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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,410 | 3,465 | 3,360 | 3,445 | 162,500 |
| 2023/12/28 | 3,400 | 3,430 | 3,350 | 3,390 | 163,500 |
| 2023/12/27 | 3,270 | 3,415 | 3,255 | 3,410 | 259,800 |
| 2023/12/26 | 3,170 | 3,330 | 3,170 | 3,305 | 243,400 |
| 2023/12/25 | 3,245 | 3,260 | 3,105 | 3,145 | 189,900 |
| 2023/12/22 | 3,320 | 3,350 | 3,235 | 3,245 | 190,300 |
| 2023/12/21 | 3,130 | 3,360 | 3,130 | 3,305 | 549,200 |
| 2023/12/20 | 3,330 | 3,335 | 3,200 | 3,215 | 329,000 |
| 2023/12/19 | 3,310 | 3,450 | 3,280 | 3,350 | 540,500 |
| 2023/12/18 | 3,065 | 3,330 | 3,055 | 3,275 | 1,208,000 |
| 2023/12/15 | 3,090 | 3,090 | 3,090 | 3,090 | 91,800 |
| 2023/12/14 | 2,577 | 2,628 | 2,504 | 2,590 | 383,100 |
| 2023/12/13 | 2,610 | 2,614 | 2,520 | 2,551 | 254,700 |
| 2023/12/12 | 2,728 | 2,738 | 2,615 | 2,620 | 151,100 |
| 2023/12/11 | 2,625 | 2,652 | 2,584 | 2,635 | 180,900 |
| 2023/12/08 | 2,636 | 2,664 | 2,591 | 2,619 | 226,200 |
| 2023/12/07 | 2,763 | 2,763 | 2,636 | 2,656 | 222,100 |
| 2023/12/06 | 2,756 | 2,816 | 2,747 | 2,813 | 166,600 |
| 2023/12/05 | 2,832 | 2,862 | 2,745 | 2,748 | 136,000 |
| 2023/12/04 | 2,791 | 2,859 | 2,727 | 2,850 | 151,200 |
| 2023/12/01 | 2,893 | 2,895 | 2,816 | 2,828 | 119,900 |
| 2023/11/30 | 2,915 | 2,929 | 2,858 | 2,919 | 137,100 |
| 2023/11/29 | 2,810 | 2,899 | 2,797 | 2,888 | 186,300 |
| 2023/11/28 | 2,818 | 2,835 | 2,760 | 2,810 | 192,400 |
| 2023/11/27 | 2,908 | 2,935 | 2,812 | 2,824 | 199,300 |
| 2023/11/24 | 2,950 | 2,960 | 2,902 | 2,922 | 171,300 |
| 2023/11/22 | 2,968 | 2,979 | 2,880 | 2,971 | 251,800 |
| 2023/11/21 | 2,952 | 3,060 | 2,937 | 3,060 | 224,200 |
| 2023/11/20 | 2,918 | 2,975 | 2,875 | 2,936 | 159,800 |
| 2023/11/17 | 2,867 | 2,942 | 2,827 | 2,942 | 151,700 |
| 2023/11/16 | 2,837 | 2,909 | 2,821 | 2,895 | 140,100 |
| 2023/11/15 | 2,820 | 2,853 | 2,794 | 2,837 | 148,900 |
| 2023/11/14 | 2,815 | 2,815 | 2,703 | 2,720 | 114,600 |
| 2023/11/13 | 2,767 | 2,826 | 2,757 | 2,797 | 101,300 |
| 2023/11/10 | 2,747 | 2,799 | 2,711 | 2,776 | 131,000 |
| 2023/11/09 | 2,819 | 2,888 | 2,809 | 2,838 | 144,400 |
| 2023/11/08 | 2,850 | 2,899 | 2,815 | 2,866 | 183,100 |
| 2023/11/07 | 2,785 | 2,880 | 2,780 | 2,842 | 190,100 |
| 2023/11/06 | 2,745 | 2,835 | 2,680 | 2,835 | 254,400 |
| 2023/11/02 | 2,700 | 2,735 | 2,659 | 2,697 | 183,400 |
