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 |
|---|---|---|---|---|---|
| 2026/08/19 | 1,640 | 1,669 | 1,604 | 1,651 | 115,000 |
| 2026/08/18 | 1,610 | 1,664 | 1,581 | 1,643 | 203,000 |
| 2026/08/17 | 1,638 | 1,684 | 1,615 | 1,624 | 449,000 |
| 2026/08/14 | 1,457 | 1,532 | 1,445 | 1,520 | 167,700 |
| 2026/08/13 | 1,466 | 1,466 | 1,449 | 1,456 | 77,500 |
| 2026/08/12 | 1,453 | 1,464 | 1,443 | 1,460 | 80,800 |
| 2026/08/10 | 1,437 | 1,469 | 1,408 | 1,451 | 88,700 |
| 2026/08/07 | 1,439 | 1,449 | 1,422 | 1,439 | 59,400 |
| 2026/08/06 | 1,414 | 1,441 | 1,407 | 1,440 | 61,700 |
| 2026/08/05 | 1,398 | 1,432 | 1,398 | 1,414 | 87,200 |
| 2026/08/04 | 1,385 | 1,413 | 1,383 | 1,392 | 71,600 |
| 2026/08/03 | 1,433 | 1,438 | 1,373 | 1,385 | 100,900 |
| 2026/07/31 | 1,458 | 1,466 | 1,422 | 1,432 | 72,900 |
| 2026/07/30 | 1,431 | 1,458 | 1,427 | 1,458 | 154,900 |
| 2026/07/29 | 1,420 | 1,449 | 1,409 | 1,449 | 131,600 |
| 2026/07/28 | 1,374 | 1,413 | 1,370 | 1,399 | 83,400 |
| 2026/07/27 | 1,355 | 1,382 | 1,355 | 1,381 | 42,300 |
| 2026/07/24 | 1,350 | 1,355 | 1,342 | 1,344 | 46,700 |
| 2026/07/23 | 1,371 | 1,375 | 1,351 | 1,370 | 44,000 |
| 2026/07/22 | 1,380 | 1,388 | 1,359 | 1,379 | 61,700 |
| 2026/07/21 | 1,362 | 1,398 | 1,353 | 1,385 | 75,400 |
| 2026/07/17 | 1,354 | 1,370 | 1,346 | 1,362 | 90,200 |
| 2026/07/16 | 1,364 | 1,385 | 1,360 | 1,360 | 46,400 |
| 2026/07/15 | 1,355 | 1,375 | 1,349 | 1,373 | 64,500 |
| 2026/07/14 | 1,365 | 1,371 | 1,351 | 1,363 | 47,200 |
| 2026/07/13 | 1,352 | 1,381 | 1,350 | 1,362 | 35,800 |
| 2026/07/10 | 1,363 | 1,365 | 1,351 | 1,352 | 60,200 |
| 2026/07/09 | 1,359 | 1,370 | 1,334 | 1,363 | 59,700 |
| 2026/07/08 | 1,377 | 1,381 | 1,359 | 1,370 | 74,100 |
| 2026/07/07 | 1,360 | 1,394 | 1,360 | 1,389 | 75,900 |
| 2026/07/06 | 1,361 | 1,377 | 1,350 | 1,358 | 59,700 |
| 2026/07/03 | 1,334 | 1,369 | 1,316 | 1,361 | 103,800 |
| 2026/07/02 | 1,307 | 1,335 | 1,307 | 1,333 | 127,900 |
| 2026/07/01 | 1,282 | 1,297 | 1,270 | 1,286 | 83,200 |
| 2026/06/30 | 1,281 | 1,307 | 1,263 | 1,298 | 147,500 |
| 2026/06/29 | 1,301 | 1,344 | 1,272 | 1,289 | 314,600 |
| 2026/06/26 | 1,320 | 1,334 | 1,308 | 1,319 | 176,400 |
| 2026/06/25 | 1,350 | 1,350 | 1,316 | 1,320 | 176,600 |
| 2026/06/24 | 1,351 | 1,370 | 1,335 | 1,339 | 129,900 |
