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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,540 | 3,650 | 3,475 | 3,585 | 115,500 |
| 2021/12/29 | 3,485 | 3,570 | 3,365 | 3,540 | 158,500 |
| 2021/12/28 | 3,335 | 3,460 | 3,325 | 3,460 | 178,400 |
| 2021/12/27 | 3,215 | 3,310 | 3,180 | 3,285 | 144,200 |
| 2021/12/24 | 3,030 | 3,200 | 2,983 | 3,175 | 147,800 |
| 2021/12/23 | 2,970 | 3,030 | 2,943 | 3,020 | 78,500 |
| 2021/12/22 | 2,886 | 2,941 | 2,813 | 2,901 | 100,700 |
| 2021/12/21 | 2,896 | 2,900 | 2,712 | 2,856 | 198,400 |
| 2021/12/20 | 2,910 | 2,996 | 2,850 | 2,901 | 143,700 |
| 2021/12/17 | 2,965 | 3,020 | 2,920 | 2,950 | 176,500 |
| 2021/12/16 | 3,075 | 3,180 | 2,941 | 3,035 | 320,100 |
| 2021/12/15 | 2,712 | 3,005 | 2,707 | 2,826 | 757,800 |
| 2021/12/14 | 3,035 | 3,035 | 2,874 | 2,894 | 289,100 |
| 2021/12/13 | 3,160 | 3,195 | 3,035 | 3,050 | 116,300 |
| 2021/12/10 | 3,185 | 3,190 | 3,100 | 3,110 | 84,900 |
| 2021/12/09 | 3,310 | 3,345 | 3,200 | 3,205 | 89,600 |
| 2021/12/08 | 3,355 | 3,390 | 3,305 | 3,315 | 90,200 |
| 2021/12/07 | 3,185 | 3,240 | 3,145 | 3,240 | 76,600 |
| 2021/12/06 | 3,090 | 3,145 | 3,045 | 3,090 | 69,200 |
| 2021/12/03 | 3,095 | 3,135 | 3,030 | 3,130 | 101,300 |
| 2021/12/02 | 3,160 | 3,240 | 3,060 | 3,060 | 114,500 |
| 2021/12/01 | 3,300 | 3,300 | 3,120 | 3,230 | 119,800 |
| 2021/11/30 | 3,325 | 3,405 | 3,250 | 3,260 | 114,600 |
| 2021/11/29 | 3,155 | 3,345 | 3,135 | 3,210 | 127,200 |
| 2021/11/26 | 3,320 | 3,345 | 3,205 | 3,260 | 112,400 |
| 2021/11/25 | 3,395 | 3,470 | 3,320 | 3,335 | 57,600 |
| 2021/11/24 | 3,405 | 3,405 | 3,260 | 3,345 | 146,400 |
| 2021/11/22 | 3,420 | 3,520 | 3,390 | 3,475 | 59,600 |
| 2021/11/19 | 3,540 | 3,555 | 3,380 | 3,440 | 127,400 |
| 2021/11/18 | 3,600 | 3,600 | 3,410 | 3,485 | 163,400 |
| 2021/11/17 | 3,680 | 3,875 | 3,610 | 3,615 | 202,000 |
| 2021/11/16 | 3,590 | 3,750 | 3,565 | 3,725 | 180,900 |
| 2021/11/15 | 3,580 | 3,640 | 3,460 | 3,540 | 88,800 |
| 2021/11/12 | 3,500 | 3,605 | 3,490 | 3,565 | 102,400 |
| 2021/11/11 | 3,260 | 3,480 | 3,220 | 3,460 | 130,800 |
| 2021/11/10 | 3,260 | 3,350 | 3,250 | 3,280 | 51,200 |
| 2021/11/09 | 3,335 | 3,380 | 3,275 | 3,330 | 114,300 |
| 2021/11/08 | 3,465 | 3,465 | 3,345 | 3,365 | 120,100 |
| 2021/11/05 | 3,500 | 3,530 | 3,435 | 3,505 | 77,900 |
