Macbee Planet Inc 7095
TSE · Japan · Technologiedienstleistungen
¥1.121,00-27,00 (-2,35 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.121,00 | -2,35 % | ¥1.141,00 | ¥1.148,00 | ¥1.116,00 | 62,20K |
| 2026-10-01 | ¥1.148,00 | -0,17 % | ¥1.144,00 | ¥1.157,00 | ¥1.136,00 | 33,50K |
| 2026-09-30 | ¥1.150,00 | +1,32 % | ¥1.145,00 | ¥1.156,00 | ¥1.131,00 | 50,20K |
| 2026-09-29 | ¥1.135,00 | -0,61 % | ¥1.141,00 | ¥1.145,00 | ¥1.131,00 |
| 51,40K |
| 2026-09-28 | ¥1.142,00 | -0,26 % | ¥1.151,00 | ¥1.151,00 | ¥1.139,00 | 36,40K |
| 2026-09-25 | ¥1.145,00 | -0,78 % | ¥1.154,00 | ¥1.160,00 | ¥1.136,00 | 66,50K |
| 2026-09-24 | ¥1.154,00 | -0,17 % | ¥1.154,00 | ¥1.175,00 | ¥1.145,00 | 65,40K |
| 2026-09-18 | ¥1.156,00 | -0,26 % | ¥1.162,00 | ¥1.176,00 | ¥1.156,00 | 51,50K |
| 2026-09-17 | ¥1.159,00 | +0,70 % | ¥1.152,00 | ¥1.172,00 | ¥1.152,00 | 58,90K |
| 2026-09-16 | ¥1.151,00 | -1,29 % | ¥1.174,00 | ¥1.174,00 | ¥1.151,00 | 54,40K |
| 2026-09-15 | ¥1.166,00 | -2,51 % | ¥1.187,00 | ¥1.189,00 | ¥1.162,00 | 96,30K |
| 2026-09-14 | ¥1.196,00 | +2,40 % | ¥1.151,00 | ¥1.200,00 | ¥1.142,00 | 87,30K |
| 2026-09-11 | ¥1.168,00 | -3,95 % | ¥1.186,00 | ¥1.213,00 | ¥1.140,00 | 149,50K |
| 2026-09-10 | ¥1.216,00 | +1,76 % | ¥1.188,00 | ¥1.226,00 | ¥1.174,00 | 93,70K |
| 2026-09-09 | ¥1.195,00 | -4,09 % | ¥1.243,00 | ¥1.244,00 | ¥1.195,00 | 77,20K |
| 2026-09-08 | ¥1.246,00 | -1,42 % | ¥1.260,00 | ¥1.263,00 | ¥1.241,00 | 51,20K |
| 2026-09-07 | ¥1.264,00 | +0,32 % | ¥1.262,00 | ¥1.285,00 | ¥1.251,00 | 50,70K |
| 2026-09-04 | ¥1.260,00 | +1,61 % | ¥1.238,00 | ¥1.263,00 | ¥1.238,00 | 44,30K |
| 2026-09-03 | ¥1.240,00 | 0,00 % | ¥1.239,00 | ¥1.258,00 | ¥1.237,00 | 49,10K |
| 2026-09-02 | ¥1.240,00 | -2,52 % | ¥1.267,00 | ¥1.267,00 | ¥1.236,00 | 73,70K |
| 2026-09-01 | ¥1.272,00 | -1,09 % | ¥1.280,00 | ¥1.298,00 | ¥1.267,00 | 57,50K |
| 2026-08-31 | ¥1.286,00 | +0,08 % | ¥1.284,00 | ¥1.295,00 | ¥1.277,00 | 40,70K |
| 2026-08-28 | ¥1.285,00 | +0,71 % | ¥1.270,00 | ¥1.295,00 | ¥1.270,00 | 42,30K |
| 2026-08-27 | ¥1.276,00 | -0,23 % | ¥1.288,00 | ¥1.297,00 | ¥1.270,00 | 56,80K |
| 2026-08-26 | ¥1.279,00 | +0,55 % | ¥1.272,00 | ¥1.305,00 | ¥1.272,00 | 70,30K |
| 2026-08-25 | ¥1.272,00 | +0,63 % | ¥1.271,00 | ¥1.275,00 | ¥1.262,00 | 36,10K |
| 2026-08-24 | ¥1.264,00 | +0,24 % | ¥1.265,00 | ¥1.281,00 | ¥1.259,00 | 57,10K |
| 2026-08-21 | ¥1.261,00 | +0,16 % | ¥1.258,00 | ¥1.263,00 | ¥1.243,00 | 47,60K |
| 2026-08-20 | ¥1.259,00 | +3,62 % | ¥1.225,00 | ¥1.259,00 | ¥1.225,00 | 59,90K |
