暗号資産
FISCO BTC Index
7/25 21:14:53
17,226,983
7095 東証プライム サービス業
Ｍａｃｂｅｅ Ｐｌａｎｅｔ
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 2,984.0 | 3,130.0 | 2,981.0 | 3,005.0 | 245,100 | 3,005.0 |
| 2024/9/3 | 3,060.0 | 3,130.0 | 3,040.0 | 3,065.0 | 163,600 | 3,065.0 |
| 2024/9/2 | 3,050.0 | 3,080.0 | 3,015.0 | 3,040.0 | 126,500 | 3,040.0 |
| 2024/8/30 | 3,075.0 | 3,100.0 | 3,025.0 | 3,050.0 | 183,000 | 3,050.0 |
| 2024/8/29 | 3,085.0 | 3,160.0 | 3,060.0 | 3,125.0 | 745,400 | 3,125.0 |
| 2024/8/28 | 3,150.0 | 3,160.0 | 3,035.0 | 3,105.0 | 138,500 | 3,105.0 |
| 2024/8/27 | 3,105.0 | 3,190.0 | 3,095.0 | 3,165.0 | 141,200 | 3,165.0 |
| 2024/8/26 | 3,090.0 | 3,185.0 | 3,085.0 | 3,150.0 | 183,600 | 3,150.0 |
| 2024/8/23 | 3,055.0 | 3,085.0 | 2,991.0 | 3,070.0 | 179,400 | 3,070.0 |
| 2024/8/22 | 3,060.0 | 3,110.0 | 3,015.0 | 3,060.0 | 140,300 | 3,060.0 |
| 2024/8/21 | 3,005.0 | 3,145.0 | 3,000.0 | 3,060.0 | 214,600 | 3,060.0 |
| 2024/8/20 | 2,961.0 | 3,095.0 | 2,961.0 | 3,065.0 | 206,600 | 3,065.0 |
| 2024/8/19 | 2,886.0 | 2,958.0 | 2,842.0 | 2,860.0 | 154,400 | 2,860.0 |
| 2024/8/16 | 2,815.0 | 2,849.0 | 2,780.0 | 2,836.0 | 125,200 | 2,836.0 |
| 2024/8/15 | 2,730.0 | 2,765.0 | 2,701.0 | 2,712.0 | 175,000 | 2,712.0 |
| 2024/8/14 | 2,651.0 | 2,786.0 | 2,641.0 | 2,756.0 | 156,500 | 2,756.0 |
| 2024/8/13 | 2,550.0 | 2,675.0 | 2,537.0 | 2,670.0 | 155,700 | 2,670.0 |
| 2024/8/9 | 2,499.0 | 2,557.0 | 2,405.0 | 2,487.0 | 276,400 | 2,487.0 |
| 2024/8/8 | 2,422.0 | 2,549.0 | 2,390.0 | 2,484.0 | 259,200 | 2,484.0 |
| 2024/8/7 | 2,352.0 | 2,537.0 | 2,334.0 | 2,472.0 | 332,600 | 2,472.0 |