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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,651 | 1,705 | 1,644 | 1,689 | 97,200 |
| 2024/12/27 | 1,631 | 1,679 | 1,624 | 1,661 | 164,100 |
| 2024/12/26 | 1,635 | 1,659 | 1,622 | 1,648 | 141,800 |
| 2024/12/25 | 1,709 | 1,721 | 1,620 | 1,658 | 161,500 |
| 2024/12/24 | 1,732 | 1,734 | 1,697 | 1,720 | 73,900 |
| 2024/12/23 | 1,691 | 1,728 | 1,675 | 1,715 | 123,700 |
| 2024/12/20 | 1,714 | 1,745 | 1,675 | 1,731 | 142,700 |
| 2024/12/19 | 1,646 | 1,721 | 1,641 | 1,721 | 126,300 |
| 2024/12/18 | 1,711 | 1,777 | 1,672 | 1,674 | 126,500 |
| 2024/12/17 | 1,665 | 1,715 | 1,647 | 1,700 | 137,300 |
| 2024/12/16 | 1,700 | 1,719 | 1,622 | 1,678 | 305,400 |
| 2024/12/13 | 1,760 | 1,795 | 1,760 | 1,773 | 112,500 |
| 2024/12/12 | 1,797 | 1,801 | 1,766 | 1,783 | 107,200 |
| 2024/12/11 | 1,716 | 1,787 | 1,716 | 1,787 | 116,200 |
| 2024/12/10 | 1,759 | 1,759 | 1,704 | 1,717 | 203,600 |
| 2024/12/09 | 1,732 | 1,779 | 1,732 | 1,766 | 191,500 |
| 2024/12/06 | 1,790 | 1,795 | 1,719 | 1,732 | 113,000 |
| 2024/12/05 | 1,769 | 1,796 | 1,752 | 1,781 | 119,300 |
| 2024/12/04 | 1,765 | 1,766 | 1,732 | 1,734 | 108,200 |
| 2024/12/03 | 1,725 | 1,794 | 1,719 | 1,778 | 84,200 |
| 2024/12/02 | 1,782 | 1,784 | 1,739 | 1,749 | 134,500 |
| 2024/11/29 | 1,794 | 1,809 | 1,761 | 1,809 | 123,200 |
| 2024/11/28 | 1,760 | 1,800 | 1,760 | 1,777 | 88,100 |
| 2024/11/27 | 1,811 | 1,813 | 1,760 | 1,786 | 138,800 |
| 2024/11/26 | 1,870 | 1,870 | 1,790 | 1,811 | 150,700 |
| 2024/11/25 | 1,859 | 1,876 | 1,835 | 1,866 | 119,900 |
| 2024/11/22 | 1,886 | 1,899 | 1,827 | 1,833 | 117,500 |
| 2024/11/21 | 1,898 | 1,928 | 1,886 | 1,886 | 127,400 |
| 2024/11/20 | 1,901 | 1,910 | 1,877 | 1,890 | 98,900 |
| 2024/11/19 | 1,860 | 1,897 | 1,835 | 1,897 | 114,600 |
| 2024/11/18 | 1,817 | 1,865 | 1,815 | 1,846 | 117,800 |
| 2024/11/15 | 1,843 | 1,865 | 1,827 | 1,831 | 104,100 |
| 2024/11/14 | 1,878 | 1,880 | 1,835 | 1,854 | 91,100 |
| 2024/11/13 | 1,857 | 1,885 | 1,828 | 1,860 | 145,600 |
| 2024/11/12 | 1,880 | 1,888 | 1,844 | 1,882 | 96,800 |
| 2024/11/11 | 1,843 | 1,877 | 1,803 | 1,866 | 82,100 |
| 2024/11/08 | 1,849 | 1,863 | 1,817 | 1,829 | 153,100 |
| 2024/11/07 | 1,875 | 1,910 | 1,845 | 1,849 | 99,900 |
| 2024/11/06 | 1,854 | 1,878 | 1,817 | 1,872 | 108,500 |
| 2024/11/05 | 1,839 | 1,858 | 1,796 | 1,827 | 89,400 |
