マネジメントソリューションズ(7033)の株価時系列情報
マネジメントソリューションズ(7033)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,921 | 1,930 | 1,846 | 1,848 | 223,700 |
| 2025/06/12 | 1,964 | 1,992 | 1,916 | 1,921 | 318,200 |
| 2025/06/11 | 2,014 | 2,017 | 1,986 | 2,008 | 103,600 |
| 2025/06/10 | 2,070 | 2,083 | 1,964 | 2,003 | 278,700 |
| 2025/06/09 | 2,030 | 2,065 | 2,008 | 2,045 | 113,100 |
| 2025/06/06 | 1,985 | 2,044 | 1,982 | 2,025 | 146,400 |
| 2025/06/05 | 2,040 | 2,080 | 2,015 | 2,029 | 212,500 |
| 2025/06/04 | 2,090 | 2,114 | 2,060 | 2,065 | 191,100 |
| 2025/06/03 | 2,100 | 2,155 | 2,070 | 2,115 | 137,900 |
| 2025/06/02 | 2,193 | 2,196 | 2,132 | 2,150 | 231,400 |
| 2025/05/30 | 2,228 | 2,301 | 2,221 | 2,243 | 102,200 |
| 2025/05/29 | 2,240 | 2,251 | 2,204 | 2,228 | 92,100 |
| 2025/05/28 | 2,256 | 2,297 | 2,235 | 2,235 | 84,800 |
| 2025/05/27 | 2,209 | 2,298 | 2,194 | 2,247 | 141,000 |
| 2025/05/26 | 2,180 | 2,218 | 2,148 | 2,181 | 108,900 |
| 2025/05/23 | 2,225 | 2,233 | 2,170 | 2,188 | 173,500 |
| 2025/05/22 | 2,206 | 2,310 | 2,199 | 2,232 | 142,900 |
| 2025/05/21 | 2,229 | 2,260 | 2,225 | 2,229 | 136,500 |
| 2025/05/20 | 2,205 | 2,400 | 2,192 | 2,263 | 279,800 |
| 2025/05/19 | 2,293 | 2,317 | 2,224 | 2,236 | 287,200 |
| 2025/05/16 | 2,299 | 2,385 | 2,259 | 2,343 | 404,800 |
| 2025/05/15 | 1,908 | 2,348 | 1,895 | 2,317 | 739,400 |
| 2025/05/14 | 1,940 | 1,948 | 1,898 | 1,948 | 46,600 |
| 2025/05/13 | 1,944 | 1,949 | 1,918 | 1,930 | 54,800 |
| 2025/05/12 | 1,936 | 1,939 | 1,888 | 1,928 | 47,200 |
| 2025/05/09 | 1,876 | 1,955 | 1,867 | 1,916 | 134,900 |
| 2025/05/08 | 1,881 | 1,942 | 1,874 | 1,892 | 97,200 |
| 2025/05/07 | 1,904 | 1,943 | 1,896 | 1,906 | 110,100 |
| 2025/05/02 | 1,895 | 1,906 | 1,859 | 1,888 | 79,800 |
| 2025/05/01 | 1,905 | 1,921 | 1,861 | 1,903 | 74,000 |
| 2025/04/30 | 1,913 | 1,934 | 1,883 | 1,932 | 97,400 |
| 2025/04/28 | 1,901 | 1,913 | 1,872 | 1,906 | 114,100 |
| 2025/04/25 | 1,899 | 1,908 | 1,873 | 1,892 | 53,000 |
| 2025/04/24 | 1,879 | 1,882 | 1,865 | 1,880 | 37,700 |
| 2025/04/23 | 1,890 | 1,901 | 1,855 | 1,878 | 59,200 |
| 2025/04/22 | 1,853 | 1,856 | 1,812 | 1,851 | 58,900 |
| 2025/04/21 | 1,870 | 1,898 | 1,842 | 1,855 | 48,900 |
| 2025/04/18 | 1,825 | 1,878 | 1,815 | 1,875 | 63,900 |
| 2025/04/17 | 1,820 | 1,840 | 1,779 | 1,825 | 63,600 |