| 2021/11/04 | 3,645 | 3,645 | 3,490 | 3,510 | 113,600 |
| 2021/11/02 | 3,605 | 3,720 | 3,575 | 3,620 | 110,200 |
| 2021/11/01 | 3,470 | 3,720 | 3,410 | 3,665 | 194,800 |
| 2021/10/29 | 3,470 | 3,475 | 3,395 | 3,400 | 98,700 |
| 2021/10/28 | 3,545 | 3,545 | 3,460 | 3,485 | 163,300 |
| 2021/10/27 | 3,625 | 3,650 | 3,485 | 3,525 | 178,800 |
| 2021/10/26 | 3,505 | 3,595 | 3,455 | 3,570 | 111,000 |
| 2021/10/25 | 3,300 | 3,450 | 3,300 | 3,435 | 125,900 |
| 2021/10/22 | 3,390 | 3,505 | 3,350 | 3,360 | 150,900 |
| 2021/10/21 | 3,455 | 3,475 | 3,370 | 3,390 | 244,300 |
| 2021/10/20 | 3,625 | 3,645 | 3,465 | 3,515 | 186,900 |
| 2021/10/19 | 3,575 | 3,645 | 3,570 | 3,625 | 53,800 |
| 2021/10/18 | 3,685 | 3,685 | 3,555 | 3,580 | 107,600 |
| 2021/10/15 | 3,750 | 3,760 | 3,560 | 3,675 | 171,300 |
| 2021/10/14 | 3,660 | 3,830 | 3,620 | 3,680 | 250,600 |
| 2021/10/13 | 3,630 | 3,705 | 3,585 | 3,600 | 121,800 |
| 2021/10/12 | 3,710 | 3,765 | 3,600 | 3,700 | 198,500 |
| 2021/10/11 | 3,520 | 3,715 | 3,445 | 3,715 | 244,000 |
| 2021/10/08 | 3,265 | 3,465 | 3,230 | 3,415 | 251,700 |
| 2021/10/07 | 3,160 | 3,250 | 3,145 | 3,195 | 174,400 |
| 2021/10/06 | 3,260 | 3,315 | 3,070 | 3,090 | 262,000 |
| 2021/10/05 | 3,180 | 3,305 | 3,105 | 3,240 | 181,200 |
| 2021/10/04 | 3,520 | 3,580 | 3,210 | 3,275 | 217,500 |
| 2021/10/01 | 3,375 | 3,540 | 3,305 | 3,490 | 454,200 |
| 2021/09/30 | 3,465 | 3,500 | 3,280 | 3,390 | 149,700 |
| 2021/09/29 | 3,370 | 3,475 | 3,335 | 3,460 | 140,100 |
| 2021/09/28 | 3,460 | 3,460 | 3,300 | 3,390 | 209,000 |
| 2021/09/27 | 3,600 | 3,640 | 3,460 | 3,530 | 316,900 |
| 2021/09/24 | 3,320 | 3,615 | 3,290 | 3,610 | 471,300 |
| 2021/09/22 | 3,180 | 3,255 | 3,070 | 3,220 | 212,300 |
| 2021/09/21 | 3,055 | 3,155 | 2,995 | 3,120 | 229,500 |
| 2021/09/17 | 3,130 | 3,285 | 3,060 | 3,265 | 276,400 |
| 2021/09/16 | 3,370 | 3,370 | 3,035 | 3,165 | 501,000 |
| 2021/09/15 | 3,340 | 3,730 | 3,275 | 3,470 | 1,090,600 |
| 2021/09/14 | 3,170 | 3,185 | 3,025 | 3,120 | 190,700 |
| 2021/09/13 | 3,115 | 3,200 | 3,015 | 3,100 | 216,700 |
| 2021/09/10 | 3,065 | 3,145 | 3,025 | 3,135 | 172,300 |
| 2021/09/09 | 2,943 | 3,110 | 2,941 | 3,040 | 177,400 |
| 2021/09/08 | 2,929 | 2,969 | 2,907 | 2,969 | 87,900 |
| 2021/09/07 | 2,875 | 2,929 | 2,833 | 2,929 | 102,000 |
| 2021/09/06 | 2,861 | 2,889 | 2,770 | 2,860 | 112,500 |