| 2024/11/01 | 1,879 | 1,919 | 1,812 | 1,820 | 288,400 |
| 2024/10/31 | 1,867 | 1,915 | 1,838 | 1,915 | 101,400 |
| 2024/10/30 | 1,903 | 1,903 | 1,858 | 1,858 | 214,900 |
| 2024/10/29 | 1,865 | 1,918 | 1,857 | 1,900 | 175,000 |
| 2024/10/28 | 1,811 | 1,860 | 1,806 | 1,853 | 102,000 |
| 2024/10/25 | 1,877 | 1,900 | 1,814 | 1,840 | 159,800 |
| 2024/10/24 | 1,860 | 1,889 | 1,825 | 1,873 | 135,900 |
| 2024/10/23 | 1,900 | 1,925 | 1,859 | 1,881 | 316,500 |
| 2024/10/22 | 1,975 | 1,994 | 1,890 | 1,905 | 230,100 |
| 2024/10/21 | 1,959 | 2,045 | 1,945 | 1,995 | 255,000 |
| 2024/10/18 | 1,950 | 1,976 | 1,945 | 1,950 | 188,400 |
| 2024/10/17 | 1,960 | 1,991 | 1,945 | 1,950 | 272,400 |
| 2024/10/16 | 1,890 | 1,955 | 1,887 | 1,921 | 275,000 |
| 2024/10/15 | 1,888 | 1,909 | 1,855 | 1,885 | 141,100 |
| 2024/10/11 | 1,847 | 1,867 | 1,821 | 1,829 | 114,800 |
| 2024/10/10 | 1,902 | 1,920 | 1,844 | 1,844 | 188,900 |
| 2024/10/09 | 1,831 | 1,888 | 1,816 | 1,882 | 236,200 |
| 2024/10/08 | 1,821 | 1,866 | 1,804 | 1,810 | 154,400 |
| 2024/10/07 | 1,855 | 1,903 | 1,819 | 1,824 | 303,600 |
| 2024/10/04 | 1,831 | 1,879 | 1,827 | 1,863 | 271,300 |
| 2024/10/03 | 1,778 | 1,857 | 1,767 | 1,830 | 492,000 |
| 2024/10/02 | 1,706 | 1,777 | 1,703 | 1,745 | 247,300 |
| 2024/10/01 | 1,674 | 1,764 | 1,640 | 1,724 | 227,100 |
| 2024/09/30 | 1,678 | 1,718 | 1,644 | 1,649 | 272,700 |
| 2024/09/27 | 1,709 | 1,720 | 1,682 | 1,707 | 177,800 |
| 2024/09/26 | 1,681 | 1,701 | 1,651 | 1,669 | 176,800 |
| 2024/09/25 | 1,645 | 1,719 | 1,645 | 1,691 | 388,300 |
| 2024/09/24 | 1,620 | 1,660 | 1,587 | 1,645 | 271,900 |
| 2024/09/20 | 1,702 | 1,712 | 1,598 | 1,621 | 709,800 |
| 2024/09/19 | 1,726 | 1,750 | 1,670 | 1,720 | 742,300 |
| 2024/09/18 | 1,570 | 1,734 | 1,561 | 1,718 | 2,340,800 |
| 2024/09/17 | 1,500 | 1,530 | 1,500 | 1,530 | 752,900 |
| 2024/09/13 | 1,243 | 1,247 | 1,217 | 1,230 | 172,900 |
| 2024/09/12 | 1,247 | 1,261 | 1,222 | 1,239 | 149,800 |
| 2024/09/11 | 1,181 | 1,218 | 1,180 | 1,187 | 185,100 |
| 2024/09/10 | 1,216 | 1,216 | 1,184 | 1,189 | 195,400 |
| 2024/09/09 | 1,164 | 1,216 | 1,150 | 1,209 | 151,100 |
| 2024/09/06 | 1,260 | 1,283 | 1,241 | 1,247 | 97,400 |
| 2024/09/05 | 1,250 | 1,276 | 1,230 | 1,254 | 175,600 |
| 2024/09/04 | 1,298 | 1,306 | 1,263 | 1,264 | 117,300 |
| 2024/09/03 | 1,344 | 1,353 | 1,328 | 1,328 | 95,300 |