| 2023/11/01 | 2,601 | 2,664 | 2,591 | 2,629 | 180,600 |
| 2023/10/31 | 2,520 | 2,603 | 2,489 | 2,589 | 222,600 |
| 2023/10/30 | 2,475 | 2,536 | 2,466 | 2,510 | 181,700 |
| 2023/10/27 | 2,378 | 2,488 | 2,363 | 2,472 | 138,100 |
| 2023/10/26 | 2,316 | 2,395 | 2,307 | 2,359 | 120,300 |
| 2023/10/25 | 2,388 | 2,426 | 2,364 | 2,388 | 172,400 |
| 2023/10/24 | 2,305 | 2,357 | 2,204 | 2,347 | 235,100 |
| 2023/10/23 | 2,346 | 2,391 | 2,281 | 2,296 | 227,500 |
| 2023/10/20 | 2,338 | 2,425 | 2,311 | 2,396 | 218,900 |
| 2023/10/19 | 2,384 | 2,393 | 2,339 | 2,344 | 148,600 |
| 2023/10/18 | 2,405 | 2,452 | 2,337 | 2,451 | 166,100 |
| 2023/10/17 | 2,390 | 2,448 | 2,354 | 2,381 | 245,700 |
| 2023/10/16 | 2,380 | 2,400 | 2,299 | 2,321 | 356,000 |
| 2023/10/13 | 2,587 | 2,590 | 2,466 | 2,468 | 304,500 |
| 2023/10/12 | 2,605 | 2,625 | 2,550 | 2,600 | 217,800 |
| 2023/10/11 | 2,685 | 2,725 | 2,613 | 2,641 | 146,600 |
| 2023/10/10 | 2,684 | 2,718 | 2,651 | 2,672 | 145,800 |
| 2023/10/06 | 2,784 | 2,784 | 2,629 | 2,640 | 300,000 |
| 2023/10/05 | 2,717 | 2,804 | 2,685 | 2,800 | 211,900 |
| 2023/10/04 | 2,677 | 2,788 | 2,674 | 2,725 | 286,700 |
| 2023/10/03 | 2,700 | 2,815 | 2,685 | 2,749 | 243,400 |
| 2023/10/02 | 2,815 | 2,849 | 2,732 | 2,734 | 338,500 |
| 2023/09/29 | 2,959 | 2,959 | 2,792 | 2,813 | 291,400 |
| 2023/09/28 | 2,990 | 2,991 | 2,872 | 2,918 | 283,700 |
| 2023/09/27 | 2,895 | 3,000 | 2,872 | 3,000 | 272,100 |
| 2023/09/26 | 2,843 | 2,930 | 2,831 | 2,915 | 218,200 |
| 2023/09/25 | 2,909 | 3,010 | 2,805 | 2,821 | 403,200 |
| 2023/09/22 | 2,757 | 2,871 | 2,739 | 2,820 | 330,900 |
| 2023/09/21 | 2,920 | 2,936 | 2,742 | 2,807 | 585,400 |
| 2023/09/20 | 3,100 | 3,105 | 2,920 | 2,938 | 753,700 |
| 2023/09/19 | 3,100 | 3,235 | 3,055 | 3,110 | 832,600 |
| 2023/09/15 | 3,235 | 3,270 | 3,235 | 3,235 | 322,300 |
| 2023/09/14 | 4,040 | 4,080 | 3,835 | 3,935 | 361,900 |
| 2023/09/13 | 3,915 | 3,955 | 3,885 | 3,935 | 89,300 |
| 2023/09/12 | 3,885 | 4,010 | 3,885 | 3,910 | 104,100 |
| 2023/09/11 | 3,955 | 4,065 | 3,860 | 3,865 | 114,000 |
| 2023/09/08 | 3,860 | 4,055 | 3,860 | 3,990 | 148,600 |
| 2023/09/07 | 3,930 | 3,960 | 3,875 | 3,905 | 93,200 |
| 2023/09/06 | 4,005 | 4,095 | 3,950 | 3,955 | 103,200 |
| 2023/09/05 | 3,905 | 4,035 | 3,895 | 4,035 | 113,300 |
| 2023/09/04 | 3,890 | 3,915 | 3,790 | 3,910 | 131,300 |