| 2021/09/03 | 2,890 | 2,955 | 2,823 | 2,866 | 114,300 |
| 2021/09/02 | 2,922 | 2,935 | 2,876 | 2,925 | 61,500 |
| 2021/09/01 | 2,859 | 2,937 | 2,824 | 2,907 | 82,600 |
| 2021/08/31 | 2,824 | 2,878 | 2,803 | 2,850 | 65,300 |
| 2021/08/30 | 2,840 | 2,874 | 2,810 | 2,838 | 63,800 |
| 2021/08/27 | 2,809 | 2,830 | 2,711 | 2,820 | 89,300 |
| 2021/08/26 | 2,776 | 2,858 | 2,742 | 2,824 | 96,300 |
| 2021/08/25 | 2,739 | 2,781 | 2,693 | 2,736 | 121,100 |
| 2021/08/24 | 2,617 | 2,735 | 2,610 | 2,732 | 88,900 |
| 2021/08/23 | 2,601 | 2,601 | 2,494 | 2,567 | 97,500 |
| 2021/08/20 | 2,523 | 2,624 | 2,510 | 2,558 | 99,200 |
| 2021/08/19 | 2,502 | 2,581 | 2,480 | 2,506 | 105,200 |
| 2021/08/18 | 2,390 | 2,558 | 2,353 | 2,552 | 90,000 |
| 2021/08/17 | 2,420 | 2,430 | 2,390 | 2,390 | 50,700 |
| 2021/08/16 | 2,510 | 2,511 | 2,427 | 2,441 | 51,600 |
| 2021/08/13 | 2,498 | 2,530 | 2,498 | 2,502 | 21,400 |
| 2021/08/12 | 2,569 | 2,569 | 2,492 | 2,492 | 35,200 |
| 2021/08/11 | 2,561 | 2,581 | 2,502 | 2,528 | 47,500 |
| 2021/08/10 | 2,542 | 2,604 | 2,542 | 2,574 | 39,600 |
| 2021/08/06 | 2,587 | 2,610 | 2,514 | 2,532 | 65,500 |
| 2021/08/05 | 2,573 | 2,660 | 2,573 | 2,610 | 47,500 |
| 2021/08/04 | 2,562 | 2,615 | 2,553 | 2,595 | 37,300 |
| 2021/08/03 | 2,556 | 2,650 | 2,556 | 2,606 | 52,500 |
| 2021/08/02 | 2,558 | 2,593 | 2,547 | 2,567 | 46,700 |
| 2021/07/30 | 2,615 | 2,643 | 2,545 | 2,565 | 79,200 |
| 2021/07/29 | 2,621 | 2,690 | 2,615 | 2,665 | 62,100 |
| 2021/07/28 | 2,675 | 2,684 | 2,581 | 2,598 | 74,400 |
| 2021/07/27 | 2,682 | 2,717 | 2,635 | 2,675 | 49,600 |
| 2021/07/26 | 2,747 | 2,768 | 2,684 | 2,689 | 65,800 |
| 2021/07/21 | 2,614 | 2,738 | 2,614 | 2,707 | 83,200 |
| 2021/07/20 | 2,673 | 2,673 | 2,601 | 2,613 | 65,500 |
| 2021/07/19 | 2,640 | 2,703 | 2,602 | 2,673 | 76,600 |
| 2021/07/16 | 2,727 | 2,734 | 2,681 | 2,690 | 60,400 |
| 2021/07/15 | 2,744 | 2,746 | 2,654 | 2,721 | 107,600 |
| 2021/07/14 | 2,866 | 2,880 | 2,731 | 2,744 | 163,400 |
| 2021/07/13 | 2,939 | 2,939 | 2,835 | 2,921 | 111,800 |
| 2021/07/12 | 2,820 | 2,895 | 2,792 | 2,889 | 116,200 |
| 2021/07/09 | 2,670 | 2,799 | 2,660 | 2,793 | 86,200 |
| 2021/07/08 | 2,787 | 2,787 | 2,643 | 2,713 | 141,300 |
| 2021/07/07 | 2,752 | 2,812 | 2,752 | 2,802 | 112,500 |
| 2021/07/06 | 2,722 | 2,804 | 2,714 | 2,785 | 87,400 |
| 2021/07/05 | 2,784 | 2,836 | 2,712 | 2,732 | 107,300 |