| 2025/04/16 | 1,814 | 1,842 | 1,777 | 1,780 | 48,900 |
| 2025/04/15 | 1,811 | 1,835 | 1,789 | 1,804 | 73,000 |
| 2025/04/14 | 1,724 | 1,823 | 1,722 | 1,811 | 127,500 |
| 2025/04/11 | 1,635 | 1,719 | 1,606 | 1,719 | 104,200 |
| 2025/04/10 | 1,699 | 1,707 | 1,638 | 1,673 | 124,900 |
| 2025/04/09 | 1,526 | 1,589 | 1,515 | 1,579 | 157,700 |
| 2025/04/08 | 1,455 | 1,539 | 1,455 | 1,533 | 111,500 |
| 2025/04/07 | 1,444 | 1,461 | 1,374 | 1,384 | 224,500 |
| 2025/04/04 | 1,656 | 1,662 | 1,552 | 1,589 | 214,000 |
| 2025/04/03 | 1,649 | 1,710 | 1,645 | 1,681 | 215,000 |
| 2025/04/02 | 1,745 | 1,749 | 1,710 | 1,734 | 100,000 |
| 2025/04/01 | 1,795 | 1,809 | 1,735 | 1,745 | 108,600 |
| 2025/03/31 | 1,811 | 1,811 | 1,767 | 1,775 | 104,600 |
| 2025/03/28 | 1,781 | 1,854 | 1,778 | 1,846 | 116,800 |
| 2025/03/27 | 1,776 | 1,803 | 1,773 | 1,801 | 51,200 |
| 2025/03/26 | 1,770 | 1,826 | 1,770 | 1,797 | 61,500 |
| 2025/03/25 | 1,782 | 1,797 | 1,764 | 1,775 | 50,600 |
| 2025/03/24 | 1,775 | 1,781 | 1,760 | 1,776 | 55,800 |
| 2025/03/21 | 1,802 | 1,803 | 1,737 | 1,775 | 217,500 |
| 2025/03/19 | 1,792 | 1,847 | 1,789 | 1,842 | 74,200 |
| 2025/03/18 | 1,814 | 1,819 | 1,780 | 1,792 | 70,400 |
| 2025/03/17 | 1,824 | 1,832 | 1,772 | 1,783 | 123,700 |
| 2025/03/14 | 1,782 | 1,790 | 1,740 | 1,756 | 66,400 |
| 2025/03/13 | 1,801 | 1,826 | 1,790 | 1,790 | 53,100 |
| 2025/03/12 | 1,793 | 1,854 | 1,793 | 1,814 | 52,700 |
| 2025/03/11 | 1,845 | 1,855 | 1,744 | 1,793 | 105,800 |
| 2025/03/10 | 1,772 | 1,876 | 1,769 | 1,855 | 104,800 |
| 2025/03/07 | 1,802 | 1,810 | 1,752 | 1,752 | 91,000 |
| 2025/03/06 | 1,821 | 1,829 | 1,800 | 1,818 | 43,900 |
| 2025/03/05 | 1,800 | 1,825 | 1,784 | 1,802 | 75,900 |
| 2025/03/04 | 1,839 | 1,843 | 1,780 | 1,800 | 99,200 |
| 2025/03/03 | 1,849 | 1,854 | 1,802 | 1,822 | 75,600 |
| 2025/02/28 | 1,846 | 1,865 | 1,809 | 1,839 | 89,500 |
| 2025/02/27 | 1,873 | 1,873 | 1,833 | 1,841 | 71,500 |
| 2025/02/26 | 1,900 | 1,936 | 1,837 | 1,866 | 108,000 |
| 2025/02/25 | 1,915 | 1,917 | 1,884 | 1,900 | 115,700 |
| 2025/02/21 | 1,978 | 1,979 | 1,916 | 1,936 | 80,300 |
| 2025/02/20 | 1,950 | 2,010 | 1,941 | 1,978 | 125,600 |
| 2025/02/19 | 2,014 | 2,027 | 1,950 | 1,978 | 121,600 |
| 2025/02/18 | 1,900 | 2,023 | 1,890 | 2,014 | 255,600 |
