日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 3,215 3,285 3,170 3,190 44,400
2019/12/27 3,300 3,340 3,205 3,235 59,200
2019/12/26 3,260 3,360 3,150 3,290 123,400
2019/12/25 3,585 3,585 3,275 3,295 245,800
2019/12/24 3,180 3,745 3,175 3,625 434,400
2019/12/23 3,160 3,170 2,986 3,115 149,300
2019/12/20 3,200 3,325 3,155 3,230 130,000
2019/12/19 3,110 3,240 3,085 3,230 205,300
2019/12/18 3,060 3,400 2,985 3,170 824,200
2019/12/17 2,573 2,950 2,541 2,950 786,500
2019/12/16 2,188 2,628 2,180 2,450 849,400
2019/12/13 2,230 2,230 2,173 2,197 137,500
2019/12/12 2,200 2,202 2,139 2,186 69,000
2019/12/11 2,243 2,243 2,160 2,193 72,000
2019/12/10 2,099 2,210 2,088 2,209 106,700
2019/12/09 2,144 2,144 2,100 2,112 87,000
2019/12/06 2,119 2,144 2,104 2,144 77,000
2019/12/05 2,221 2,221 2,112 2,148 110,300
2019/12/04 2,240 2,240 2,147 2,197 139,400
2019/12/03 2,222 2,290 2,212 2,254 58,700
2019/12/02 2,310 2,317 2,251 2,251 62,700
2019/11/29 2,258 2,316 2,228 2,290 109,400
2019/11/28 2,315 2,327 2,230 2,308 204,800
2019/11/27 2,241 2,330 2,228 2,280 117,900
2019/11/26 2,250 2,255 2,184 2,224 85,300
2019/11/25 2,210 2,290 2,200 2,238 94,900
2019/11/22 2,110 2,185 2,085 2,180 50,500
2019/11/21 2,156 2,186 2,102 2,122 78,100
2019/11/20 2,210 2,210 2,162 2,184 53,600
2019/11/19 2,220 2,260 2,212 2,225 84,200
2019/11/18 2,165 2,212 2,146 2,197 65,100
2019/11/15 2,138 2,174 2,110 2,153 65,600
2019/11/14 2,200 2,239 2,132 2,175 111,900
2019/11/13 2,120 2,188 2,094 2,188 115,400
2019/11/12 2,070 2,150 2,055 2,120 90,400
2019/11/11 1,995 2,054 1,995 2,045 57,500
2019/11/08 2,089 2,106 1,976 1,990 231,000
2019/11/07 2,080 2,112 2,063 2,104 60,100
2019/11/06 2,110 2,110 2,055 2,060 46,800
2019/11/05 2,085 2,141 2,058 2,075 96,900
2019/11/01 2,096 2,096 2,059 2,078 66,700
2019/10/31 2,110 2,112 2,053 2,078 50,500
2019/10/30 2,162 2,165 2,060 2,100 113,200
2019/10/29 2,274 2,274 2,140 2,162 108,400
2019/10/28 2,254 2,318 2,228 2,235 75,800
2019/10/25 2,320 2,320 2,210 2,245 91,100
2019/10/24 2,340 2,340 2,251 2,279 77,500
2019/10/23 2,236 2,304 2,205 2,279 86,100
2019/10/21 2,153 2,215 2,153 2,186 71,000
2019/10/18 2,270 2,270 2,137 2,160 111,000
2019/10/17 2,303 2,309 2,206 2,220 114,100
2019/10/16 2,381 2,410 2,255 2,286 119,500
2019/10/15 2,278 2,395 2,268 2,381 155,400
2019/10/11 2,387 2,392 2,215 2,290 421,400
2019/10/10 2,500 2,606 2,424 2,537 230,900
2019/10/09 2,579 2,618 2,505 2,520 206,400
2019/10/08 2,451 2,695 2,451 2,629 351,800
2019/10/07 2,366 2,483 2,336 2,479 258,800
2019/10/04 2,196 2,378 2,190 2,374 330,700
2019/10/03 2,118 2,195 2,091 2,192 144,300
