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
2020/12/30 2,015 2,015 1,877 1,949 404,200
2020/12/29 1,835 2,008 1,825 2,006 455,800
2020/12/28 1,781 1,825 1,760 1,801 143,200
2020/12/25 1,796 1,807 1,725 1,786 157,900
2020/12/24 1,706 1,792 1,698 1,787 200,900
2020/12/23 1,660 1,735 1,652 1,706 209,300
2020/12/22 1,745 1,814 1,597 1,604 365,000
2020/12/21 1,700 1,787 1,682 1,785 238,900
2020/12/18 1,700 1,775 1,652 1,670 300,600
2020/12/17 1,664 1,704 1,585 1,696 499,400
2020/12/16 1,715 1,724 1,528 1,704 640,800
2020/12/15 1,845 1,850 1,640 1,675 1,384,200
2020/12/14 1,448 1,512 1,448 1,500 205,800
2020/12/11 1,386 1,428 1,386 1,420 77,700
2020/12/10 1,408 1,408 1,376 1,384 38,300
2020/12/09 1,408 1,430 1,400 1,411 49,000
2020/12/08 1,378 1,440 1,341 1,418 89,500
2020/12/07 1,453 1,453 1,362 1,373 92,700
2020/12/04 1,463 1,463 1,393 1,444 119,600
2020/12/03 1,485 1,491 1,462 1,473 57,000
2020/12/02 1,510 1,510 1,457 1,485 75,400
2020/12/01 1,520 1,529 1,480 1,491 94,500
2020/11/30 1,507 1,523 1,484 1,508 61,200
2020/11/27 1,460 1,513 1,456 1,506 80,800
2020/11/26 1,434 1,493 1,434 1,489 49,900
2020/11/25 1,502 1,513 1,445 1,450 94,800
2020/11/24 1,484 1,525 1,469 1,493 101,400
2020/11/20 1,434 1,437 1,402 1,425 82,900
2020/11/19 1,455 1,466 1,415 1,459 82,900
2020/11/18 1,435 1,488 1,395 1,470 84,000
2020/11/17 1,527 1,527 1,415 1,443 117,400
2020/11/16 1,539 1,546 1,494 1,535 71,400
2020/11/13 1,473 1,520 1,457 1,515 104,800
2020/11/12 1,480 1,482 1,438 1,462 83,200
2020/11/11 1,410 1,437 1,368 1,420 80,800
2020/11/10 1,521 1,526 1,413 1,425 170,600
2020/11/09 1,523 1,554 1,486 1,554 123,500
2020/11/06 1,527 1,545 1,484 1,493 93,400
2020/11/05 1,474 1,526 1,454 1,526 122,700
2020/11/04 1,439 1,458 1,409 1,447 72,500
2020/11/02 1,428 1,440 1,385 1,409 116,600
2020/10/30 1,465 1,496 1,402 1,421 158,700
2020/10/29 1,486 1,506 1,425 1,485 236,900
2020/10/28 1,518 1,523 1,485 1,512 174,400
2020/10/27 1,452 1,532 1,437 1,522 133,500
2020/10/26 1,553 1,578 1,481 1,483 135,400
2020/10/23 1,545 1,548 1,472 1,498 168,100
2020/10/22 1,630 1,638 1,540 1,548 174,300
2020/10/21 1,669 1,691 1,616 1,647 122,500
2020/10/20 1,639 1,655 1,608 1,654 101,000
2020/10/19 1,646 1,680 1,614 1,626 161,600
2020/10/16 1,719 1,724 1,626 1,646 192,500
2020/10/15 1,780 1,796 1,717 1,734 197,500
2020/10/14 1,854 1,864 1,766 1,787 260,500
2020/10/13 1,715 1,891 1,706 1,873 533,000
2020/10/12 1,650 1,674 1,628 1,663 233,100
2020/10/09 1,594 1,629 1,562 1,626 224,500
2020/10/08 1,579 1,613 1,537 1,600 208,500
2020/10/07 1,592 1,612 1,542 1,582 204,300