| 2024/09/02 | 1,359 | 1,370 | 1,308 | 1,328 | 141,500 |
| 2024/08/30 | 1,321 | 1,360 | 1,321 | 1,360 | 133,300 |
| 2024/08/29 | 1,338 | 1,356 | 1,306 | 1,309 | 105,300 |
| 2024/08/28 | 1,343 | 1,358 | 1,319 | 1,351 | 113,100 |
| 2024/08/27 | 1,370 | 1,378 | 1,351 | 1,353 | 71,800 |
| 2024/08/26 | 1,370 | 1,378 | 1,341 | 1,362 | 108,700 |
| 2024/08/23 | 1,340 | 1,355 | 1,322 | 1,347 | 130,400 |
| 2024/08/22 | 1,327 | 1,349 | 1,325 | 1,332 | 73,500 |
| 2024/08/21 | 1,320 | 1,350 | 1,313 | 1,318 | 119,300 |
| 2024/08/20 | 1,279 | 1,350 | 1,279 | 1,345 | 180,800 |
| 2024/08/19 | 1,287 | 1,315 | 1,256 | 1,265 | 169,300 |
| 2024/08/16 | 1,297 | 1,305 | 1,275 | 1,295 | 156,400 |
| 2024/08/15 | 1,228 | 1,279 | 1,221 | 1,267 | 183,300 |
| 2024/08/14 | 1,201 | 1,240 | 1,199 | 1,226 | 162,400 |
| 2024/08/13 | 1,195 | 1,222 | 1,162 | 1,195 | 123,200 |
| 2024/08/09 | 1,151 | 1,178 | 1,144 | 1,165 | 123,900 |
| 2024/08/08 | 1,160 | 1,191 | 1,130 | 1,147 | 174,200 |
| 2024/08/07 | 1,111 | 1,220 | 1,111 | 1,165 | 311,000 |
| 2024/08/06 | 1,100 | 1,141 | 1,060 | 1,141 | 209,600 |
| 2024/08/05 | 1,106 | 1,148 | 990 | 991 | 507,300 |
| 2024/08/02 | 1,222 | 1,239 | 1,190 | 1,190 | 303,300 |
| 2024/08/01 | 1,336 | 1,336 | 1,282 | 1,282 | 210,900 |
| 2024/07/31 | 1,345 | 1,366 | 1,316 | 1,350 | 171,300 |
| 2024/07/30 | 1,359 | 1,359 | 1,306 | 1,334 | 331,900 |
| 2024/07/29 | 1,360 | 1,378 | 1,334 | 1,377 | 130,800 |
| 2024/07/26 | 1,332 | 1,357 | 1,317 | 1,333 | 178,500 |
| 2024/07/25 | 1,302 | 1,344 | 1,292 | 1,311 | 280,800 |
| 2024/07/24 | 1,365 | 1,365 | 1,314 | 1,314 | 303,800 |
| 2024/07/23 | 1,410 | 1,416 | 1,375 | 1,386 | 162,100 |
| 2024/07/22 | 1,430 | 1,436 | 1,385 | 1,410 | 143,700 |
| 2024/07/19 | 1,438 | 1,445 | 1,410 | 1,420 | 120,500 |
| 2024/07/18 | 1,428 | 1,465 | 1,423 | 1,428 | 180,500 |
| 2024/07/17 | 1,429 | 1,450 | 1,413 | 1,437 | 187,300 |
| 2024/07/16 | 1,420 | 1,426 | 1,397 | 1,399 | 196,000 |
| 2024/07/12 | 1,364 | 1,457 | 1,359 | 1,439 | 405,100 |
| 2024/07/11 | 1,332 | 1,358 | 1,309 | 1,358 | 185,100 |
| 2024/07/10 | 1,375 | 1,383 | 1,325 | 1,334 | 285,500 |
| 2024/07/09 | 1,380 | 1,398 | 1,364 | 1,382 | 173,800 |
| 2024/07/08 | 1,374 | 1,400 | 1,360 | 1,391 | 241,200 |
| 2024/07/05 | 1,372 | 1,411 | 1,370 | 1,383 | 162,600 |
| 2024/07/04 | 1,395 | 1,420 | 1,376 | 1,393 | 177,800 |