| 2021/07/02 | 2,763 | 2,808 | 2,712 | 2,793 | 125,700 |
| 2021/07/01 | 2,768 | 2,813 | 2,740 | 2,788 | 117,600 |
| 2021/06/30 | 2,790 | 2,819 | 2,756 | 2,800 | 185,000 |
| 2021/06/29 | 2,966 | 3,060 | 2,750 | 2,823 | 480,400 |
| 2021/06/28 | 2,819 | 2,976 | 2,819 | 2,916 | 362,700 |
| 2021/06/25 | 2,652 | 2,801 | 2,625 | 2,769 | 278,700 |
| 2021/06/24 | 2,630 | 2,709 | 2,583 | 2,641 | 240,600 |
| 2021/06/23 | 2,474 | 2,610 | 2,450 | 2,583 | 335,700 |
| 2021/06/22 | 2,461 | 2,481 | 2,361 | 2,380 | 127,300 |
| 2021/06/21 | 2,343 | 2,510 | 2,303 | 2,448 | 197,700 |
| 2021/06/18 | 2,470 | 2,515 | 2,364 | 2,423 | 194,800 |
| 2021/06/17 | 2,400 | 2,481 | 2,350 | 2,468 | 318,600 |
| 2021/06/16 | 2,257 | 2,445 | 2,252 | 2,445 | 423,300 |
| 2021/06/15 | 2,124 | 2,296 | 1,966 | 2,281 | 777,200 |
| 2021/06/14 | 2,001 | 2,088 | 1,982 | 2,084 | 143,000 |
| 2021/06/11 | 2,007 | 2,050 | 2,000 | 2,003 | 48,900 |
| 2021/06/10 | 1,979 | 2,009 | 1,958 | 2,006 | 36,900 |
| 2021/06/09 | 2,025 | 2,025 | 1,969 | 1,979 | 35,500 |
| 2021/06/08 | 1,992 | 2,028 | 1,992 | 2,018 | 36,600 |
| 2021/06/07 | 1,955 | 1,997 | 1,950 | 1,989 | 50,700 |
| 2021/06/04 | 1,985 | 1,987 | 1,929 | 1,943 | 103,500 |
| 2021/06/03 | 2,094 | 2,094 | 2,001 | 2,003 | 84,300 |
| 2021/06/02 | 2,030 | 2,097 | 2,030 | 2,084 | 80,200 |
| 2021/06/01 | 2,012 | 2,030 | 1,963 | 2,025 | 72,900 |
| 2021/05/31 | 2,060 | 2,060 | 1,996 | 2,020 | 85,400 |
| 2021/05/28 | 2,104 | 2,114 | 2,040 | 2,060 | 87,000 |
| 2021/05/27 | 2,061 | 2,123 | 2,037 | 2,097 | 138,300 |
| 2021/05/26 | 1,988 | 2,055 | 1,984 | 2,049 | 74,400 |
| 2021/05/25 | 2,008 | 2,050 | 1,994 | 2,015 | 94,100 |
| 2021/05/24 | 2,017 | 2,060 | 1,926 | 1,994 | 179,200 |
| 2021/05/21 | 1,969 | 2,009 | 1,950 | 2,008 | 237,700 |
| 2021/05/20 | 1,834 | 1,915 | 1,830 | 1,908 | 172,500 |
| 2021/05/19 | 1,740 | 1,832 | 1,711 | 1,809 | 100,400 |
| 2021/05/18 | 1,735 | 1,765 | 1,715 | 1,748 | 80,600 |
| 2021/05/17 | 1,800 | 1,800 | 1,684 | 1,718 | 186,400 |
| 2021/05/14 | 1,800 | 1,802 | 1,741 | 1,772 | 131,800 |
| 2021/05/13 | 1,840 | 1,840 | 1,755 | 1,774 | 217,800 |
| 2021/05/12 | 1,882 | 1,945 | 1,855 | 1,892 | 147,700 |
| 2021/05/11 | 1,985 | 2,002 | 1,867 | 1,884 | 221,200 |
| 2021/05/10 | 1,950 | 1,986 | 1,921 | 1,976 | 195,200 |
| 2021/05/07 | 1,943 | 1,977 | 1,912 | 1,915 | 123,300 |