2020/10/06 1,606 1,627 1,570 1,622 161,900
2020/10/05 1,599 1,635 1,546 1,615 213,800
2020/10/02 1,637 1,661 1,557 1,578 313,800
2020/09/30 1,710 1,719 1,631 1,634 224,000
2020/09/29 1,565 1,743 1,565 1,730 310,000
2020/09/28 1,600 1,638 1,512 1,577 226,200
2020/09/25 1,581 1,632 1,536 1,572 316,900
2020/09/24 1,607 1,672 1,568 1,587 268,200
2020/09/23 1,554 1,679 1,554 1,643 357,800
2020/09/18 1,567 1,604 1,495 1,554 480,500
2020/09/17 1,450 1,598 1,449 1,590 500,800
2020/09/16 1,383 1,519 1,370 1,477 456,400
2020/09/15 1,305 1,430 1,270 1,385 911,200
2020/09/14 1,312 1,344 1,275 1,306 214,800
2020/09/11 1,317 1,332 1,259 1,310 169,200
2020/09/10 1,340 1,400 1,292 1,298 255,500
2020/09/09 1,290 1,339 1,288 1,319 167,000
2020/09/08 1,317 1,325 1,247 1,291 227,500
2020/09/07 1,242 1,350 1,209 1,312 619,200
2020/09/04 1,145 1,179 1,141 1,165 164,000
2020/09/03 1,182 1,182 1,142 1,178 85,000
2020/09/02 1,197 1,203 1,155 1,182 148,600
2020/09/01 1,108 1,189 1,108 1,167 210,000
2020/08/31 1,066 1,132 1,062 1,108 163,200
2020/08/28 1,072 1,101 1,043 1,064 298,500
2020/08/27 1,091 1,108 1,068 1,087 96,400
2020/08/26 1,116 1,118 1,087 1,100 105,500
2020/08/25 1,098 1,137 1,096 1,115 120,600
2020/08/24 1,139 1,139 1,083 1,090 198,100
2020/08/21 1,086 1,145 1,085 1,145 318,200
2020/08/20 1,108 1,111 1,073 1,079 133,000
2020/08/19 1,158 1,158 1,095 1,117 165,000
2020/08/18 1,162 1,162 1,122 1,137 114,500
2020/08/17 1,160 1,163 1,130 1,162 154,300
2020/08/14 1,203 1,222 1,170 1,183 136,800
2020/08/13 1,241 1,241 1,210 1,228 99,300
2020/08/12 1,260 1,260 1,214 1,234 55,100
2020/08/11 1,228 1,284 1,216 1,261 82,400
2020/08/07 1,288 1,289 1,220 1,237 127,300
2020/08/06 1,250 1,301 1,248 1,288 87,800
2020/08/05 1,293 1,293 1,213 1,232 152,600
2020/08/04 1,283 1,310 1,217 1,274 148,400
2020/08/03 1,320 1,340 1,290 1,307 108,400
2020/07/31 1,377 1,394 1,291 1,320 112,100
2020/07/30 1,352 1,377 1,348 1,367 141,200
2020/07/29 1,365 1,417 1,339 1,349 148,100
2020/07/28 1,355 1,393 1,348 1,357 106,900
2020/07/27 1,334 1,350 1,290 1,348 78,800
2020/07/22 1,344 1,368 1,316 1,354 60,500
2020/07/21 1,293 1,336 1,285 1,330 92,700
2020/07/20 1,277 1,293 1,231 1,283 72,800
2020/07/17 1,287 1,321 1,270 1,298 55,700
2020/07/16 1,319 1,367 1,284 1,294 107,600
2020/07/15 1,322 1,328 1,259 1,295 134,600
2020/07/14 1,232 1,308 1,194 1,301 416,800
2020/07/13 1,218 1,264 1,173 1,257 180,100
2020/07/10 1,191 1,266 1,188 1,236 221,600
2020/07/09 1,280 1,281 1,186 1,189 315,400
2020/07/08 1,357 1,367 1,260 1,267 388,800
2020/07/07 1,347 1,401 1,319 1,397 134,000
