2026-02-051,485.01,508.01,466.01,488.0+23.0+1.57%106,600
2026-02-041,480.01,480.01,453.01,465.0-16.0-1.08%71,900
2026-02-031,490.01,492.01,472.01,481.00.00.00%58,600
2026-02-021,465.01,504.01,463.01,481.0+12.0+0.82%119,800
2026-01-301,466.01,483.01,457.01,469.0+5.0+0.34%91,500
2026-01-291,465.01,474.01,430.01,464.0-2.0-0.14%239,000
2026-01-281,505.01,520.01,466.01,466.0-54.0-3.55%199,800
2026-01-271,520.01,535.01,490.01,520.0-3.0-0.20%112,100
2026-01-261,556.01,556.01,514.01,523.0-33.0-2.12%147,300
2026-01-231,551.01,580.01,540.01,556.0+8.0+0.52%93,700
2026-01-221,563.01,580.01,543.01,548.0-15.0-0.96%87,400
2026-01-211,550.01,577.01,535.01,563.0-17.0-1.08%110,500
2026-01-201,613.01,623.01,577.01,580.0-16.0-1.00%79,900
2026-01-191,598.01,602.01,550.01,596.0+14.0+0.88%104,600
2026-01-161,599.01,610.01,582.01,582.0-14.0-0.88%83,900
2026-01-151,551.01,601.01,550.01,596.0+33.0+2.11%110,500
2026-01-141,575.01,596.01,554.01,563.0+3.0+0.19%72,100
2026-01-131,601.01,604.01,546.01,560.0-40.0-2.50%145,000
2026-01-091,571.01,600.01,571.01,600.0+29.0+1.85%105,600
2026-01-081,580.01,581.01,556.01,571.0+14.0+0.90%85,400
2026-01-071,547.01,581.01,528.01,557.0+6.0+0.39%105,300
2026-01-061,508.01,567.01,507.01,551.0+47.0+3.13%157,300
2026-01-051,511.01,526.01,495.01,504.0-5.0-0.33%143,700
2025-12-301,526.01,548.01,503.01,509.0-16.0-1.05%213,600
2025-12-291,553.01,553.01,496.01,525.0-30.0-1.93%284,800
2025-12-261,525.01,567.01,509.01,555.0+43.0+2.84%372,300
2025-12-251,463.01,520.01,461.01,512.0+39.0+2.65%418,700
2025-12-241,461.01,503.01,460.01,473.00.00.00%263,400
2025-12-231,462.01,481.01,455.01,473.0-6.0-0.41%300,500
2025-12-221,560.01,561.01,478.01,479.0-66.0-4.27%281,200
2025-12-191,550.01,569.01,522.01,545.0+6.0+0.39%213,300
2025-12-181,533.01,594.01,515.01,539.0+35.0+2.33%614,400
2025-12-171,475.01,520.01,464.01,504.0+29.0+1.97%313,900
2025-12-161,469.01,504.01,461.01,475.0-30.0-1.99%481,100
2025-12-151,494.01,516.01,472.01,505.0+12.0+0.80%381,100
2025-12-121,492.01,562.01,481.01,493.0-311.0-17.24%1,264,500
2025-12-111,801.01,827.01,788.01,804.0+13.0+0.73%308,700
2025-12-101,805.01,810.01,775.01,791.0+24.0+1.36%181,300
2025-12-091,799.01,819.01,763.01,767.0-4.0-0.23%119,500
2025-12-081,754.01,777.01,734.01,771.0+15.0+0.85%152,200
2025-12-051,751.01,770.01,735.01,756.0-7.0-0.40%136,600
2025-12-041,700.01,764.01,700.01,763.0+67.0+3.95%184,800
2025-12-031,735.01,748.01,695.01,696.0-38.0-2.19%212,800
2025-12-021,746.01,765.01,729.01,734.0-13.0-0.74%140,500
2025-12-011,746.01,779.01,741.01,747.0+3.0+0.17%184,500
2025-11-281,774.01,778.01,744.01,744.0-11.0-0.63%123,600
2025-11-271,751.01,780.01,751.01,755.0-1.0-0.06%98,700
2025-11-261,750.01,769.01,742.01,756.0+15.0+0.86%88,300
