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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,360 | 3,420 | 3,295 | 3,320 | 85,600 |
| 2022/12/29 | 3,315 | 3,390 | 3,300 | 3,360 | 89,600 |
| 2022/12/28 | 3,515 | 3,550 | 3,380 | 3,385 | 130,100 |
| 2022/12/27 | 3,500 | 3,665 | 3,485 | 3,570 | 125,800 |
| 2022/12/26 | 3,430 | 3,480 | 3,315 | 3,480 | 148,100 |
| 2022/12/23 | 3,555 | 3,575 | 3,425 | 3,440 | 158,600 |
| 2022/12/22 | 3,690 | 3,710 | 3,485 | 3,625 | 227,300 |
| 2022/12/21 | 3,770 | 3,830 | 3,630 | 3,665 | 248,800 |
| 2022/12/20 | 3,845 | 3,985 | 3,685 | 3,725 | 364,700 |
| 2022/12/19 | 3,890 | 4,005 | 3,805 | 3,885 | 277,500 |
| 2022/12/16 | 3,785 | 4,175 | 3,755 | 4,030 | 513,500 |
| 2022/12/15 | 3,745 | 3,945 | 3,450 | 3,925 | 1,260,100 |
| 2022/12/14 | 3,590 | 3,590 | 3,385 | 3,570 | 445,100 |
| 2022/12/13 | 3,605 | 3,680 | 3,580 | 3,605 | 183,300 |
| 2022/12/12 | 3,650 | 3,665 | 3,500 | 3,565 | 125,900 |
| 2022/12/09 | 3,500 | 3,615 | 3,480 | 3,580 | 96,900 |
| 2022/12/08 | 3,440 | 3,590 | 3,415 | 3,500 | 142,200 |
| 2022/12/07 | 3,355 | 3,495 | 3,320 | 3,440 | 185,900 |
| 2022/12/06 | 3,580 | 3,580 | 3,360 | 3,370 | 214,600 |
| 2022/12/05 | 3,735 | 3,820 | 3,615 | 3,655 | 129,700 |
| 2022/12/02 | 3,700 | 3,800 | 3,690 | 3,790 | 65,900 |
| 2022/12/01 | 3,930 | 3,965 | 3,715 | 3,730 | 125,700 |
| 2022/11/30 | 3,815 | 3,830 | 3,725 | 3,825 | 100,000 |
| 2022/11/29 | 3,820 | 3,870 | 3,760 | 3,825 | 121,100 |
| 2022/11/28 | 3,740 | 3,920 | 3,665 | 3,890 | 138,900 |
| 2022/11/25 | 3,960 | 3,995 | 3,800 | 3,845 | 116,200 |
| 2022/11/24 | 3,845 | 3,995 | 3,835 | 3,985 | 143,200 |
| 2022/11/22 | 3,840 | 3,900 | 3,705 | 3,740 | 134,300 |
| 2022/11/21 | 3,900 | 3,970 | 3,705 | 3,855 | 180,000 |
| 2022/11/18 | 3,780 | 3,990 | 3,740 | 3,925 | 196,500 |
| 2022/11/17 | 3,605 | 3,890 | 3,600 | 3,775 | 261,400 |
| 2022/11/16 | 3,480 | 3,605 | 3,410 | 3,605 | 176,500 |
| 2022/11/15 | 3,205 | 3,470 | 3,205 | 3,470 | 139,500 |
| 2022/11/14 | 3,350 | 3,380 | 3,270 | 3,270 | 128,700 |
| 2022/11/11 | 3,350 | 3,390 | 3,280 | 3,350 | 189,200 |
| 2022/11/10 | 3,075 | 3,180 | 3,060 | 3,165 | 65,200 |
| 2022/11/09 | 3,190 | 3,210 | 3,110 | 3,140 | 76,800 |
| 2022/11/08 | 3,065 | 3,175 | 3,060 | 3,150 | 119,800 |
| 2022/11/07 | 2,911 | 3,065 | 2,911 | 3,065 | 78,500 |