2019/10/02 2,084 2,176 2,065 2,168 223,000
2019/10/01 2,090 2,106 2,037 2,065 109,500
2019/09/30 2,042 2,106 2,021 2,072 181,500
2019/09/27 2,028 2,076 2,005 2,046 214,500
2019/09/26 1,946 2,007 1,938 1,989 381,000
2019/09/25 1,912 2,046 1,906 1,977 271,600
2019/09/24 1,950 1,953 1,898 1,917 170,300
2019/09/20 1,892 1,937 1,866 1,922 221,800
2019/09/19 1,887 1,895 1,840 1,883 84,900
2019/09/18 1,983 1,983 1,850 1,855 258,500
2019/09/17 2,040 2,090 1,965 1,980 249,100
2019/09/13 2,176 2,206 2,115 2,146 101,300
2019/09/12 2,133 2,199 2,102 2,174 72,900
2019/09/11 2,206 2,206 2,100 2,102 109,300
2019/09/10 2,205 2,255 2,187 2,206 90,500
2019/09/09 2,287 2,302 2,202 2,204 84,800
2019/09/06 2,310 2,318 2,270 2,281 65,800
2019/09/05 2,249 2,328 2,249 2,284 86,400
2019/09/04 2,244 2,303 2,221 2,229 75,200
2019/09/03 2,258 2,338 2,191 2,244 131,700
2019/09/02 2,183 2,268 2,126 2,257 141,500
2019/08/30 2,200 2,276 2,164 2,174 95,200
2019/08/29 2,181 2,185 2,108 2,179 68,500
2019/08/28 2,122 2,184 2,073 2,177 78,700
2019/08/27 2,051 2,120 2,026 2,103 38,500
2019/08/26 2,070 2,100 1,995 2,015 44,900
2019/08/23 2,113 2,137 2,080 2,120 33,700
2019/08/22 2,098 2,116 2,056 2,098 49,400
2019/08/21 2,077 2,079 2,026 2,054 41,800
2019/08/20 1,989 2,125 1,977 2,088 161,500
2019/08/19 1,973 1,983 1,921 1,953 45,100
2019/08/16 2,113 2,113 1,900 1,935 276,400
2019/08/15 2,168 2,212 2,075 2,102 177,500
2019/08/14 2,200 2,243 2,150 2,201 98,200
2019/08/13 2,150 2,204 2,052 2,158 141,900
2019/08/09 2,158 2,208 2,148 2,153 115,600
2019/08/08 2,032 2,173 2,030 2,136 229,700
2019/08/07 2,104 2,150 1,976 1,992 170,700
2019/08/06 2,000 2,254 1,968 2,081 350,100
2019/08/05 2,197 2,256 2,053 2,078 263,000
2019/08/02 2,102 2,194 2,085 2,194 142,100
2019/08/01 2,075 2,186 2,042 2,152 122,800
2019/07/31 2,145 2,151 2,092 2,117 80,400
2019/07/30 2,230 2,268 2,108 2,143 138,700
2019/07/29 2,268 2,281 2,205 2,241 47,400
2019/07/26 2,271 2,323 2,253 2,265 42,100
2019/07/25 2,356 2,370 2,290 2,300 63,200
2019/07/24 2,300 2,361 2,267 2,356 44,100
2019/07/23 2,339 2,406 2,281 2,300 69,900
2019/07/22 2,407 2,420 2,303 2,322 96,000
2019/07/19 2,430 2,533 2,419 2,438 129,900
2019/07/18 2,535 2,591 2,377 2,423 170,500
2019/07/17 2,504 2,529 2,411 2,501 118,200
2019/07/16 2,419 2,560 2,385 2,554 267,900
2019/07/12 2,244 2,463 2,231 2,396 329,000
2019/07/11 2,292 2,292 2,213 2,260 75,000
2019/07/10 2,125 2,337 2,115 2,297 274,600
2019/07/09 2,053 2,139 1,987 2,115 153,400
2019/07/08 2,100 2,105 2,030 2,033 77,100
2019/07/05 2,101 2,147 2,065 2,084 88,900