2025-11-251,805.01,811.01,741.01,741.0-61.0-3.39%109,500
2025-11-211,731.01,811.01,731.01,802.0+44.0+2.50%152,300
2025-11-201,780.01,805.01,752.01,758.0-8.0-0.45%93,900
2025-11-191,760.01,779.01,742.01,766.0+3.0+0.17%85,900
2025-11-181,805.01,805.01,757.01,763.0-46.0-2.54%133,100
2025-11-171,802.01,820.01,755.01,809.0-4.0-0.22%264,100
2025-11-141,832.01,857.01,811.01,813.0-34.0-1.84%73,700
2025-11-131,920.01,921.01,847.01,847.0-50.0-2.64%123,100
2025-11-121,837.01,931.01,837.01,897.0+41.0+2.21%157,800
2025-11-111,855.01,863.01,827.01,856.0+21.0+1.14%133,200
2025-11-101,821.01,841.01,818.01,835.0+15.0+0.82%105,200
2025-11-071,791.01,823.01,781.01,820.0+5.0+0.28%129,300
2025-11-061,854.01,890.01,815.01,815.0-31.0-1.68%124,800
2025-11-051,889.01,891.01,813.01,846.0-68.0-3.55%214,100
2025-11-041,915.01,937.01,893.01,914.0-1.0-0.05%113,100
2025-10-311,901.01,979.01,891.01,915.0+27.0+1.43%189,700
2025-10-301,873.01,921.01,867.01,888.0+36.0+1.94%196,400
2025-10-291,972.01,972.01,836.01,852.0-120.0-6.09%367,300
2025-10-282,028.02,028.01,970.01,972.0-60.0-2.95%304,300
2025-10-272,035.02,061.02,031.02,032.0+1.0+0.05%85,500
2025-10-242,094.02,094.02,026.02,031.0-42.0-2.03%166,900
2025-10-232,072.02,102.02,067.02,073.0-22.0-1.05%66,500
2025-10-222,077.02,100.02,077.02,095.0+18.0+0.87%45,800
2025-10-212,061.02,100.02,061.02,077.0+16.0+0.78%58,400
2025-10-202,084.02,089.02,053.02,061.0+27.0+1.33%95,000
2025-10-172,075.02,080.02,034.02,034.0-71.0-3.37%127,500
2025-10-162,107.02,210.02,090.02,105.0-13.0-0.61%120,200
2025-10-152,089.02,121.02,073.02,118.0+67.0+3.27%87,800
2025-10-142,085.02,087.02,041.02,051.0-76.0-3.57%134,500
2025-10-102,106.02,129.02,080.02,127.0+5.0+0.24%82,000
2025-10-092,160.02,190.02,107.02,122.0-23.0-1.07%89,500
2025-10-082,141.02,167.02,131.02,145.0+5.0+0.23%94,200
2025-10-072,188.02,189.02,140.02,140.0-15.0-0.70%108,400
2025-10-062,194.02,194.02,125.02,155.0+23.0+1.08%108,000
2025-10-032,121.02,183.02,117.02,132.00.00.00%90,600
2025-10-022,191.02,225.02,107.02,132.0-69.0-3.13%184,000
2025-10-012,303.02,303.02,201.02,201.0-121.0-5.21%193,700
2025-09-302,318.02,342.02,292.02,322.0+24.0+1.04%135,000
2025-09-292,320.02,333.02,282.02,298.0+6.0+0.26%152,000
2025-09-262,267.02,328.02,254.02,292.0+63.0+2.83%317,900
2025-09-252,171.02,229.02,150.02,229.0+18.0+0.81%148,100
2025-09-242,239.02,242.02,161.02,211.0-3.0-0.14%174,500
2025-09-222,210.02,230.02,191.02,214.0+33.0+1.51%219,000
2025-09-192,210.02,210.02,130.02,181.0+6.0+0.28%256,300
2025-09-182,088.02,178.02,083.02,175.0+113.0+5.48%403,200
2025-09-172,027.02,086.02,010.02,062.0+37.0+1.83%459,700
2025-09-162,019.02,043.02,005.02,025.0+7.0+0.35%915,500
2025-09-122,020.02,063.02,016.02,018.0——1,994,200

直近120営業日分を表示