| 2023/09/01 | 3,850 | 3,915 | 3,830 | 3,905 | 74,200 |
| 2023/08/31 | 3,820 | 3,875 | 3,800 | 3,860 | 59,800 |
| 2023/08/30 | 3,875 | 3,885 | 3,820 | 3,820 | 99,600 |
| 2023/08/29 | 3,700 | 3,880 | 3,680 | 3,875 | 118,400 |
| 2023/08/28 | 3,750 | 3,835 | 3,685 | 3,740 | 189,500 |
| 2023/08/25 | 3,565 | 3,670 | 3,515 | 3,605 | 137,500 |
| 2023/08/24 | 3,680 | 3,725 | 3,615 | 3,615 | 119,500 |
| 2023/08/23 | 3,525 | 3,575 | 3,500 | 3,540 | 94,300 |
| 2023/08/22 | 3,565 | 3,585 | 3,485 | 3,505 | 161,000 |
| 2023/08/21 | 3,510 | 3,630 | 3,475 | 3,555 | 167,100 |
| 2023/08/18 | 3,535 | 3,580 | 3,495 | 3,540 | 100,900 |
| 2023/08/17 | 3,555 | 3,615 | 3,485 | 3,585 | 139,500 |
| 2023/08/16 | 3,580 | 3,685 | 3,530 | 3,625 | 210,300 |
| 2023/08/15 | 3,710 | 3,710 | 3,560 | 3,675 | 113,700 |
| 2023/08/14 | 3,655 | 3,665 | 3,565 | 3,570 | 129,600 |
| 2023/08/10 | 3,610 | 3,750 | 3,610 | 3,670 | 154,000 |
| 2023/08/09 | 3,650 | 3,675 | 3,615 | 3,650 | 96,300 |
| 2023/08/08 | 3,800 | 3,845 | 3,660 | 3,660 | 137,000 |
| 2023/08/07 | 3,750 | 3,790 | 3,690 | 3,765 | 177,200 |
| 2023/08/04 | 3,850 | 3,930 | 3,810 | 3,830 | 92,500 |
| 2023/08/03 | 3,840 | 3,945 | 3,800 | 3,895 | 89,900 |
| 2023/08/02 | 4,010 | 4,020 | 3,870 | 3,870 | 123,300 |
| 2023/08/01 | 4,020 | 4,225 | 4,000 | 4,100 | 204,300 |
| 2023/07/31 | 3,900 | 4,120 | 3,900 | 4,070 | 270,000 |
| 2023/07/28 | 3,745 | 3,830 | 3,690 | 3,775 | 368,900 |
| 2023/07/27 | 3,780 | 3,915 | 3,770 | 3,870 | 122,100 |
| 2023/07/26 | 3,740 | 3,810 | 3,675 | 3,780 | 89,600 |
| 2023/07/25 | 3,810 | 3,845 | 3,660 | 3,720 | 165,900 |
| 2023/07/24 | 3,830 | 3,865 | 3,695 | 3,720 | 160,900 |
| 2023/07/21 | 3,800 | 3,835 | 3,755 | 3,780 | 139,100 |
| 2023/07/20 | 3,845 | 3,880 | 3,790 | 3,845 | 139,700 |
| 2023/07/19 | 4,085 | 4,085 | 3,810 | 3,915 | 316,600 |
| 2023/07/18 | 4,150 | 4,180 | 4,020 | 4,040 | 129,100 |
| 2023/07/14 | 4,050 | 4,175 | 4,010 | 4,115 | 217,600 |
| 2023/07/13 | 3,765 | 4,030 | 3,730 | 4,015 | 213,200 |
| 2023/07/12 | 3,905 | 3,910 | 3,720 | 3,730 | 232,000 |
| 2023/07/11 | 4,000 | 4,040 | 3,895 | 3,915 | 220,800 |
| 2023/07/10 | 3,945 | 4,075 | 3,875 | 3,965 | 270,200 |
| 2023/07/07 | 3,760 | 3,965 | 3,690 | 3,875 | 217,800 |
| 2023/07/06 | 3,935 | 3,965 | 3,750 | 3,885 | 287,100 |
| 2023/07/05 | 4,050 | 4,065 | 3,985 | 4,005 | 150,200 |