| 2025/02/17 | 1,880 | 1,999 | 1,876 | 1,904 | 575,800 |
| 2025/02/14 | 1,702 | 1,715 | 1,683 | 1,707 | 108,100 |
| 2025/02/13 | 1,640 | 1,710 | 1,639 | 1,702 | 122,500 |
| 2025/02/12 | 1,627 | 1,641 | 1,593 | 1,630 | 149,600 |
| 2025/02/10 | 1,619 | 1,657 | 1,611 | 1,640 | 88,900 |
| 2025/02/07 | 1,678 | 1,678 | 1,636 | 1,659 | 71,400 |
| 2025/02/06 | 1,648 | 1,675 | 1,642 | 1,664 | 58,500 |
| 2025/02/05 | 1,614 | 1,642 | 1,614 | 1,636 | 79,600 |
| 2025/02/04 | 1,692 | 1,698 | 1,596 | 1,599 | 166,100 |
| 2025/02/03 | 1,701 | 1,720 | 1,670 | 1,679 | 77,400 |
| 2025/01/31 | 1,759 | 1,765 | 1,714 | 1,723 | 56,000 |
| 2025/01/30 | 1,736 | 1,761 | 1,723 | 1,757 | 41,700 |
| 2025/01/29 | 1,750 | 1,760 | 1,734 | 1,742 | 69,200 |
| 2025/01/28 | 1,702 | 1,749 | 1,692 | 1,748 | 97,600 |
| 2025/01/27 | 1,730 | 1,740 | 1,683 | 1,683 | 92,500 |
| 2025/01/24 | 1,642 | 1,740 | 1,629 | 1,714 | 122,100 |
| 2025/01/23 | 1,585 | 1,625 | 1,585 | 1,615 | 49,400 |
| 2025/01/22 | 1,582 | 1,634 | 1,564 | 1,625 | 80,400 |
| 2025/01/21 | 1,586 | 1,586 | 1,553 | 1,582 | 63,500 |
| 2025/01/20 | 1,607 | 1,630 | 1,590 | 1,607 | 58,600 |
| 2025/01/17 | 1,616 | 1,624 | 1,591 | 1,611 | 44,500 |
| 2025/01/16 | 1,610 | 1,628 | 1,603 | 1,610 | 60,500 |
| 2025/01/15 | 1,614 | 1,618 | 1,586 | 1,597 | 57,100 |
| 2025/01/14 | 1,659 | 1,660 | 1,591 | 1,605 | 89,000 |
| 2025/01/10 | 1,639 | 1,672 | 1,632 | 1,660 | 52,100 |
| 2025/01/09 | 1,640 | 1,673 | 1,622 | 1,663 | 74,300 |
| 2025/01/08 | 1,661 | 1,661 | 1,620 | 1,639 | 61,100 |
| 2025/01/07 | 1,654 | 1,667 | 1,623 | 1,650 | 114,800 |
| 2025/01/06 | 1,689 | 1,699 | 1,614 | 1,614 | 110,000 |
| 2024/12/30 | 1,651 | 1,705 | 1,644 | 1,689 | 97,200 |
| 2024/12/27 | 1,631 | 1,679 | 1,624 | 1,661 | 164,100 |
| 2024/12/26 | 1,635 | 1,659 | 1,622 | 1,648 | 141,800 |
| 2024/12/25 | 1,709 | 1,721 | 1,620 | 1,658 | 161,500 |
| 2024/12/24 | 1,732 | 1,734 | 1,697 | 1,720 | 73,900 |
| 2024/12/23 | 1,691 | 1,728 | 1,675 | 1,715 | 123,700 |
| 2024/12/20 | 1,714 | 1,745 | 1,675 | 1,731 | 142,700 |
| 2024/12/19 | 1,646 | 1,721 | 1,641 | 1,721 | 126,300 |
| 2024/12/18 | 1,711 | 1,777 | 1,672 | 1,674 | 126,500 |
| 2024/12/17 | 1,665 | 1,715 | 1,647 | 1,700 | 137,300 |
| 2024/12/16 | 1,700 | 1,719 | 1,622 | 1,678 | 305,400 |
| 2024/12/13 | 1,760 | 1,795 | 1,760 | 1,773 | 112,500 |