| 2022/11/04 | 2,991 | 2,991 | 2,908 | 2,909 | 109,100 |
| 2022/11/02 | 2,991 | 3,060 | 2,976 | 3,020 | 81,100 |
| 2022/11/01 | 2,955 | 2,986 | 2,923 | 2,982 | 47,900 |
| 2022/10/31 | 2,998 | 2,998 | 2,881 | 2,939 | 92,900 |
| 2022/10/28 | 2,909 | 2,987 | 2,881 | 2,969 | 158,200 |
| 2022/10/27 | 2,992 | 3,035 | 2,946 | 2,961 | 74,200 |
| 2022/10/26 | 3,020 | 3,095 | 2,985 | 2,993 | 123,600 |
| 2022/10/25 | 2,892 | 3,005 | 2,853 | 2,977 | 95,400 |
| 2022/10/24 | 2,900 | 2,926 | 2,839 | 2,892 | 112,500 |
| 2022/10/21 | 2,966 | 3,035 | 2,803 | 2,809 | 146,700 |
| 2022/10/20 | 3,065 | 3,110 | 2,958 | 2,958 | 153,500 |
| 2022/10/19 | 3,050 | 3,130 | 2,995 | 3,120 | 152,600 |
| 2022/10/18 | 3,045 | 3,050 | 2,965 | 2,999 | 119,300 |
| 2022/10/17 | 2,868 | 3,000 | 2,814 | 2,993 | 130,200 |
| 2022/10/14 | 2,780 | 2,906 | 2,780 | 2,880 | 123,000 |
| 2022/10/13 | 2,715 | 2,744 | 2,651 | 2,700 | 197,500 |
| 2022/10/12 | 2,814 | 2,880 | 2,742 | 2,752 | 138,000 |
| 2022/10/11 | 2,855 | 2,913 | 2,814 | 2,830 | 130,800 |
| 2022/10/07 | 2,932 | 2,943 | 2,845 | 2,855 | 127,100 |
| 2022/10/06 | 2,999 | 3,030 | 2,940 | 2,974 | 163,500 |
| 2022/10/05 | 3,070 | 3,095 | 2,985 | 2,995 | 176,400 |
| 2022/10/04 | 3,025 | 3,070 | 2,977 | 3,030 | 287,900 |
| 2022/10/03 | 2,896 | 2,981 | 2,785 | 2,947 | 243,500 |
| 2022/09/30 | 2,914 | 3,030 | 2,889 | 2,940 | 218,700 |
| 2022/09/29 | 2,901 | 3,010 | 2,838 | 2,955 | 310,000 |
| 2022/09/28 | 2,757 | 2,872 | 2,716 | 2,814 | 161,600 |
| 2022/09/27 | 2,698 | 2,839 | 2,625 | 2,762 | 293,100 |
| 2022/09/26 | 2,485 | 2,639 | 2,464 | 2,605 | 236,900 |
| 2022/09/22 | 2,532 | 2,540 | 2,433 | 2,490 | 192,500 |
| 2022/09/21 | 2,637 | 2,638 | 2,530 | 2,574 | 173,200 |
| 2022/09/20 | 2,505 | 2,710 | 2,473 | 2,702 | 277,300 |
| 2022/09/16 | 2,748 | 2,750 | 2,545 | 2,555 | 421,400 |
| 2022/09/15 | 2,855 | 2,927 | 2,650 | 2,805 | 811,100 |
| 2022/09/14 | 2,724 | 2,838 | 2,685 | 2,805 | 204,400 |
| 2022/09/13 | 2,999 | 3,010 | 2,862 | 2,868 | 160,500 |
| 2022/09/12 | 2,944 | 3,000 | 2,910 | 2,990 | 139,100 |
| 2022/09/09 | 2,781 | 2,919 | 2,780 | 2,904 | 162,100 |
| 2022/09/08 | 2,814 | 2,838 | 2,766 | 2,782 | 122,800 |
| 2022/09/07 | 2,736 | 2,751 | 2,689 | 2,743 | 88,700 |
| 2022/09/06 | 2,730 | 2,810 | 2,700 | 2,763 | 140,600 |
| 2022/09/05 | 2,629 | 2,726 | 2,585 | 2,719 | 174,100 |