| 2021/05/06 | 1,916 | 1,941 | 1,892 | 1,919 | 144,500 |
| 2021/04/30 | 1,940 | 1,944 | 1,902 | 1,919 | 80,900 |
| 2021/04/28 | 1,970 | 1,970 | 1,920 | 1,948 | 71,200 |
| 2021/04/27 | 2,032 | 2,033 | 1,969 | 1,978 | 67,800 |
| 2021/04/26 | 2,043 | 2,064 | 2,001 | 2,018 | 48,100 |
| 2021/04/23 | 2,073 | 2,088 | 2,020 | 2,023 | 56,900 |
| 2021/04/22 | 2,085 | 2,124 | 2,057 | 2,073 | 86,100 |
| 2021/04/21 | 2,029 | 2,076 | 1,988 | 2,014 | 91,200 |
| 2021/04/20 | 2,133 | 2,133 | 2,060 | 2,062 | 126,300 |
| 2021/04/19 | 2,150 | 2,176 | 2,080 | 2,147 | 95,300 |
| 2021/04/16 | 2,145 | 2,181 | 2,117 | 2,148 | 59,100 |
| 2021/04/15 | 2,171 | 2,176 | 2,090 | 2,145 | 100,400 |
| 2021/04/14 | 2,247 | 2,247 | 2,161 | 2,195 | 81,300 |
| 2021/04/13 | 2,288 | 2,323 | 2,220 | 2,247 | 88,500 |
| 2021/04/12 | 2,226 | 2,290 | 2,195 | 2,261 | 144,000 |
| 2021/04/09 | 2,183 | 2,200 | 2,078 | 2,176 | 133,800 |
| 2021/04/08 | 2,265 | 2,266 | 2,203 | 2,212 | 119,200 |
| 2021/04/07 | 2,274 | 2,326 | 2,242 | 2,298 | 161,200 |
| 2021/04/06 | 2,231 | 2,289 | 2,189 | 2,261 | 201,600 |
| 2021/04/05 | 2,260 | 2,274 | 2,153 | 2,181 | 288,000 |
| 2021/04/02 | 2,278 | 2,292 | 2,191 | 2,278 | 245,900 |
| 2021/04/01 | 2,160 | 2,275 | 2,132 | 2,264 | 274,500 |
| 2021/03/31 | 2,039 | 2,146 | 2,039 | 2,129 | 124,000 |
| 2021/03/30 | 2,073 | 2,136 | 2,021 | 2,067 | 136,200 |
| 2021/03/29 | 2,019 | 2,104 | 2,017 | 2,073 | 215,600 |
| 2021/03/26 | 1,954 | 1,976 | 1,912 | 1,968 | 81,100 |
| 2021/03/25 | 1,912 | 2,010 | 1,850 | 1,912 | 154,300 |
| 2021/03/24 | 2,034 | 2,034 | 1,919 | 1,932 | 219,500 |
| 2021/03/23 | 2,105 | 2,163 | 2,065 | 2,084 | 153,100 |
| 2021/03/22 | 2,047 | 2,123 | 2,015 | 2,093 | 221,600 |
| 2021/03/19 | 1,942 | 2,048 | 1,917 | 2,048 | 213,700 |
| 2021/03/18 | 1,988 | 2,005 | 1,886 | 1,942 | 278,800 |
| 2021/03/17 | 1,880 | 1,984 | 1,879 | 1,953 | 293,600 |
| 2021/03/16 | 1,809 | 1,853 | 1,765 | 1,853 | 213,800 |
| 2021/03/15 | 1,880 | 1,884 | 1,730 | 1,789 | 411,500 |
| 2021/03/12 | 1,823 | 1,900 | 1,802 | 1,855 | 178,100 |
| 2021/03/11 | 1,770 | 1,801 | 1,749 | 1,801 | 105,100 |
| 2021/03/10 | 1,754 | 1,784 | 1,739 | 1,755 | 75,300 |
| 2021/03/09 | 1,705 | 1,728 | 1,657 | 1,728 | 76,500 |
| 2021/03/08 | 1,785 | 1,785 | 1,701 | 1,715 | 104,400 |
| 2021/03/05 | 1,720 | 1,720 | 1,634 | 1,705 | 139,900 |