| 2026-08-19 | ¥1.215,00 | 0,00 % | ¥1.222,00 | ¥1.237,00 | ¥1.210,00 | 50,80K |
| 2026-08-18 | ¥1.215,00 | -1,86 % | ¥1.228,00 | ¥1.234,00 | ¥1.215,00 | 87,60K |
| 2026-08-17 | ¥1.238,00 | -1,35 % | ¥1.241,00 | ¥1.250,00 | ¥1.226,00 | 75,90K |
| 2026-08-14 | ¥1.255,00 | +2,37 % | ¥1.216,00 | ¥1.256,00 | ¥1.210,00 | 73,50K |
| 2026-08-13 | ¥1.226,00 | -1,37 % | ¥1.243,00 | ¥1.243,00 | ¥1.215,00 | 65,30K |
| 2026-08-12 | ¥1.243,00 | +1,72 % | ¥1.230,00 | ¥1.256,00 | ¥1.222,00 | 77,80K |
| 2026-08-10 | ¥1.222,00 | -0,57 % | ¥1.236,00 | ¥1.243,00 | ¥1.221,00 | 39,90K |
| 2026-08-07 | ¥1.229,00 | +0,57 % | ¥1.230,00 | ¥1.238,00 | ¥1.219,00 | 32,10K |
| 2026-08-06 | ¥1.222,00 | +0,83 % | ¥1.216,00 | ¥1.246,00 | ¥1.213,00 | 40,80K |
| 2026-08-05 | ¥1.212,00 | -1,06 % | ¥1.215,00 | ¥1.224,00 | ¥1.208,00 | 45,10K |
| 2026-08-04 | ¥1.225,00 | +0,25 % | ¥1.208,00 | ¥1.242,00 | ¥1.208,00 | 71,70K |
| 2026-08-03 | ¥1.222,00 | +1,24 % | ¥1.221,00 | ¥1.229,00 | ¥1.198,00 | 75,50K |
| 2026-07-31 | ¥1.207,00 | -1,95 % | ¥1.210,00 | ¥1.227,00 | ¥1.202,00 | 52,60K |
| 2026-07-30 | ¥1.231,00 | -0,32 % | ¥1.235,00 | ¥1.249,00 | ¥1.222,00 | 61,60K |
| 2026-07-29 | ¥1.235,00 | +2,66 % | ¥1.247,00 | ¥1.264,00 | ¥1.187,00 | 121,50K |
| 2026-07-28 | ¥1.203,00 | -0,41 % | ¥1.206,00 | ¥1.225,00 | ¥1.190,00 | 82,50K |
| 2026-07-27 | ¥1.208,00 | +5,87 % | ¥1.148,00 | ¥1.208,00 | ¥1.148,00 | 88,10K |
| 2026-07-24 | ¥1.141,00 | -1,47 % | ¥1.160,00 | ¥1.160,00 | ¥1.138,00 | 52,40K |
| 2026-07-23 | ¥1.158,00 | -0,94 % | ¥1.169,00 | ¥1.176,00 | ¥1.157,00 | 39,10K |
| 2026-07-22 | ¥1.169,00 | +1,12 % | ¥1.156,00 | ¥1.178,00 | ¥1.146,00 | 73,80K |
| 2026-07-21 | ¥1.156,00 | 0,00 % | ¥1.157,00 | ¥1.180,00 | ¥1.154,00 | 100,70K |
| 2026-07-17 | ¥1.156,00 | +0,52 % | ¥1.153,00 | ¥1.164,00 | ¥1.140,00 | 90,50K |
| 2026-07-16 | ¥1.150,00 | -1,03 % | ¥1.150,00 | ¥1.192,00 | ¥1.150,00 | 56,70K |
| 2026-07-15 | ¥1.162,00 | 0,00 % | ¥1.163,00 | ¥1.166,00 | ¥1.151,00 | 50,10K |
| 2026-07-14 | ¥1.162,00 | +0,87 % | ¥1.153,00 | ¥1.184,00 | ¥1.153,00 | 96,50K |
| 2026-07-13 | ¥1.152,00 | +0,26 % | ¥1.155,00 | ¥1.177,00 | ¥1.146,00 | 91,90K |
| 2026-07-10 | ¥1.149,00 | +3,51 % | ¥1.111,00 | ¥1.158,00 | ¥1.111,00 | 107,40K |
| 2026-07-09 | ¥1.110,00 | +0,91 % | ¥1.100,00 | ¥1.116,00 | ¥1.081,00 | 47,40K |
| 2026-07-08 | ¥1.100,00 | +0,46 % | ¥1.109,00 | ¥1.113,00 | ¥1.091,00 | 69,60K |
| 2026-07-07 | ¥1.095,00 | -1,71 % | ¥1.106,00 | ¥1.125,00 | ¥1.095,00 | 64,10K |
| 2026-07-06 | ¥1.114,00 | +0,81 % | ¥1.111,00 | ¥1.127,00 | ¥1.105,00 | 101,60K |