| 2026/06/23 | 1,384 | 1,384 | 1,338 | 1,342 | 104,300 |
| 2026/06/22 | 1,372 | 1,390 | 1,366 | 1,370 | 110,400 |
| 2026/06/19 | 1,404 | 1,404 | 1,357 | 1,372 | 118,400 |
| 2026/06/18 | 1,385 | 1,434 | 1,376 | 1,404 | 156,800 |
| 2026/06/17 | 1,383 | 1,417 | 1,381 | 1,395 | 143,000 |
| 2026/06/16 | 1,331 | 1,375 | 1,320 | 1,373 | 110,800 |
| 2026/06/15 | 1,350 | 1,371 | 1,333 | 1,343 | 113,900 |
| 2026/06/12 | 1,347 | 1,350 | 1,315 | 1,332 | 147,200 |
| 2026/06/11 | 1,360 | 1,366 | 1,336 | 1,361 | 100,100 |
| 2026/06/10 | 1,345 | 1,390 | 1,333 | 1,390 | 192,500 |
| 2026/06/09 | 1,358 | 1,373 | 1,341 | 1,349 | 72,500 |
| 2026/06/08 | 1,348 | 1,382 | 1,337 | 1,344 | 107,600 |
| 2026/06/05 | 1,331 | 1,372 | 1,331 | 1,351 | 70,100 |
| 2026/06/04 | 1,332 | 1,344 | 1,309 | 1,317 | 77,700 |
| 2026/06/03 | 1,336 | 1,340 | 1,305 | 1,326 | 132,200 |
| 2026/06/02 | 1,383 | 1,383 | 1,332 | 1,347 | 82,700 |
| 2026/06/01 | 1,385 | 1,396 | 1,358 | 1,377 | 92,100 |
| 2026/05/29 | 1,384 | 1,441 | 1,370 | 1,385 | 134,500 |
| 2026/05/28 | 1,388 | 1,388 | 1,340 | 1,361 | 109,500 |
| 2026/05/27 | 1,371 | 1,387 | 1,358 | 1,376 | 86,400 |
| 2026/05/26 | 1,332 | 1,380 | 1,329 | 1,380 | 128,100 |
| 2026/05/25 | 1,345 | 1,346 | 1,302 | 1,329 | 86,300 |
| 2026/05/22 | 1,380 | 1,380 | 1,349 | 1,352 | 73,800 |
| 2026/05/21 | 1,395 | 1,413 | 1,387 | 1,396 | 89,400 |
| 2026/05/20 | 1,391 | 1,398 | 1,370 | 1,389 | 121,000 |
| 2026/05/19 | 1,318 | 1,388 | 1,310 | 1,373 | 166,300 |
| 2026/05/18 | 1,352 | 1,357 | 1,277 | 1,295 | 218,600 |
| 2026/05/15 | 1,293 | 1,296 | 1,251 | 1,265 | 169,000 |
| 2026/05/14 | 1,312 | 1,312 | 1,264 | 1,270 | 120,500 |
| 2026/05/13 | 1,329 | 1,329 | 1,314 | 1,322 | 70,700 |
| 2026/05/12 | 1,335 | 1,339 | 1,320 | 1,325 | 73,600 |
| 2026/05/11 | 1,343 | 1,353 | 1,335 | 1,337 | 53,400 |
| 2026/05/08 | 1,338 | 1,350 | 1,330 | 1,343 | 60,900 |
| 2026/05/07 | 1,333 | 1,337 | 1,321 | 1,330 | 49,300 |
| 2026/05/01 | 1,333 | 1,333 | 1,311 | 1,323 | 44,500 |
| 2026/04/30 | 1,323 | 1,324 | 1,305 | 1,322 | 88,800 |
| 2026/04/28 | 1,337 | 1,343 | 1,326 | 1,332 | 60,700 |
| 2026/04/27 | 1,315 | 1,353 | 1,312 | 1,337 | 73,800 |
| 2026/04/24 | 1,330 | 1,340 | 1,322 | 1,322 | 50,400 |
| 2026/04/23 | 1,375 | 1,375 | 1,322 | 1,344 | 92,900 |