2020/07/06 1,363 1,437 1,355 1,364 135,300
2020/07/03 1,332 1,399 1,311 1,378 132,300
2020/07/02 1,410 1,412 1,282 1,302 241,100
2020/07/01 1,473 1,490 1,370 1,380 135,600
2020/06/30 1,522 1,540 1,435 1,480 151,500
2020/06/29 1,496 1,505 1,431 1,503 123,600
2020/06/26 1,467 1,520 1,415 1,517 154,400
2020/06/25 1,456 1,473 1,414 1,437 157,800
2020/06/24 1,435 1,479 1,393 1,468 218,900
2020/06/23 1,480 1,480 1,352 1,431 282,000
2020/06/22 1,480 1,548 1,404 1,495 378,300
2020/06/19 1,190 1,427 1,177 1,420 435,500
2020/06/18 1,167 1,229 1,142 1,193 222,500
2020/06/17 1,174 1,200 1,140 1,148 119,500
2020/06/16 1,181 1,207 1,121 1,171 151,900
2020/06/15 1,190 1,225 1,084 1,091 247,400
2020/06/12 1,119 1,131 1,079 1,103 147,700
2020/06/11 1,180 1,257 1,165 1,178 167,900
2020/06/10 1,155 1,174 1,126 1,171 60,100
2020/06/09 1,171 1,180 1,158 1,177 50,600
2020/06/08 1,199 1,199 1,136 1,170 65,000
2020/06/05 1,133 1,155 1,118 1,154 30,600
2020/06/04 1,152 1,155 1,097 1,148 81,200
2020/06/03 1,212 1,212 1,131 1,148 125,500
2020/06/02 1,230 1,234 1,172 1,201 73,900
2020/06/01 1,123 1,183 1,099 1,179 166,700
2020/05/29 1,060 1,123 1,060 1,080 91,800
2020/05/28 1,087 1,098 1,038 1,069 83,400
2020/05/27 1,101 1,105 1,068 1,086 46,100
2020/05/26 1,100 1,126 1,085 1,117 72,800
2020/05/25 1,080 1,113 1,057 1,085 97,100
2020/05/22 1,057 1,070 1,042 1,042 38,300
2020/05/21 1,086 1,088 1,044 1,073 45,300
2020/05/20 1,030 1,074 1,014 1,068 59,900
2020/05/19 1,082 1,082 1,001 1,013 57,300
2020/05/18 1,000 1,048 992 1,038 60,100
2020/05/15 988 1,004 954 984 68,900
2020/05/14 1,036 1,056 988 991 72,600
2020/05/13 1,000 1,029 997 1,006 56,200
2020/05/12 1,022 1,053 970 1,029 133,100
2020/05/11 1,090 1,099 1,024 1,049 88,900
2020/05/08 1,154 1,158 1,091 1,097 57,400
2020/05/07 1,120 1,167 1,113 1,133 88,700
2020/05/01 1,114 1,144 1,093 1,124 55,400
2020/04/30 1,151 1,189 1,095 1,130 112,200
2020/04/28 1,076 1,160 1,061 1,115 234,100
2020/04/27 1,053 1,119 1,045 1,055 78,700
2020/04/24 1,064 1,064 1,026 1,039 40,200
2020/04/23 1,055 1,086 1,041 1,064 46,000
2020/04/22 1,069 1,083 1,036 1,055 63,500
2020/04/21 1,131 1,150 1,047 1,081 107,300
2020/04/20 1,033 1,114 1,028 1,114 109,200
2020/04/17 1,062 1,062 1,020 1,032 63,400
2020/04/16 1,052 1,090 1,031 1,032 102,400
2020/04/15 1,031 1,109 1,031 1,054 124,200
2020/04/14 1,013 1,060 1,013 1,036 54,600
2020/04/13 1,049 1,051 981 1,003 66,800
2020/04/10 1,043 1,096 992 1,026 173,200
2020/04/09 978 1,004 964 992 59,500
2020/04/08 951 982 930 966 76,300
2020/04/07 948 976 880 960 214,700
2020/04/06 811 866 805 828 101,200