| 2024/12/12 | 1,797 | 1,801 | 1,766 | 1,783 | 107,200 |
| 2024/12/11 | 1,716 | 1,787 | 1,716 | 1,787 | 116,200 |
| 2024/12/10 | 1,759 | 1,759 | 1,704 | 1,717 | 203,600 |
| 2024/12/09 | 1,732 | 1,779 | 1,732 | 1,766 | 191,500 |
| 2024/12/06 | 1,790 | 1,795 | 1,719 | 1,732 | 113,000 |
| 2024/12/05 | 1,769 | 1,796 | 1,752 | 1,781 | 119,300 |
| 2024/12/04 | 1,765 | 1,766 | 1,732 | 1,734 | 108,200 |
| 2024/12/03 | 1,725 | 1,794 | 1,719 | 1,778 | 84,200 |
| 2024/12/02 | 1,782 | 1,784 | 1,739 | 1,749 | 134,500 |
| 2024/11/29 | 1,794 | 1,809 | 1,761 | 1,809 | 123,200 |
| 2024/11/28 | 1,760 | 1,800 | 1,760 | 1,777 | 88,100 |
| 2024/11/27 | 1,811 | 1,813 | 1,760 | 1,786 | 138,800 |
| 2024/11/26 | 1,870 | 1,870 | 1,790 | 1,811 | 150,700 |
| 2024/11/25 | 1,859 | 1,876 | 1,835 | 1,866 | 119,900 |
| 2024/11/22 | 1,886 | 1,899 | 1,827 | 1,833 | 117,500 |
| 2024/11/21 | 1,898 | 1,928 | 1,886 | 1,886 | 127,400 |
| 2024/11/20 | 1,901 | 1,910 | 1,877 | 1,890 | 98,900 |
| 2024/11/19 | 1,860 | 1,897 | 1,835 | 1,897 | 114,600 |
| 2024/11/18 | 1,817 | 1,865 | 1,815 | 1,846 | 117,800 |
| 2024/11/15 | 1,843 | 1,865 | 1,827 | 1,831 | 104,100 |
| 2024/11/14 | 1,878 | 1,880 | 1,835 | 1,854 | 91,100 |
| 2024/11/13 | 1,857 | 1,885 | 1,828 | 1,860 | 145,600 |
| 2024/11/12 | 1,880 | 1,888 | 1,844 | 1,882 | 96,800 |
| 2024/11/11 | 1,843 | 1,877 | 1,803 | 1,866 | 82,100 |
| 2024/11/08 | 1,849 | 1,863 | 1,817 | 1,829 | 153,100 |
| 2024/11/07 | 1,875 | 1,910 | 1,845 | 1,849 | 99,900 |
| 2024/11/06 | 1,854 | 1,878 | 1,817 | 1,872 | 108,500 |
| 2024/11/05 | 1,839 | 1,858 | 1,796 | 1,827 | 89,400 |
| 2024/11/01 | 1,879 | 1,919 | 1,812 | 1,820 | 288,400 |
| 2024/10/31 | 1,867 | 1,915 | 1,838 | 1,915 | 101,400 |
| 2024/10/30 | 1,903 | 1,903 | 1,858 | 1,858 | 214,900 |
| 2024/10/29 | 1,865 | 1,918 | 1,857 | 1,900 | 175,000 |
| 2024/10/28 | 1,811 | 1,860 | 1,806 | 1,853 | 102,000 |
| 2024/10/25 | 1,877 | 1,900 | 1,814 | 1,840 | 159,800 |
| 2024/10/24 | 1,860 | 1,889 | 1,825 | 1,873 | 135,900 |
| 2024/10/23 | 1,900 | 1,925 | 1,859 | 1,881 | 316,500 |
| 2024/10/22 | 1,975 | 1,994 | 1,890 | 1,905 | 230,100 |
| 2024/10/21 | 1,959 | 2,045 | 1,945 | 1,995 | 255,000 |
| 2024/10/18 | 1,950 | 1,976 | 1,945 | 1,950 | 188,400 |
| 2024/10/17 | 1,960 | 1,991 | 1,945 | 1,950 | 272,400 |