| 2022/09/02 | 2,757 | 2,757 | 2,600 | 2,660 | 269,400 |
| 2022/09/01 | 2,782 | 2,782 | 2,723 | 2,757 | 175,300 |
| 2022/08/31 | 2,876 | 2,893 | 2,774 | 2,816 | 334,200 |
| 2022/08/30 | 2,946 | 2,970 | 2,915 | 2,924 | 127,600 |
| 2022/08/29 | 2,850 | 2,965 | 2,849 | 2,945 | 189,100 |
| 2022/08/26 | 3,020 | 3,085 | 2,989 | 3,020 | 139,500 |
| 2022/08/25 | 2,910 | 3,070 | 2,910 | 3,055 | 182,400 |
| 2022/08/24 | 2,885 | 2,885 | 2,818 | 2,873 | 124,600 |
| 2022/08/23 | 2,939 | 2,969 | 2,845 | 2,861 | 166,600 |
| 2022/08/22 | 2,931 | 2,983 | 2,883 | 2,965 | 162,200 |
| 2022/08/19 | 3,140 | 3,140 | 3,035 | 3,035 | 124,400 |
| 2022/08/18 | 3,165 | 3,180 | 3,090 | 3,105 | 96,800 |
| 2022/08/17 | 3,225 | 3,240 | 3,165 | 3,205 | 155,300 |
| 2022/08/16 | 3,135 | 3,225 | 3,130 | 3,210 | 119,500 |
| 2022/08/15 | 3,160 | 3,180 | 3,090 | 3,125 | 105,100 |
| 2022/08/12 | 3,090 | 3,155 | 3,015 | 3,110 | 135,100 |
| 2022/08/10 | 2,995 | 3,030 | 2,946 | 3,005 | 128,000 |
| 2022/08/09 | 3,040 | 3,125 | 3,000 | 3,065 | 129,700 |
| 2022/08/08 | 3,040 | 3,040 | 2,888 | 2,960 | 330,700 |
| 2022/08/05 | 3,100 | 3,145 | 3,030 | 3,110 | 228,000 |
| 2022/08/04 | 3,185 | 3,195 | 3,085 | 3,130 | 275,200 |
| 2022/08/03 | 3,240 | 3,275 | 3,160 | 3,200 | 172,500 |
| 2022/08/02 | 3,195 | 3,300 | 3,120 | 3,170 | 314,700 |
| 2022/08/01 | 3,100 | 3,235 | 3,035 | 3,215 | 218,300 |
| 2022/07/29 | 3,015 | 3,130 | 2,963 | 3,070 | 218,600 |
| 2022/07/28 | 3,100 | 3,190 | 2,995 | 3,045 | 231,000 |
| 2022/07/27 | 2,896 | 3,080 | 2,896 | 3,040 | 238,200 |
| 2022/07/26 | 2,891 | 2,972 | 2,850 | 2,946 | 161,700 |
| 2022/07/25 | 2,837 | 2,857 | 2,791 | 2,850 | 174,000 |
| 2022/07/22 | 2,912 | 2,915 | 2,832 | 2,887 | 218,200 |
| 2022/07/21 | 2,780 | 2,934 | 2,771 | 2,907 | 305,500 |
| 2022/07/20 | 2,758 | 2,849 | 2,737 | 2,785 | 339,000 |
| 2022/07/19 | 2,670 | 2,695 | 2,618 | 2,676 | 219,700 |
| 2022/07/15 | 2,699 | 2,763 | 2,665 | 2,712 | 213,500 |
| 2022/07/14 | 2,612 | 2,749 | 2,550 | 2,699 | 309,000 |
| 2022/07/13 | 2,695 | 2,740 | 2,561 | 2,648 | 354,600 |
| 2022/07/12 | 2,699 | 2,727 | 2,639 | 2,692 | 242,700 |
| 2022/07/11 | 2,938 | 2,950 | 2,686 | 2,728 | 811,200 |
| 2022/07/08 | 2,630 | 2,869 | 2,624 | 2,789 | 879,300 |
| 2022/07/07 | 2,458 | 2,595 | 2,412 | 2,580 | 557,400 |
| 2022/07/06 | 2,315 | 2,515 | 2,300 | 2,462 | 563,500 |