| 2021/03/04 | 1,726 | 1,738 | 1,673 | 1,736 | 94,200 |
| 2021/03/03 | 1,776 | 1,790 | 1,736 | 1,758 | 94,700 |
| 2021/03/02 | 1,850 | 1,854 | 1,780 | 1,795 | 63,400 |
| 2021/03/01 | 1,802 | 1,849 | 1,780 | 1,827 | 76,400 |
| 2021/02/26 | 1,800 | 1,830 | 1,770 | 1,809 | 74,100 |
| 2021/02/25 | 1,879 | 1,887 | 1,808 | 1,854 | 90,300 |
| 2021/02/24 | 1,986 | 1,986 | 1,871 | 1,878 | 126,100 |
| 2021/02/22 | 1,955 | 1,990 | 1,898 | 1,990 | 100,300 |
| 2021/02/19 | 1,892 | 1,918 | 1,862 | 1,917 | 101,000 |
| 2021/02/18 | 2,099 | 2,103 | 1,923 | 1,929 | 130,500 |
| 2021/02/17 | 1,990 | 2,065 | 1,977 | 2,060 | 162,000 |
| 2021/02/16 | 1,919 | 1,963 | 1,901 | 1,959 | 118,800 |
| 2021/02/15 | 1,881 | 1,886 | 1,834 | 1,884 | 92,800 |
| 2021/02/12 | 1,935 | 1,969 | 1,872 | 1,894 | 81,300 |
| 2021/02/10 | 1,940 | 1,946 | 1,887 | 1,899 | 69,100 |
| 2021/02/09 | 1,831 | 1,919 | 1,816 | 1,914 | 171,900 |
| 2021/02/08 | 1,798 | 1,807 | 1,722 | 1,803 | 101,300 |
| 2021/02/05 | 1,830 | 1,854 | 1,803 | 1,816 | 65,600 |
| 2021/02/04 | 1,860 | 1,907 | 1,788 | 1,822 | 143,200 |
| 2021/02/03 | 1,848 | 1,875 | 1,832 | 1,856 | 105,300 |
| 2021/02/02 | 1,791 | 1,855 | 1,761 | 1,808 | 143,900 |
| 2021/02/01 | 1,760 | 1,824 | 1,735 | 1,798 | 105,700 |
| 2021/01/29 | 1,845 | 1,868 | 1,783 | 1,790 | 106,700 |
| 2021/01/28 | 1,850 | 1,874 | 1,817 | 1,857 | 155,600 |
| 2021/01/27 | 1,917 | 1,928 | 1,885 | 1,889 | 64,600 |
| 2021/01/26 | 1,903 | 1,909 | 1,857 | 1,905 | 185,700 |
| 2021/01/25 | 1,935 | 1,940 | 1,904 | 1,934 | 93,100 |
| 2021/01/22 | 1,978 | 1,991 | 1,920 | 1,954 | 140,100 |
| 2021/01/21 | 1,960 | 2,039 | 1,940 | 2,024 | 103,500 |
| 2021/01/20 | 2,000 | 2,040 | 1,968 | 1,972 | 109,500 |
| 2021/01/19 | 2,005 | 2,022 | 1,941 | 1,981 | 161,500 |
| 2021/01/18 | 2,022 | 2,060 | 2,008 | 2,013 | 124,500 |
| 2021/01/15 | 2,086 | 2,103 | 2,010 | 2,072 | 161,100 |
| 2021/01/14 | 2,085 | 2,113 | 2,010 | 2,110 | 231,000 |
| 2021/01/13 | 2,119 | 2,176 | 2,060 | 2,085 | 201,900 |
| 2021/01/12 | 2,078 | 2,145 | 2,018 | 2,130 | 212,200 |
| 2021/01/08 | 2,054 | 2,090 | 1,976 | 2,031 | 267,600 |
| 2021/01/07 | 2,151 | 2,158 | 2,014 | 2,072 | 460,900 |
| 2021/01/06 | 2,079 | 2,227 | 2,054 | 2,187 | 364,100 |
| 2021/01/05 | 2,069 | 2,137 | 2,012 | 2,119 | 285,000 |
| 2021/01/04 | 2,000 | 2,090 | 1,920 | 2,090 | 397,200 |