| 2024/07/03 | 1,419 | 1,419 | 1,382 | 1,387 | 244,800 |
| 2024/07/02 | 1,370 | 1,426 | 1,370 | 1,418 | 296,900 |
| 2024/07/01 | 1,430 | 1,430 | 1,360 | 1,360 | 482,800 |
| 2024/06/28 | 1,396 | 1,460 | 1,390 | 1,441 | 203,100 |
| 2024/06/27 | 1,429 | 1,439 | 1,386 | 1,386 | 251,000 |
| 2024/06/26 | 1,425 | 1,470 | 1,384 | 1,429 | 270,300 |
| 2024/06/25 | 1,413 | 1,426 | 1,390 | 1,410 | 241,600 |
| 2024/06/24 | 1,410 | 1,449 | 1,401 | 1,433 | 515,700 |
| 2024/06/21 | 1,294 | 1,400 | 1,294 | 1,395 | 750,700 |
| 2024/06/20 | 1,260 | 1,324 | 1,257 | 1,293 | 629,700 |
| 2024/06/19 | 1,285 | 1,306 | 1,244 | 1,273 | 1,145,500 |
| 2024/06/18 | 1,375 | 1,402 | 1,301 | 1,315 | 1,754,400 |
| 2024/06/17 | 1,405 | 1,405 | 1,405 | 1,405 | 170,700 |
| 2024/06/14 | 1,750 | 1,821 | 1,741 | 1,805 | 300,300 |
| 2024/06/13 | 1,800 | 1,815 | 1,775 | 1,786 | 141,100 |
| 2024/06/12 | 1,825 | 1,830 | 1,782 | 1,784 | 158,300 |
| 2024/06/11 | 1,728 | 1,797 | 1,724 | 1,787 | 176,700 |
| 2024/06/10 | 1,734 | 1,756 | 1,720 | 1,724 | 182,200 |
| 2024/06/07 | 1,780 | 1,798 | 1,761 | 1,764 | 176,500 |
| 2024/06/06 | 1,845 | 1,853 | 1,780 | 1,787 | 174,600 |
| 2024/06/05 | 1,820 | 1,861 | 1,803 | 1,828 | 219,900 |
| 2024/06/04 | 1,764 | 1,840 | 1,764 | 1,801 | 195,500 |
| 2024/06/03 | 1,750 | 1,777 | 1,733 | 1,764 | 145,100 |
| 2024/05/31 | 1,717 | 1,773 | 1,704 | 1,752 | 476,600 |
| 2024/05/30 | 1,651 | 1,716 | 1,650 | 1,704 | 143,700 |
| 2024/05/29 | 1,751 | 1,752 | 1,681 | 1,682 | 251,800 |
| 2024/05/28 | 1,748 | 1,781 | 1,739 | 1,767 | 169,600 |
| 2024/05/27 | 1,742 | 1,747 | 1,710 | 1,739 | 225,200 |
| 2024/05/24 | 1,777 | 1,796 | 1,749 | 1,750 | 219,100 |
| 2024/05/23 | 1,809 | 1,828 | 1,767 | 1,817 | 216,200 |
| 2024/05/22 | 1,830 | 1,837 | 1,791 | 1,810 | 199,100 |
| 2024/05/21 | 1,880 | 1,885 | 1,840 | 1,844 | 225,200 |
| 2024/05/20 | 1,929 | 1,982 | 1,869 | 1,893 | 270,200 |
| 2024/05/17 | 1,940 | 1,995 | 1,922 | 1,962 | 175,900 |
| 2024/05/16 | 1,998 | 2,024 | 1,934 | 1,966 | 223,100 |
| 2024/05/15 | 1,924 | 1,975 | 1,881 | 1,960 | 281,400 |
| 2024/05/14 | 1,970 | 1,973 | 1,915 | 1,938 | 196,700 |
| 2024/05/13 | 1,934 | 2,009 | 1,926 | 1,942 | 358,100 |
| 2024/05/10 | 1,893 | 1,954 | 1,874 | 1,924 | 310,700 |
| 2024/05/09 | 1,882 | 1,891 | 1,855 | 1,884 | 293,400 |
| 2024/05/08 | 1,867 | 1,902 | 1,852 | 1,881 | 365,000 |