2019/07/04 2,116 2,122 2,072 2,105 88,000
2019/07/03 2,099 2,121 2,070 2,099 60,400
2019/07/02 2,125 2,164 2,080 2,104 75,200
2019/07/01 2,180 2,247 2,114 2,135 174,700
2019/06/28 2,145 2,172 2,093 2,130 57,000
2019/06/27 2,015 2,186 2,005 2,147 181,000
2019/06/26 2,032 2,111 2,017 2,018 153,700
2019/06/25 2,199 2,226 2,031 2,032 299,300
2019/06/24 2,353 2,353 2,210 2,215 136,500
2019/06/21 2,354 2,390 2,270 2,336 168,100
2019/06/20 2,200 2,387 2,194 2,354 410,900
2019/06/19 2,166 2,188 2,081 2,155 125,600
2019/06/18 2,050 2,190 2,026 2,157 239,400
2019/06/17 2,048 2,176 2,012 2,109 662,100
2019/06/14 1,710 1,811 1,684 1,799 154,400
2019/06/13 1,709 1,711 1,665 1,701 119,400
2019/06/12 1,780 1,800 1,689 1,725 163,100
2019/06/11 1,836 1,838 1,759 1,770 93,000
2019/06/10 1,799 1,866 1,787 1,830 196,600
2019/06/07 1,701 1,764 1,656 1,747 201,400
2019/06/06 1,831 1,834 1,700 1,714 139,100
2019/06/05 1,874 1,894 1,801 1,805 89,800
2019/06/04 1,856 1,877 1,723 1,794 163,700
2019/06/03 1,976 1,980 1,845 1,885 128,800
2019/05/31 2,089 2,089 1,976 2,026 99,600
2019/05/30 2,141 2,209 2,038 2,094 84,800
2019/05/29 2,080 2,234 2,054 2,148 129,100
2019/05/28 2,098 2,121 2,036 2,102 77,500
2019/05/27 1,991 2,080 1,974 2,048 74,400
2019/05/24 2,004 2,004 1,911 1,954 68,400
2019/05/23 2,068 2,129 1,975 2,011 94,700
2019/05/22 2,004 2,046 1,961 2,036 46,400
2019/05/21 1,983 2,020 1,953 1,988 41,000
2019/05/20 2,100 2,108 1,984 1,998 44,000
2019/05/17 1,950 2,125 1,942 2,067 59,300
2019/05/16 2,085 2,085 1,921 1,954 56,000
2019/05/15 2,013 2,082 2,000 2,039 37,700
2019/05/14 1,908 2,069 1,874 2,033 73,700
2019/05/13 2,092 2,129 2,018 2,038 51,700
2019/05/10 2,082 2,211 2,065 2,120 64,900
2019/05/09 2,225 2,225 2,089 2,104 70,000
2019/05/08 2,160 2,240 2,131 2,221 88,800
2019/05/07 2,075 2,214 2,060 2,204 141,000
2019/04/26 2,033 2,073 1,992 2,066 76,200
2019/04/25 2,041 2,075 2,019 2,050 52,200
2019/04/24 2,038 2,070 1,981 2,026 78,300
2019/04/23 2,003 2,071 1,960 2,008 134,700
2019/04/22 1,876 2,018 1,815 2,015 157,800
2019/04/19 1,928 1,945 1,855 1,871 69,300
2019/04/18 1,967 1,988 1,865 1,914 217,300
2019/04/17 1,786 1,845 1,752 1,817 113,300
2019/04/16 1,850 1,878 1,780 1,805 120,600
2019/04/15 1,894 1,897 1,820 1,867 60,700
2019/04/12 1,931 1,942 1,860 1,894 84,100
2019/04/11 2,031 2,050 1,882 1,932 109,900
2019/04/10 1,936 2,074 1,936 2,031 126,800
2019/04/09 1,924 1,981 1,911 1,965 113,600
2019/04/08 1,943 1,944 1,860 1,889 173,200
2019/04/05 2,100 2,134 1,910 1,953 296,800
2019/04/04 2,130 2,194 2,081 2,081 119,600
2019/04/03 2,212 2,245 2,090 2,115 200,900