| 2023/07/04 | 4,040 | 4,130 | 3,990 | 4,075 | 116,800 |
| 2023/07/03 | 4,140 | 4,190 | 4,040 | 4,060 | 141,500 |
| 2023/06/30 | 4,130 | 4,190 | 4,030 | 4,070 | 167,700 |
| 2023/06/29 | 4,195 | 4,270 | 4,120 | 4,200 | 196,600 |
| 2023/06/28 | 4,080 | 4,170 | 3,920 | 4,140 | 226,900 |
| 2023/06/27 | 4,060 | 4,060 | 3,930 | 3,985 | 260,500 |
| 2023/06/26 | 4,230 | 4,260 | 4,065 | 4,100 | 167,800 |
| 2023/06/23 | 4,435 | 4,515 | 4,125 | 4,190 | 303,300 |
| 2023/06/22 | 4,405 | 4,415 | 4,285 | 4,320 | 280,200 |
| 2023/06/21 | 4,380 | 4,510 | 4,270 | 4,425 | 479,900 |
| 2023/06/20 | 4,490 | 4,535 | 4,280 | 4,430 | 536,600 |
| 2023/06/19 | 4,440 | 4,700 | 4,320 | 4,560 | 1,016,300 |
| 2023/06/16 | 4,020 | 4,440 | 4,020 | 4,440 | 1,504,100 |
| 2023/06/15 | 3,740 | 3,740 | 3,740 | 3,740 | 79,800 |
| 2023/06/14 | 3,095 | 3,130 | 2,970 | 3,040 | 160,000 |
| 2023/06/13 | 2,993 | 3,075 | 2,961 | 3,025 | 158,700 |
| 2023/06/12 | 2,900 | 2,970 | 2,865 | 2,956 | 128,400 |
| 2023/06/09 | 2,892 | 2,915 | 2,849 | 2,879 | 114,100 |
| 2023/06/08 | 2,880 | 2,908 | 2,794 | 2,842 | 155,100 |
| 2023/06/07 | 2,989 | 3,010 | 2,888 | 2,912 | 109,400 |
| 2023/06/06 | 2,929 | 2,980 | 2,895 | 2,965 | 111,100 |
| 2023/06/05 | 3,040 | 3,065 | 2,980 | 2,996 | 125,000 |
| 2023/06/02 | 2,829 | 2,997 | 2,822 | 2,952 | 165,000 |
| 2023/06/01 | 2,885 | 2,899 | 2,793 | 2,800 | 126,100 |
| 2023/05/31 | 3,020 | 3,020 | 2,907 | 2,923 | 165,600 |
| 2023/05/30 | 2,937 | 3,070 | 2,935 | 3,060 | 137,300 |
| 2023/05/29 | 2,940 | 3,020 | 2,930 | 2,937 | 107,400 |
| 2023/05/26 | 2,972 | 2,977 | 2,884 | 2,897 | 140,000 |
| 2023/05/25 | 3,000 | 3,045 | 2,945 | 3,015 | 112,600 |
| 2023/05/24 | 3,035 | 3,100 | 2,941 | 3,040 | 114,900 |
| 2023/05/23 | 3,185 | 3,200 | 3,080 | 3,095 | 145,900 |
| 2023/05/22 | 3,260 | 3,260 | 3,175 | 3,190 | 85,900 |
| 2023/05/19 | 3,360 | 3,365 | 3,255 | 3,290 | 81,600 |
| 2023/05/18 | 3,300 | 3,380 | 3,260 | 3,340 | 93,700 |
| 2023/05/17 | 3,300 | 3,355 | 3,255 | 3,275 | 78,000 |
| 2023/05/16 | 3,250 | 3,295 | 3,170 | 3,295 | 100,500 |
| 2023/05/15 | 3,210 | 3,265 | 3,210 | 3,230 | 51,500 |
| 2023/05/12 | 3,230 | 3,230 | 3,180 | 3,210 | 57,200 |
| 2023/05/11 | 3,160 | 3,260 | 3,160 | 3,210 | 40,300 |
| 2023/05/10 | 3,200 | 3,260 | 3,130 | 3,180 | 93,300 |
| 2023/05/09 | 3,210 | 3,315 | 3,210 | 3,245 | 106,100 |