| 2024/05/07 | 1,759 | 1,835 | 1,751 | 1,830 | 281,200 |
| 2024/05/02 | 1,720 | 1,771 | 1,720 | 1,738 | 177,200 |
| 2024/05/01 | 1,692 | 1,738 | 1,680 | 1,726 | 185,400 |
| 2024/04/30 | 1,750 | 1,754 | 1,714 | 1,727 | 212,600 |
| 2024/04/26 | 1,670 | 1,737 | 1,647 | 1,731 | 264,300 |
| 2024/04/25 | 1,670 | 1,681 | 1,641 | 1,665 | 223,900 |
| 2024/04/24 | 1,655 | 1,698 | 1,640 | 1,670 | 333,500 |
| 2024/04/23 | 1,690 | 1,712 | 1,620 | 1,629 | 398,400 |
| 2024/04/22 | 1,578 | 1,650 | 1,567 | 1,650 | 400,700 |
| 2024/04/19 | 1,647 | 1,650 | 1,586 | 1,590 | 461,500 |
| 2024/04/18 | 1,648 | 1,685 | 1,626 | 1,664 | 294,200 |
| 2024/04/17 | 1,704 | 1,705 | 1,644 | 1,652 | 365,000 |
| 2024/04/16 | 1,707 | 1,742 | 1,692 | 1,714 | 314,300 |
| 2024/04/15 | 1,739 | 1,758 | 1,707 | 1,730 | 237,100 |
| 2024/04/12 | 1,743 | 1,754 | 1,718 | 1,739 | 387,300 |
| 2024/04/11 | 1,793 | 1,799 | 1,724 | 1,732 | 548,700 |
| 2024/04/10 | 1,835 | 1,842 | 1,795 | 1,829 | 353,200 |
| 2024/04/09 | 1,805 | 1,852 | 1,763 | 1,829 | 687,500 |
| 2024/04/08 | 1,844 | 1,844 | 1,793 | 1,805 | 498,500 |
| 2024/04/05 | 1,852 | 1,862 | 1,822 | 1,840 | 403,700 |
| 2024/04/04 | 1,920 | 1,942 | 1,882 | 1,899 | 416,700 |
| 2024/04/03 | 1,925 | 1,928 | 1,883 | 1,892 | 632,100 |
| 2024/04/02 | 1,976 | 1,988 | 1,935 | 1,960 | 462,500 |
| 2024/04/01 | 2,086 | 2,086 | 2,012 | 2,012 | 382,100 |
| 2024/03/29 | 2,112 | 2,129 | 2,071 | 2,082 | 274,100 |
| 2024/03/28 | 2,103 | 2,138 | 2,076 | 2,112 | 231,200 |
| 2024/03/27 | 2,082 | 2,157 | 2,079 | 2,103 | 423,900 |
| 2024/03/26 | 2,093 | 2,105 | 2,067 | 2,079 | 366,500 |
| 2024/03/25 | 2,236 | 2,236 | 2,109 | 2,109 | 657,100 |
| 2024/03/22 | 2,235 | 2,239 | 2,170 | 2,238 | 542,100 |
| 2024/03/21 | 2,243 | 2,280 | 2,215 | 2,254 | 460,800 |
| 2024/03/19 | 2,288 | 2,288 | 2,194 | 2,240 | 575,500 |
| 2024/03/18 | 2,346 | 2,452 | 2,292 | 2,316 | 825,400 |
| 2024/03/15 | 2,420 | 2,500 | 2,345 | 2,345 | 802,400 |
| 2024/03/14 | 2,849 | 2,880 | 2,780 | 2,845 | 231,700 |
| 2024/03/13 | 2,965 | 2,993 | 2,857 | 2,860 | 189,000 |
| 2024/03/12 | 2,854 | 2,925 | 2,818 | 2,925 | 217,300 |
| 2024/03/11 | 2,769 | 2,814 | 2,735 | 2,804 | 166,400 |
| 2024/03/08 | 2,793 | 2,840 | 2,773 | 2,811 | 125,900 |
| 2024/03/07 | 2,888 | 2,900 | 2,786 | 2,786 | 132,000 |
| 2024/03/06 | 2,808 | 2,865 | 2,784 | 2,855 | 132,400 |