2019/04/02 2,141 2,220 2,135 2,177 302,900
2019/04/01 2,163 2,190 2,115 2,142 146,200
2019/03/29 2,160 2,230 2,085 2,200 103,100
2019/03/28 2,320 2,320 2,118 2,150 140,200
2019/03/27 2,281 2,377 2,232 2,266 92,700
2019/03/27 1 -> 3.00 分割
2019/03/26 6,990 7,090 6,800 6,850 29,200
2019/03/25 6,750 7,110 6,720 6,930 31,300
2019/03/22 7,000 7,290 6,910 6,970 37,800
2019/03/20 6,990 7,190 6,900 7,120 55,000
2019/03/19 6,400 7,190 6,390 7,010 106,400
2019/03/18 5,900 6,870 5,850 6,580 165,100
2019/03/15 5,730 6,000 5,620 5,870 105,700
2019/03/14 6,000 6,000 5,730 5,890 50,000
2019/03/13 5,830 6,090 5,670 6,060 42,700
2019/03/12 6,000 6,060 5,750 5,800 29,800
2019/03/11 5,610 6,130 5,610 5,960 73,900
2019/03/08 5,650 5,790 5,530 5,590 50,200
2019/03/07 5,890 6,030 5,720 5,750 36,000
2019/03/06 5,840 5,990 5,520 5,990 87,000
2019/03/05 6,240 6,600 5,810 5,930 221,700
2019/03/04 5,650 6,060 5,650 5,850 39,500
2019/03/01 5,510 5,670 5,500 5,650 13,500
2019/02/28 5,650 5,700 5,570 5,610 16,100
2019/02/27 5,600 5,730 5,490 5,720 34,100
2019/02/26 5,650 5,680 5,380 5,530 62,200
2019/02/25 5,920 5,960 5,610 5,690 55,300
2019/02/22 5,950 6,370 5,810 5,980 112,100
2019/02/21 6,130 6,280 5,680 5,950 120,100
2019/02/20 5,240 6,010 5,240 5,930 145,700
2019/02/19 5,200 5,250 5,150 5,230 31,100
2019/02/18 5,420 5,430 5,210 5,250 25,600
2019/02/15 5,260 5,300 5,180 5,290 24,000
2019/02/14 5,290 5,410 5,200 5,340 23,100
2019/02/13 5,280 5,600 5,230 5,280 37,700
2019/02/12 5,340 5,370 5,200 5,250 29,900
2019/02/08 5,150 5,270 5,030 5,250 27,400
2019/02/07 5,320 5,330 5,070 5,210 22,800
2019/02/06 5,350 5,380 5,120 5,320 28,500
2019/02/05 5,470 5,580 5,290 5,320 80,500
2019/02/04 5,170 5,500 5,070 5,250 47,600
2019/02/01 5,130 5,170 4,960 5,010 18,100
2019/01/31 5,040 5,260 4,870 5,210 34,100
2019/01/30 5,200 5,260 4,710 4,970 57,000
2019/01/29 5,050 5,440 4,985 5,360 41,400
2019/01/28 5,560 5,650 5,060 5,060 59,200
2019/01/25 5,390 5,750 5,360 5,570 72,200
2019/01/24 5,330 5,580 5,150 5,420 55,700
2019/01/23 5,430 5,590 5,230 5,430 126,900
2019/01/22 4,675 5,340 4,650 5,230 185,500
2019/01/21 5,010 5,010 4,600 4,635 46,900
2019/01/18 5,220 5,220 4,865 4,945 75,900
2019/01/17 5,010 5,350 4,930 5,280 159,100
2019/01/16 4,540 5,040 4,450 5,040 281,200
2019/01/15 4,165 4,340 4,090 4,340 69,200
2019/01/11 3,945 4,160 3,895 4,060 56,500
2019/01/10 3,905 3,990 3,795 3,885 42,000
2019/01/09 4,015 4,095 3,845 3,950 92,100
2019/01/08 4,190 4,420 4,085 4,085 52,800
2019/01/07 4,340 4,375 4,060 4,200 64,400
2019/01/04 3,925 4,290 3,750 4,200 116,200

このページの先頭へ