2020/04/03 828 860 809 823 86,600
2020/04/02 841 892 803 825 112,200
2020/04/01 855 919 838 862 83,000
2020/03/31 867 906 867 885 101,000
2020/03/30 882 949 836 862 103,000
2020/03/30 1 -> 3.00 分割
2020/03/27 2,775 2,830 2,665 2,780 49,600
2020/03/26 2,706 2,706 2,561 2,594 38,600
2020/03/25 2,700 2,778 2,637 2,752 71,500
2020/03/24 2,544 2,745 2,508 2,573 71,700
2020/03/23 2,498 2,537 2,235 2,444 78,700
2020/03/19 2,550 2,663 2,317 2,465 84,200
2020/03/18 2,988 2,988 2,462 2,478 106,500
2020/03/17 2,250 2,720 2,250 2,588 158,700
2020/03/16 2,256 2,606 2,100 2,400 202,300
2020/03/13 2,242 2,350 2,045 2,106 102,100
2020/03/12 2,661 2,800 2,475 2,542 96,000
2020/03/11 2,941 2,999 2,728 2,806 98,900
2020/03/10 2,473 3,010 2,473 2,897 112,200
2020/03/09 2,900 2,900 2,580 2,604 93,300
2020/03/06 3,060 3,120 2,972 3,005 72,200
2020/03/05 3,130 3,200 3,040 3,050 58,500
2020/03/04 2,922 3,090 2,879 3,050 83,700
2020/03/03 3,145 3,145 2,990 3,030 85,200
2020/03/02 2,800 3,030 2,800 2,946 94,000
2020/02/28 2,865 2,965 2,636 2,696 105,600
2020/02/27 3,120 3,160 2,941 3,010 73,700
2020/02/26 3,150 3,230 2,992 3,140 99,100
2020/02/25 3,325 3,425 3,220 3,245 116,300
2020/02/21 3,600 3,675 3,550 3,605 26,600
2020/02/20 3,675 3,675 3,545 3,615 56,200
2020/02/19 3,450 3,760 3,450 3,635 117,200
2020/02/18 3,560 3,610 3,320 3,415 87,300
2020/02/17 3,505 3,655 3,505 3,610 44,500
2020/02/14 3,660 3,695 3,540 3,540 40,000
2020/02/13 3,635 3,635 3,485 3,610 64,900
2020/02/12 3,720 3,785 3,585 3,585 154,600
2020/02/10 3,750 3,775 3,560 3,580 72,600
2020/02/07 3,835 3,835 3,615 3,620 78,400
2020/02/06 3,720 3,835 3,680 3,835 59,900
2020/02/05 3,760 3,980 3,730 3,735 112,500
2020/02/04 3,770 3,815 3,610 3,635 98,300
2020/02/03 3,725 4,055 3,695 3,755 157,800
2020/01/31 3,540 3,890 3,535 3,710 171,100
2020/01/30 3,495 3,495 3,270 3,400 90,900
2020/01/29 3,500 3,640 3,405 3,425 137,100
2020/01/28 3,200 3,490 3,200 3,475 121,100
2020/01/27 3,145 3,330 3,125 3,265 72,900
2020/01/24 3,315 3,425 3,155 3,155 131,600
2020/01/23 3,210 3,315 3,210 3,245 55,000
2020/01/22 3,240 3,270 3,195 3,240 50,600
2020/01/21 3,160 3,175 3,080 3,155 25,800
2020/01/20 3,235 3,270 3,155 3,155 31,100
2020/01/17 3,190 3,240 3,155 3,220 32,700
2020/01/16 3,240 3,240 3,100 3,155 27,900
2020/01/15 3,105 3,225 3,105 3,205 34,200
2020/01/14 3,295 3,345 3,125 3,155 71,300
2020/01/10 3,275 3,285 3,190 3,250 49,500
2020/01/09 3,235 3,305 3,190 3,220 55,400
2020/01/08 3,190 3,225 3,045 3,195 67,000
2020/01/07 3,220 3,355 3,150 3,200 113,500
2020/01/06 3,095 3,160 3,020 3,080 90,200

このページの先頭へ