| 2024/03/05 | 2,842 | 2,870 | 2,802 | 2,865 | 137,700 |
| 2024/03/04 | 2,972 | 2,998 | 2,887 | 2,899 | 117,600 |
| 2024/03/01 | 3,040 | 3,045 | 2,933 | 2,939 | 117,900 |
| 2024/02/29 | 3,030 | 3,055 | 2,966 | 3,015 | 113,100 |
| 2024/02/28 | 3,050 | 3,140 | 3,020 | 3,085 | 135,000 |
| 2024/02/27 | 2,936 | 3,085 | 2,936 | 3,085 | 174,600 |
| 2024/02/26 | 2,830 | 2,953 | 2,810 | 2,915 | 131,600 |
| 2024/02/22 | 2,900 | 2,947 | 2,847 | 2,880 | 106,000 |
| 2024/02/21 | 2,940 | 2,940 | 2,862 | 2,868 | 146,400 |
| 2024/02/20 | 3,090 | 3,120 | 2,972 | 2,990 | 158,400 |
| 2024/02/19 | 3,045 | 3,075 | 2,976 | 3,030 | 129,400 |
| 2024/02/16 | 2,950 | 3,050 | 2,900 | 3,045 | 214,100 |
| 2024/02/15 | 2,878 | 2,945 | 2,847 | 2,919 | 209,100 |
| 2024/02/14 | 2,792 | 2,849 | 2,772 | 2,820 | 130,400 |
| 2024/02/13 | 2,846 | 2,890 | 2,839 | 2,863 | 178,600 |
| 2024/02/09 | 2,798 | 2,862 | 2,785 | 2,805 | 102,600 |
| 2024/02/08 | 2,800 | 2,816 | 2,740 | 2,793 | 169,800 |
| 2024/02/07 | 2,853 | 2,863 | 2,802 | 2,816 | 162,800 |
| 2024/02/06 | 2,971 | 2,972 | 2,870 | 2,873 | 251,400 |
| 2024/02/05 | 2,935 | 3,020 | 2,901 | 3,015 | 147,100 |
| 2024/02/02 | 2,972 | 2,991 | 2,913 | 2,913 | 131,800 |
| 2024/02/01 | 2,977 | 2,996 | 2,939 | 2,942 | 128,200 |
| 2024/01/31 | 3,035 | 3,060 | 2,947 | 3,030 | 177,100 |
| 2024/01/30 | 3,100 | 3,125 | 3,020 | 3,065 | 92,900 |
| 2024/01/29 | 3,055 | 3,055 | 2,995 | 3,025 | 71,600 |
| 2024/01/26 | 3,025 | 3,080 | 2,989 | 3,025 | 107,100 |
| 2024/01/25 | 3,030 | 3,095 | 2,990 | 3,065 | 172,700 |
| 2024/01/24 | 3,110 | 3,180 | 3,050 | 3,070 | 131,800 |
| 2024/01/23 | 3,140 | 3,285 | 3,105 | 3,120 | 315,900 |
| 2024/01/22 | 2,938 | 3,110 | 2,890 | 3,095 | 210,000 |
| 2024/01/19 | 2,891 | 2,948 | 2,872 | 2,899 | 123,600 |
| 2024/01/18 | 2,898 | 2,941 | 2,819 | 2,841 | 149,300 |
| 2024/01/17 | 2,933 | 2,979 | 2,904 | 2,908 | 104,100 |
| 2024/01/16 | 2,999 | 3,030 | 2,932 | 2,940 | 146,000 |
| 2024/01/15 | 3,145 | 3,150 | 2,936 | 2,960 | 358,400 |
| 2024/01/12 | 3,110 | 3,135 | 3,040 | 3,110 | 216,900 |
| 2024/01/11 | 3,180 | 3,190 | 3,065 | 3,070 | 186,400 |
| 2024/01/10 | 3,210 | 3,235 | 3,160 | 3,180 | 101,100 |
| 2024/01/09 | 3,200 | 3,240 | 3,140 | 3,200 | 155,100 |
| 2024/01/05 | 3,270 | 3,280 | 3,140 | 3,140 | 193,500 |
| 2024/01/04 | 3,325 | 3,330 | 3,245 | 3,280 | 197,000 |