| 2024/10/16 | 1,890 | 1,955 | 1,887 | 1,921 | 275,000 |
| 2024/10/15 | 1,888 | 1,909 | 1,855 | 1,885 | 141,100 |
| 2024/10/11 | 1,847 | 1,867 | 1,821 | 1,829 | 114,800 |
| 2024/10/10 | 1,902 | 1,920 | 1,844 | 1,844 | 188,900 |
| 2024/10/09 | 1,831 | 1,888 | 1,816 | 1,882 | 236,200 |
| 2024/10/08 | 1,821 | 1,866 | 1,804 | 1,810 | 154,400 |
| 2024/10/07 | 1,855 | 1,903 | 1,819 | 1,824 | 303,600 |
| 2024/10/04 | 1,831 | 1,879 | 1,827 | 1,863 | 271,300 |
| 2024/10/03 | 1,778 | 1,857 | 1,767 | 1,830 | 492,000 |
| 2024/10/02 | 1,706 | 1,777 | 1,703 | 1,745 | 247,300 |
| 2024/10/01 | 1,674 | 1,764 | 1,640 | 1,724 | 227,100 |
| 2024/09/30 | 1,678 | 1,718 | 1,644 | 1,649 | 272,700 |
| 2024/09/27 | 1,709 | 1,720 | 1,682 | 1,707 | 177,800 |
| 2024/09/26 | 1,681 | 1,701 | 1,651 | 1,669 | 176,800 |
| 2024/09/25 | 1,645 | 1,719 | 1,645 | 1,691 | 388,300 |
| 2024/09/24 | 1,620 | 1,660 | 1,587 | 1,645 | 271,900 |
| 2024/09/20 | 1,702 | 1,712 | 1,598 | 1,621 | 709,800 |
| 2024/09/19 | 1,726 | 1,750 | 1,670 | 1,720 | 742,300 |
| 2024/09/18 | 1,570 | 1,734 | 1,561 | 1,718 | 2,340,800 |
| 2024/09/17 | 1,500 | 1,530 | 1,500 | 1,530 | 752,900 |
| 2024/09/13 | 1,243 | 1,247 | 1,217 | 1,230 | 172,900 |
| 2024/09/12 | 1,247 | 1,261 | 1,222 | 1,239 | 149,800 |
| 2024/09/11 | 1,181 | 1,218 | 1,180 | 1,187 | 185,100 |
| 2024/09/10 | 1,216 | 1,216 | 1,184 | 1,189 | 195,400 |
| 2024/09/09 | 1,164 | 1,216 | 1,150 | 1,209 | 151,100 |
| 2024/09/06 | 1,260 | 1,283 | 1,241 | 1,247 | 97,400 |
| 2024/09/05 | 1,250 | 1,276 | 1,230 | 1,254 | 175,600 |
| 2024/09/04 | 1,298 | 1,306 | 1,263 | 1,264 | 117,300 |
| 2024/09/03 | 1,344 | 1,353 | 1,328 | 1,328 | 95,300 |
| 2024/09/02 | 1,359 | 1,370 | 1,308 | 1,328 | 141,500 |
| 2024/08/30 | 1,321 | 1,360 | 1,321 | 1,360 | 133,300 |
| 2024/08/29 | 1,338 | 1,356 | 1,306 | 1,309 | 105,300 |
| 2024/08/28 | 1,343 | 1,358 | 1,319 | 1,351 | 113,100 |
| 2024/08/27 | 1,370 | 1,378 | 1,351 | 1,353 | 71,800 |
| 2024/08/26 | 1,370 | 1,378 | 1,341 | 1,362 | 108,700 |
| 2024/08/23 | 1,340 | 1,355 | 1,322 | 1,347 | 130,400 |
| 2024/08/22 | 1,327 | 1,349 | 1,325 | 1,332 | 73,500 |
| 2024/08/21 | 1,320 | 1,350 | 1,313 | 1,318 | 119,300 |
| 2024/08/20 | 1,279 | 1,350 | 1,279 | 1,345 | 180,800 |
| 2024/08/19 | 1,287 | 1,315 | 1,256 | 1,265 | 169,300 |