| 2023/05/08 | 3,145 | 3,210 | 3,125 | 3,210 | 80,800 |
| 2023/05/02 | 3,190 | 3,255 | 3,085 | 3,110 | 147,300 |
| 2023/05/01 | 3,240 | 3,315 | 3,240 | 3,290 | 103,600 |
| 2023/04/28 | 3,155 | 3,205 | 3,085 | 3,205 | 68,800 |
| 2023/04/27 | 3,060 | 3,155 | 3,040 | 3,100 | 66,100 |
| 2023/04/26 | 3,090 | 3,155 | 3,055 | 3,130 | 66,500 |
| 2023/04/25 | 3,215 | 3,260 | 3,105 | 3,130 | 66,300 |
| 2023/04/24 | 3,170 | 3,280 | 3,155 | 3,235 | 69,900 |
| 2023/04/21 | 3,150 | 3,170 | 3,075 | 3,110 | 95,100 |
| 2023/04/20 | 3,270 | 3,320 | 3,180 | 3,185 | 128,900 |
| 2023/04/19 | 3,290 | 3,375 | 3,265 | 3,325 | 98,500 |
| 2023/04/18 | 3,230 | 3,370 | 3,220 | 3,360 | 106,200 |
| 2023/04/17 | 3,275 | 3,275 | 3,175 | 3,230 | 85,800 |
| 2023/04/14 | 3,305 | 3,370 | 3,275 | 3,275 | 91,400 |
| 2023/04/13 | 3,190 | 3,250 | 3,155 | 3,245 | 54,300 |
| 2023/04/12 | 3,190 | 3,260 | 3,135 | 3,240 | 97,700 |
| 2023/04/11 | 3,265 | 3,320 | 3,180 | 3,190 | 74,900 |
| 2023/04/10 | 3,260 | 3,340 | 3,205 | 3,250 | 60,900 |
| 2023/04/07 | 3,215 | 3,220 | 3,140 | 3,190 | 56,600 |
| 2023/04/06 | 3,120 | 3,190 | 3,085 | 3,185 | 67,500 |
| 2023/04/05 | 3,185 | 3,190 | 3,120 | 3,165 | 112,800 |
| 2023/04/04 | 3,340 | 3,355 | 3,255 | 3,255 | 105,300 |
| 2023/04/03 | 3,365 | 3,580 | 3,360 | 3,360 | 250,100 |
| 2023/03/31 | 3,370 | 3,390 | 3,205 | 3,295 | 148,600 |
| 2023/03/30 | 3,345 | 3,420 | 3,275 | 3,300 | 96,500 |
| 2023/03/29 | 3,310 | 3,380 | 3,265 | 3,345 | 110,200 |
| 2023/03/28 | 3,190 | 3,335 | 3,150 | 3,310 | 179,900 |
| 2023/03/27 | 3,205 | 3,230 | 3,120 | 3,180 | 141,100 |
| 2023/03/24 | 3,150 | 3,180 | 3,020 | 3,160 | 194,200 |
| 2023/03/23 | 2,965 | 3,160 | 2,960 | 3,125 | 204,700 |
| 2023/03/22 | 2,949 | 3,050 | 2,851 | 3,020 | 164,900 |
| 2023/03/20 | 2,940 | 3,085 | 2,885 | 2,899 | 239,400 |
| 2023/03/17 | 2,686 | 2,970 | 2,646 | 2,925 | 371,100 |
| 2023/03/16 | 2,749 | 2,768 | 2,632 | 2,705 | 333,000 |
| 2023/03/15 | 3,210 | 3,255 | 2,650 | 2,750 | 814,500 |
| 2023/03/14 | 3,285 | 3,370 | 3,135 | 3,140 | 290,300 |
| 2023/03/13 | 3,360 | 3,405 | 3,305 | 3,405 | 125,600 |
| 2023/03/10 | 3,590 | 3,615 | 3,425 | 3,425 | 172,100 |
| 2023/03/09 | 3,495 | 3,640 | 3,485 | 3,625 | 174,800 |
| 2023/03/08 | 3,515 | 3,540 | 3,470 | 3,470 | 156,900 |
| 2023/03/07 | 3,460 | 3,610 | 3,415 | 3,585 | 148,300 |
| 2023/03/06 | 3,390 | 3,545 | 3,390 | 3,490 | 121,800 |