| 2022/07/05 | 2,250 | 2,388 | 2,242 | 2,336 | 526,300 |
| 2022/07/04 | 2,223 | 2,279 | 2,140 | 2,217 | 323,500 |
| 2022/07/01 | 2,236 | 2,320 | 2,131 | 2,173 | 591,800 |
| 2022/06/30 | 2,370 | 2,413 | 2,236 | 2,275 | 803,200 |
| 2022/06/29 | 2,347 | 2,384 | 2,223 | 2,349 | 905,500 |
| 2022/06/28 | 2,151 | 2,379 | 2,111 | 2,326 | 1,138,600 |
| 2022/06/27 | 2,162 | 2,175 | 2,042 | 2,130 | 830,400 |
| 2022/06/24 | 1,929 | 2,128 | 1,925 | 2,062 | 1,075,200 |
| 2022/06/23 | 1,898 | 1,951 | 1,841 | 1,841 | 648,500 |
| 2022/06/22 | 2,050 | 2,068 | 1,882 | 1,938 | 891,600 |
| 2022/06/21 | 2,004 | 2,073 | 1,922 | 1,996 | 942,300 |
| 2022/06/20 | 2,122 | 2,149 | 1,946 | 1,952 | 648,200 |
| 2022/06/17 | 2,236 | 2,273 | 2,052 | 2,072 | 1,148,000 |
| 2022/06/16 | 2,650 | 2,723 | 2,266 | 2,336 | 1,322,400 |
| 2022/06/15 | 2,785 | 2,929 | 2,515 | 2,515 | 1,850,700 |
| 2022/06/14 | 3,380 | 3,395 | 3,170 | 3,215 | 369,400 |
| 2022/06/13 | 3,675 | 3,710 | 3,530 | 3,550 | 280,400 |
| 2022/06/10 | 3,895 | 3,940 | 3,785 | 3,840 | 173,200 |
| 2022/06/09 | 3,965 | 4,040 | 3,890 | 4,000 | 120,700 |
| 2022/06/08 | 4,080 | 4,095 | 3,985 | 4,030 | 153,800 |
| 2022/06/07 | 4,205 | 4,205 | 4,035 | 4,050 | 119,600 |
| 2022/06/06 | 4,290 | 4,290 | 4,125 | 4,205 | 69,400 |
| 2022/06/03 | 4,425 | 4,430 | 4,190 | 4,290 | 182,200 |
| 2022/06/02 | 4,720 | 4,720 | 4,300 | 4,330 | 307,400 |
| 2022/06/01 | 5,040 | 5,040 | 4,740 | 4,750 | 169,300 |
| 2022/05/31 | 5,200 | 5,210 | 4,820 | 4,990 | 562,700 |
| 2022/05/30 | 4,615 | 5,040 | 4,615 | 4,985 | 275,700 |
| 2022/05/27 | 4,580 | 4,580 | 4,455 | 4,545 | 79,800 |
| 2022/05/26 | 4,515 | 4,545 | 4,415 | 4,515 | 85,800 |
| 2022/05/25 | 4,570 | 4,615 | 4,435 | 4,455 | 111,600 |
| 2022/05/24 | 4,630 | 4,655 | 4,560 | 4,615 | 93,300 |
| 2022/05/23 | 4,650 | 4,700 | 4,570 | 4,605 | 93,700 |
| 2022/05/20 | 4,635 | 4,705 | 4,570 | 4,690 | 109,700 |
| 2022/05/19 | 4,465 | 4,665 | 4,450 | 4,585 | 82,000 |
| 2022/05/18 | 4,665 | 4,720 | 4,510 | 4,605 | 120,200 |
| 2022/05/17 | 4,565 | 4,695 | 4,540 | 4,595 | 88,400 |
| 2022/05/16 | 4,495 | 4,610 | 4,440 | 4,560 | 124,100 |
| 2022/05/13 | 4,270 | 4,490 | 4,230 | 4,385 | 167,800 |
| 2022/05/12 | 4,355 | 4,450 | 4,260 | 4,270 | 113,800 |
| 2022/05/11 | 4,400 | 4,520 | 4,200 | 4,415 | 238,800 |
| 2022/05/10 | 4,450 | 4,560 | 4,405 | 4,495 | 143,000 |