| 2026/04/22 | 1,379 | 1,413 | 1,372 | 1,390 | 71,800 |
| 2026/04/21 | 1,357 | 1,382 | 1,350 | 1,369 | 78,500 |
| 2026/04/20 | 1,384 | 1,384 | 1,356 | 1,357 | 44,000 |
| 2026/04/17 | 1,363 | 1,380 | 1,363 | 1,370 | 44,300 |
| 2026/04/16 | 1,383 | 1,400 | 1,365 | 1,369 | 61,500 |
| 2026/04/15 | 1,351 | 1,370 | 1,351 | 1,368 | 56,200 |
| 2026/04/14 | 1,324 | 1,340 | 1,324 | 1,334 | 58,200 |
| 2026/04/13 | 1,313 | 1,314 | 1,294 | 1,308 | 91,400 |
| 2026/04/10 | 1,362 | 1,370 | 1,325 | 1,325 | 106,200 |
| 2026/04/09 | 1,390 | 1,390 | 1,363 | 1,368 | 64,600 |
| 2026/04/08 | 1,386 | 1,402 | 1,375 | 1,395 | 103,300 |
| 2026/04/07 | 1,340 | 1,367 | 1,340 | 1,358 | 65,400 |
| 2026/04/06 | 1,325 | 1,344 | 1,320 | 1,342 | 79,400 |
| 2026/04/03 | 1,323 | 1,338 | 1,313 | 1,325 | 92,300 |
| 2026/03/27 | 1,282 | 1,308 | 1,282 | 1,301 | 144,500 |
| 2026/03/26 | 1,298 | 1,298 | 1,267 | 1,277 | 108,600 |
| 2026/03/25 | 1,282 | 1,307 | 1,282 | 1,294 | 98,700 |
| 2026/03/24 | 1,295 | 1,299 | 1,278 | 1,293 | 84,000 |
| 2026/03/23 | 1,293 | 1,299 | 1,245 | 1,258 | 159,800 |
| 2026/03/19 | 1,323 | 1,348 | 1,311 | 1,311 | 82,000 |
| 2026/03/18 | 1,330 | 1,359 | 1,325 | 1,357 | 58,200 |
| 2026/03/17 | 1,342 | 1,354 | 1,327 | 1,327 | 78,600 |
| 2026/03/16 | 1,352 | 1,368 | 1,339 | 1,339 | 55,700 |
| 2026/03/13 | 1,342 | 1,362 | 1,338 | 1,349 | 94,300 |
| 2026/03/12 | 1,402 | 1,404 | 1,356 | 1,362 | 133,600 |
| 2026/03/11 | 1,447 | 1,447 | 1,414 | 1,414 | 62,300 |
| 2026/03/10 | 1,431 | 1,455 | 1,423 | 1,428 | 90,000 |
| 2026/03/09 | 1,420 | 1,441 | 1,400 | 1,421 | 103,500 |
| 2026/03/06 | 1,449 | 1,475 | 1,431 | 1,466 | 125,300 |
| 2026/03/05 | 1,436 | 1,474 | 1,428 | 1,444 | 136,600 |
| 2026/03/04 | 1,404 | 1,438 | 1,376 | 1,387 | 139,000 |
| 2026/03/03 | 1,453 | 1,455 | 1,403 | 1,404 | 167,500 |
| 2026/03/02 | 1,465 | 1,488 | 1,446 | 1,466 | 99,000 |
| 2026/02/27 | 1,480 | 1,519 | 1,475 | 1,480 | 151,400 |
| 2026/02/26 | 1,434 | 1,476 | 1,425 | 1,476 | 161,900 |
| 2026/02/25 | 1,445 | 1,453 | 1,423 | 1,435 | 168,400 |
| 2026/02/24 | 1,395 | 1,445 | 1,377 | 1,441 | 297,600 |
| 2026/02/20 | 1,424 | 1,424 | 1,382 | 1,382 | 116,300 |
| 2026/02/19 | 1,427 | 1,438 | 1,388 | 1,429 | 218,200 |
| 2026/02/18 | 1,426 | 1,445 | 1,390 | 1,422 | 406,600 |