| 2023/03/03 | 3,340 | 3,385 | 3,300 | 3,320 | 75,800 |
| 2023/03/02 | 3,355 | 3,355 | 3,265 | 3,340 | 74,900 |
| 2023/03/01 | 3,330 | 3,385 | 3,260 | 3,360 | 72,600 |
| 2023/02/28 | 3,200 | 3,350 | 3,160 | 3,335 | 154,500 |
| 2023/02/27 | 3,380 | 3,380 | 3,190 | 3,225 | 208,400 |
| 2023/02/24 | 3,480 | 3,480 | 3,355 | 3,475 | 137,100 |
| 2023/02/22 | 3,575 | 3,615 | 3,475 | 3,490 | 123,100 |
| 2023/02/21 | 3,695 | 3,710 | 3,570 | 3,635 | 61,900 |
| 2023/02/20 | 3,640 | 3,690 | 3,595 | 3,690 | 44,400 |
| 2023/02/17 | 3,650 | 3,650 | 3,575 | 3,625 | 60,800 |
| 2023/02/16 | 3,720 | 3,795 | 3,660 | 3,700 | 70,900 |
| 2023/02/15 | 3,710 | 3,765 | 3,665 | 3,700 | 70,400 |
| 2023/02/14 | 3,570 | 3,705 | 3,560 | 3,640 | 106,500 |
| 2023/02/13 | 3,575 | 3,635 | 3,430 | 3,500 | 103,400 |
| 2023/02/10 | 3,600 | 3,710 | 3,585 | 3,585 | 57,800 |
| 2023/02/09 | 3,650 | 3,725 | 3,620 | 3,670 | 68,500 |
| 2023/02/08 | 3,580 | 3,700 | 3,550 | 3,700 | 72,800 |
| 2023/02/07 | 3,620 | 3,640 | 3,500 | 3,555 | 67,400 |
| 2023/02/06 | 3,505 | 3,625 | 3,505 | 3,590 | 58,700 |
| 2023/02/03 | 3,505 | 3,530 | 3,465 | 3,490 | 63,800 |
| 2023/02/02 | 3,540 | 3,685 | 3,530 | 3,550 | 139,300 |
| 2023/02/01 | 3,530 | 3,570 | 3,405 | 3,415 | 73,900 |
| 2023/01/31 | 3,470 | 3,525 | 3,385 | 3,495 | 101,100 |
| 2023/01/30 | 3,520 | 3,600 | 3,485 | 3,495 | 58,700 |
| 2023/01/27 | 3,485 | 3,645 | 3,475 | 3,555 | 156,100 |
| 2023/01/26 | 3,575 | 3,660 | 3,570 | 3,625 | 111,300 |
| 2023/01/25 | 3,510 | 3,630 | 3,405 | 3,610 | 191,100 |
| 2023/01/24 | 3,710 | 3,725 | 3,600 | 3,615 | 99,600 |
| 2023/01/23 | 3,615 | 3,700 | 3,600 | 3,700 | 141,400 |
| 2023/01/20 | 3,445 | 3,585 | 3,430 | 3,560 | 106,900 |
| 2023/01/19 | 3,450 | 3,560 | 3,410 | 3,445 | 75,200 |
| 2023/01/18 | 3,415 | 3,530 | 3,385 | 3,520 | 109,500 |
| 2023/01/17 | 3,390 | 3,470 | 3,360 | 3,390 | 83,700 |
| 2023/01/16 | 3,320 | 3,500 | 3,290 | 3,460 | 81,600 |
| 2023/01/13 | 3,380 | 3,450 | 3,340 | 3,365 | 74,300 |
| 2023/01/12 | 3,560 | 3,615 | 3,415 | 3,445 | 160,400 |
| 2023/01/11 | 3,400 | 3,565 | 3,390 | 3,540 | 236,500 |
| 2023/01/10 | 3,160 | 3,315 | 3,150 | 3,295 | 149,700 |
| 2023/01/06 | 3,090 | 3,115 | 3,015 | 3,030 | 109,100 |
| 2023/01/05 | 3,100 | 3,190 | 3,075 | 3,090 | 137,900 |
| 2023/01/04 | 3,285 | 3,285 | 3,060 | 3,065 | 152,400 |