| 2022/05/09 | 4,620 | 4,630 | 4,445 | 4,555 | 196,600 |
| 2022/05/06 | 4,610 | 4,760 | 4,570 | 4,735 | 116,500 |
| 2022/05/02 | 4,680 | 4,770 | 4,600 | 4,680 | 99,800 |
| 2022/04/28 | 4,650 | 4,785 | 4,600 | 4,680 | 140,100 |
| 2022/04/27 | 4,525 | 4,720 | 4,455 | 4,710 | 182,900 |
| 2022/04/26 | 4,630 | 4,750 | 4,575 | 4,665 | 158,300 |
| 2022/04/25 | 4,420 | 4,595 | 4,395 | 4,490 | 121,600 |
| 2022/04/22 | 4,610 | 4,710 | 4,525 | 4,560 | 149,000 |
| 2022/04/21 | 4,555 | 4,745 | 4,510 | 4,630 | 151,000 |
| 2022/04/20 | 4,725 | 4,885 | 4,575 | 4,580 | 218,700 |
| 2022/04/19 | 4,680 | 4,765 | 4,540 | 4,725 | 166,600 |
| 2022/04/18 | 4,960 | 4,980 | 4,510 | 4,655 | 280,000 |
| 2022/04/15 | 4,860 | 4,915 | 4,740 | 4,890 | 168,800 |
| 2022/04/14 | 5,050 | 5,050 | 4,770 | 4,950 | 267,300 |
| 2022/04/13 | 4,560 | 5,000 | 4,560 | 4,905 | 345,300 |
| 2022/04/12 | 4,365 | 4,645 | 4,305 | 4,455 | 198,900 |
| 2022/04/11 | 4,400 | 4,575 | 4,385 | 4,435 | 210,800 |
| 2022/04/08 | 4,455 | 4,580 | 4,385 | 4,465 | 173,900 |
| 2022/04/07 | 4,510 | 4,610 | 4,335 | 4,385 | 252,600 |
| 2022/04/06 | 4,600 | 4,730 | 4,505 | 4,645 | 279,700 |
| 2022/04/05 | 4,540 | 4,750 | 4,420 | 4,730 | 577,200 |
| 2022/04/04 | 4,150 | 4,530 | 4,135 | 4,460 | 552,600 |
| 2022/04/01 | 3,745 | 4,105 | 3,680 | 4,055 | 352,300 |
| 2022/03/31 | 3,800 | 3,830 | 3,725 | 3,765 | 86,400 |
| 2022/03/30 | 3,620 | 3,840 | 3,620 | 3,840 | 133,200 |
| 2022/03/29 | 3,460 | 3,645 | 3,460 | 3,570 | 110,500 |
| 2022/03/28 | 3,580 | 3,580 | 3,430 | 3,445 | 56,100 |
| 2022/03/25 | 3,610 | 3,625 | 3,480 | 3,580 | 87,600 |
| 2022/03/24 | 3,500 | 3,635 | 3,405 | 3,620 | 111,700 |
| 2022/03/23 | 3,655 | 3,710 | 3,540 | 3,540 | 167,000 |
| 2022/03/22 | 3,700 | 3,775 | 3,570 | 3,590 | 226,200 |
| 2022/03/18 | 3,710 | 3,830 | 3,660 | 3,660 | 717,400 |
| 2022/03/17 | 3,420 | 3,665 | 3,400 | 3,590 | 326,900 |
| 2022/03/16 | 3,380 | 3,475 | 3,270 | 3,365 | 289,800 |
| 2022/03/15 | 3,060 | 3,405 | 3,020 | 3,405 | 489,300 |
| 2022/03/14 | 3,030 | 3,125 | 2,903 | 2,903 | 212,000 |
| 2022/03/11 | 3,100 | 3,195 | 3,000 | 3,030 | 130,700 |
| 2022/03/10 | 3,200 | 3,215 | 3,065 | 3,135 | 121,000 |
| 2022/03/09 | 3,115 | 3,115 | 3,000 | 3,020 | 82,200 |
| 2022/03/08 | 3,020 | 3,130 | 2,993 | 3,015 | 115,300 |
| 2022/03/07 | 3,125 | 3,185 | 3,060 | 3,090 | 90,000 |