| 2026/02/17 | 1,405 | 1,452 | 1,386 | 1,419 | 879,600 |
| 2026/02/16 | 1,215 | 1,250 | 1,215 | 1,234 | 127,000 |
| 2026/02/13 | 1,270 | 1,279 | 1,209 | 1,210 | 227,600 |
| 2026/02/12 | 1,302 | 1,309 | 1,285 | 1,288 | 101,900 |
| 2026/02/10 | 1,291 | 1,317 | 1,286 | 1,313 | 69,600 |
| 2026/02/09 | 1,297 | 1,297 | 1,280 | 1,289 | 100,300 |
| 2026/02/06 | 1,291 | 1,291 | 1,262 | 1,273 | 78,200 |
| 2026/02/05 | 1,281 | 1,309 | 1,270 | 1,295 | 117,000 |
| 2026/02/04 | 1,289 | 1,294 | 1,254 | 1,265 | 108,600 |
| 2026/02/03 | 1,295 | 1,302 | 1,284 | 1,292 | 65,200 |
| 2026/02/02 | 1,305 | 1,320 | 1,290 | 1,292 | 67,500 |
| 2026/01/30 | 1,297 | 1,316 | 1,291 | 1,302 | 47,400 |
| 2026/01/29 | 1,303 | 1,308 | 1,288 | 1,302 | 72,800 |
| 2026/01/28 | 1,311 | 1,319 | 1,302 | 1,307 | 63,600 |
| 2026/01/27 | 1,329 | 1,334 | 1,313 | 1,314 | 51,600 |
| 2026/01/26 | 1,351 | 1,351 | 1,321 | 1,329 | 99,600 |
| 2026/01/23 | 1,374 | 1,381 | 1,355 | 1,364 | 68,600 |
| 2026/01/22 | 1,361 | 1,373 | 1,356 | 1,364 | 64,100 |
| 2026/01/21 | 1,373 | 1,376 | 1,352 | 1,359 | 58,000 |
| 2026/01/20 | 1,404 | 1,408 | 1,389 | 1,389 | 58,500 |
| 2026/01/19 | 1,400 | 1,407 | 1,383 | 1,395 | 62,600 |
| 2026/01/16 | 1,400 | 1,408 | 1,385 | 1,399 | 46,000 |
| 2026/01/15 | 1,376 | 1,408 | 1,372 | 1,400 | 60,100 |
| 2026/01/14 | 1,380 | 1,397 | 1,372 | 1,389 | 61,500 |
| 2026/01/13 | 1,399 | 1,399 | 1,357 | 1,379 | 80,800 |
| 2026/01/09 | 1,357 | 1,394 | 1,357 | 1,376 | 85,900 |
| 2026/01/08 | 1,345 | 1,369 | 1,341 | 1,359 | 73,500 |
| 2026/01/07 | 1,350 | 1,358 | 1,339 | 1,352 | 73,500 |
| 2026/01/06 | 1,330 | 1,368 | 1,330 | 1,359 | 67,500 |
| 2026/01/05 | 1,372 | 1,383 | 1,322 | 1,329 | 152,400 |
| 2025/12/30 | 1,381 | 1,388 | 1,370 | 1,377 | 91,900 |
| 2025/12/29 | 1,374 | 1,381 | 1,355 | 1,365 | 83,600 |
| 2025/12/26 | 1,368 | 1,381 | 1,360 | 1,380 | 123,100 |
| 2025/12/25 | 1,364 | 1,371 | 1,352 | 1,369 | 66,100 |
| 2025/12/24 | 1,375 | 1,398 | 1,358 | 1,358 | 87,500 |
| 2025/12/23 | 1,339 | 1,375 | 1,339 | 1,375 | 80,900 |
| 2025/12/22 | 1,340 | 1,340 | 1,324 | 1,334 | 75,000 |
| 2025/12/19 | 1,296 | 1,336 | 1,290 | 1,328 | 102,600 |
| 2025/12/18 | 1,272 | 1,304 | 1,269 | 1,297 | 97,200 |
| 2025/12/17 | 1,274 | 1,280 | 1,255 | 1,266 | 95,800 |
| 2025/12/16 | 1,286 | 1,289 | 1,274 | 1,280 | 107,500 |