| 2026-07-03 | ¥1.105,00 | 0,00 % | ¥1.105,00 | ¥1.122,00 | ¥1.097,00 | 108,30K |
| 2026-07-02 | ¥1.105,00 | +0,91 % | ¥1.103,00 | ¥1.144,00 | ¥1.093,00 | 109,80K |
| 2026-07-01 | ¥1.095,00 | +2,62 % | ¥1.067,00 | ¥1.110,00 | ¥1.067,00 | 97,40K |
| 2026-06-30 | ¥1.067,00 | +0,76 % | ¥1.063,00 | ¥1.076,00 | ¥1.050,00 | 96,30K |
| 2026-06-29 | ¥1.059,00 | +1,05 % | ¥1.078,00 | ¥1.082,00 | ¥1.053,00 | 86,50K |
| 2026-06-26 | ¥1.048,00 | -0,85 % | ¥1.059,00 | ¥1.062,00 | ¥1.036,00 | 140,90K |
| 2026-06-25 | ¥1.057,00 | 0,00 % | ¥1.057,00 | ¥1.062,00 | ¥1.050,00 | 59,00K |
| 2026-06-24 | ¥1.057,00 | +1,05 % | ¥1.057,00 | ¥1.073,00 | ¥1.052,00 | 75,70K |
| 2026-06-23 | ¥1.046,00 | -2,52 % | ¥1.074,00 | ¥1.074,00 | ¥1.043,00 | 88,60K |
| 2026-06-22 | ¥1.073,00 | -0,37 % | ¥1.091,00 | ¥1.097,00 | ¥1.059,00 | 59,90K |
| 2026-06-19 | ¥1.077,00 | +0,19 % | ¥1.083,00 | ¥1.083,00 | ¥1.053,00 | 102,40K |
| 2026-06-18 | ¥1.075,00 | -0,74 % | ¥1.083,00 | ¥1.098,00 | ¥1.059,00 | 85,50K |
| 2026-06-17 | ¥1.083,00 | +4,74 % | ¥1.041,00 | ¥1.101,00 | ¥1.039,00 | 180,20K |
| 2026-06-16 | ¥1.034,00 | +2,78 % | ¥1.001,00 | ¥1.035,00 | ¥985,00 | 333,20K |
| 2026-06-15 | ¥1.006,00 | +2,76 % | ¥1.007,00 | ¥1.036,00 | ¥997,00 | 260,40K |
| 2026-06-12 | ¥979,00 | -15,82 % | ¥1.035,00 | ¥1.039,00 | ¥976,00 | 1,01M |
| 2026-06-11 | ¥1.163,00 | -0,34 % | ¥1.145,00 | ¥1.166,00 | ¥1.125,00 | 138,70K |
| 2026-06-10 | ¥1.167,00 | +0,78 % | ¥1.158,00 | ¥1.172,00 | ¥1.144,00 | 67,40K |
| 2026-06-09 | ¥1.158,00 | +1,05 % | ¥1.167,00 | ¥1.180,00 | ¥1.152,00 | 120,90K |
| 2026-06-08 | ¥1.146,00 | -4,18 % | ¥1.171,00 | ¥1.190,00 | ¥1.137,00 | 138,10K |
| 2026-06-05 | ¥1.196,00 | +4,64 % | ¥1.148,00 | ¥1.215,00 | ¥1.148,00 | 278,10K |
| 2026-06-04 | ¥1.143,00 | -0,70 % | ¥1.141,00 | ¥1.174,00 | ¥1.128,00 | 130,60K |
| 2026-06-03 | ¥1.151,00 | -1,54 % | ¥1.146,00 | ¥1.180,00 | ¥1.123,00 | 169,00K |
| 2026-06-02 | ¥1.169,00 | +1,21 % | ¥1.157,00 | ¥1.200,00 | ¥1.131,00 | 184,30K |
| 2026-06-01 | ¥1.155,00 | +0,26 % | ¥1.160,00 | ¥1.193,00 | ¥1.152,00 | 136,30K |
| 2026-05-29 | ¥1.152,00 | -1,37 % | ¥1.165,00 | ¥1.172,00 | ¥1.150,00 | 122,40K |
| 2026-05-28 | ¥1.168,00 | -0,60 % | ¥1.172,00 | ¥1.172,00 | ¥1.160,00 | 74,90K |
| 2026-05-27 | ¥1.175,00 | -0,25 % | ¥1.194,00 | ¥1.195,00 | ¥1.165,00 | 84,80K |
| 2026-05-26 | ¥1.178,00 | -1,34 % | ¥1.189,00 | ¥1.198,00 | ¥1.177,00 | 43,00K |
| 2026-05-25 | ¥1.194,00 | -0,58 % | ¥1.213,00 | ¥1.213,00 | ¥1.164,00 | 121,50K |