| 2022/03/04 | 3,295 | 3,295 | 3,155 | 3,180 | 121,800 |
| 2022/03/03 | 3,370 | 3,380 | 3,230 | 3,295 | 115,200 |
| 2022/03/02 | 3,275 | 3,385 | 3,215 | 3,290 | 76,200 |
| 2022/03/01 | 3,260 | 3,390 | 3,240 | 3,345 | 179,900 |
| 2022/02/28 | 3,150 | 3,225 | 3,055 | 3,195 | 108,800 |
| 2022/02/25 | 3,090 | 3,190 | 3,090 | 3,150 | 145,300 |
| 2022/02/24 | 2,977 | 3,065 | 2,915 | 2,958 | 155,500 |
| 2022/02/22 | 3,010 | 3,120 | 2,991 | 3,020 | 104,800 |
| 2022/02/21 | 3,025 | 3,115 | 3,005 | 3,075 | 86,500 |
| 2022/02/18 | 3,020 | 3,165 | 3,020 | 3,130 | 94,800 |
| 2022/02/17 | 3,195 | 3,235 | 3,085 | 3,115 | 125,500 |
| 2022/02/16 | 3,415 | 3,430 | 3,210 | 3,250 | 133,900 |
| 2022/02/15 | 3,310 | 3,350 | 3,195 | 3,315 | 110,300 |
| 2022/02/14 | 3,405 | 3,420 | 3,295 | 3,295 | 92,300 |
| 2022/02/10 | 3,525 | 3,560 | 3,470 | 3,505 | 85,300 |
| 2022/02/09 | 3,325 | 3,470 | 3,325 | 3,455 | 88,200 |
| 2022/02/08 | 3,250 | 3,350 | 3,210 | 3,290 | 65,900 |
| 2022/02/07 | 3,285 | 3,310 | 3,205 | 3,300 | 98,700 |
| 2022/02/04 | 3,225 | 3,340 | 3,210 | 3,285 | 143,100 |
| 2022/02/03 | 3,335 | 3,345 | 3,225 | 3,265 | 116,400 |
| 2022/02/02 | 3,220 | 3,410 | 3,175 | 3,410 | 150,700 |
| 2022/02/01 | 3,230 | 3,285 | 3,070 | 3,110 | 160,900 |
| 2022/01/31 | 2,959 | 3,125 | 2,957 | 3,070 | 152,600 |
| 2022/01/28 | 3,045 | 3,075 | 2,863 | 2,905 | 153,100 |
| 2022/01/27 | 3,265 | 3,265 | 2,905 | 2,951 | 295,600 |
| 2022/01/26 | 3,015 | 3,255 | 3,015 | 3,230 | 190,700 |
| 2022/01/25 | 3,335 | 3,370 | 3,075 | 3,080 | 195,900 |
| 2022/01/24 | 3,250 | 3,355 | 3,150 | 3,295 | 113,500 |
| 2022/01/21 | 3,320 | 3,405 | 3,235 | 3,320 | 210,300 |
| 2022/01/20 | 3,240 | 3,465 | 3,205 | 3,430 | 189,900 |
| 2022/01/19 | 3,330 | 3,455 | 3,310 | 3,310 | 218,700 |
| 2022/01/18 | 3,440 | 3,485 | 3,250 | 3,365 | 193,400 |
| 2022/01/17 | 3,435 | 3,500 | 3,355 | 3,455 | 143,900 |
| 2022/01/14 | 3,315 | 3,460 | 3,310 | 3,400 | 152,300 |
| 2022/01/13 | 3,625 | 3,625 | 3,410 | 3,470 | 229,900 |
| 2022/01/12 | 3,495 | 3,765 | 3,490 | 3,765 | 293,800 |
| 2022/01/11 | 3,315 | 3,400 | 3,275 | 3,315 | 148,000 |
| 2022/01/07 | 3,160 | 3,345 | 3,160 | 3,305 | 241,400 |
| 2022/01/06 | 3,170 | 3,240 | 3,100 | 3,145 | 161,600 |
| 2022/01/05 | 3,455 | 3,455 | 3,285 | 3,310 | 180,500 |
| 2022/01/04 | 3,600 | 3,645 | 3,415 | 3,525 | 135,700 |