| 2025/12/15 | 1,275 | 1,292 | 1,275 | 1,289 | 101,800 |
| 2025/12/12 | 1,283 | 1,292 | 1,277 | 1,280 | 65,500 |
| 2025/12/11 | 1,293 | 1,297 | 1,262 | 1,264 | 124,300 |
| 2025/12/10 | 1,288 | 1,299 | 1,280 | 1,293 | 86,200 |
| 2025/12/09 | 1,318 | 1,321 | 1,277 | 1,284 | 183,100 |
| 2025/12/08 | 1,320 | 1,340 | 1,320 | 1,325 | 69,300 |
| 2025/12/05 | 1,326 | 1,333 | 1,314 | 1,319 | 80,300 |
| 2025/12/04 | 1,326 | 1,346 | 1,323 | 1,332 | 83,900 |
| 2025/12/03 | 1,316 | 1,330 | 1,313 | 1,317 | 91,000 |
| 2025/12/02 | 1,332 | 1,343 | 1,303 | 1,316 | 101,900 |
| 2025/12/01 | 1,358 | 1,364 | 1,332 | 1,332 | 66,500 |
| 2025/11/28 | 1,360 | 1,370 | 1,353 | 1,355 | 53,300 |
| 2025/11/27 | 1,355 | 1,364 | 1,353 | 1,362 | 73,800 |
| 2025/11/26 | 1,341 | 1,359 | 1,334 | 1,353 | 96,600 |
| 2025/11/25 | 1,368 | 1,382 | 1,328 | 1,333 | 97,600 |
| 2025/11/21 | 1,350 | 1,376 | 1,350 | 1,372 | 166,500 |
| 2025/11/20 | 1,370 | 1,387 | 1,351 | 1,360 | 71,600 |
| 2025/11/19 | 1,385 | 1,404 | 1,355 | 1,357 | 186,100 |
| 2025/11/18 | 1,370 | 1,395 | 1,356 | 1,374 | 155,500 |
| 2025/11/17 | 1,420 | 1,430 | 1,348 | 1,377 | 214,500 |
| 2025/11/14 | 1,350 | 1,356 | 1,317 | 1,330 | 139,800 |
| 2025/11/13 | 1,358 | 1,370 | 1,348 | 1,350 | 101,900 |
| 2025/11/12 | 1,334 | 1,368 | 1,334 | 1,355 | 123,500 |
| 2025/11/11 | 1,345 | 1,348 | 1,320 | 1,334 | 134,000 |
| 2025/11/10 | 1,342 | 1,360 | 1,338 | 1,346 | 58,100 |
| 2025/11/07 | 1,303 | 1,334 | 1,303 | 1,334 | 80,300 |
| 2025/11/06 | 1,317 | 1,335 | 1,310 | 1,312 | 89,300 |
| 2025/11/05 | 1,319 | 1,325 | 1,295 | 1,316 | 131,000 |
| 2025/11/04 | 1,330 | 1,341 | 1,308 | 1,331 | 104,000 |
| 2025/10/31 | 1,361 | 1,373 | 1,335 | 1,341 | 145,900 |
| 2025/10/30 | 1,341 | 1,361 | 1,341 | 1,351 | 68,600 |
| 2025/10/29 | 1,383 | 1,390 | 1,341 | 1,343 | 262,200 |
| 2025/10/28 | 1,425 | 1,425 | 1,392 | 1,395 | 72,000 |
| 2025/10/27 | 1,420 | 1,448 | 1,420 | 1,431 | 65,700 |
| 2025/10/24 | 1,414 | 1,418 | 1,397 | 1,409 | 56,200 |
| 2025/10/23 | 1,410 | 1,420 | 1,402 | 1,410 | 38,800 |
| 2025/10/22 | 1,430 | 1,434 | 1,410 | 1,410 | 60,200 |
| 2025/10/21 | 1,412 | 1,441 | 1,411 | 1,428 | 111,500 |
| 2025/10/20 | 1,390 | 1,422 | 1,390 | 1,410 | 118,600 |
| 2025/10/17 | 1,370 | 1,380 | 1,355 | 1,370 | 130,800 |