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
2026/05/01 1,333 1,333 1,311 1,323 44,500
2026/04/30 1,323 1,324 1,305 1,322 88,800
2026/04/28 1,337 1,343 1,326 1,332 60,700
2026/04/27 1,315 1,353 1,312 1,337 73,800
2026/04/24 1,330 1,340 1,322 1,322 50,400
2026/04/23 1,375 1,375 1,322 1,344 92,900
2026/04/22 1,379 1,413 1,372 1,390 71,800
2026/04/21 1,357 1,382 1,350 1,369 78,500
2026/04/20 1,384 1,384 1,356 1,357 44,000
2026/04/17 1,363 1,380 1,363 1,370 44,300
2026/04/16 1,383 1,400 1,365 1,369 61,500
2026/04/15 1,351 1,370 1,351 1,368 56,200
2026/04/14 1,324 1,340 1,324 1,334 58,200
2026/04/13 1,313 1,314 1,294 1,308 91,400
2026/04/10 1,362 1,370 1,325 1,325 106,200
2026/04/09 1,390 1,390 1,363 1,368 64,600
2026/04/08 1,386 1,402 1,375 1,395 103,300
2026/04/07 1,340 1,367 1,340 1,358 65,400
2026/04/06 1,325 1,344 1,320 1,342 79,400
2026/04/03 1,323 1,338 1,313 1,325 92,300
2026/03/27 1,282 1,308 1,282 1,301 144,500
2026/03/26 1,298 1,298 1,267 1,277 108,600
2026/03/25 1,282 1,307 1,282 1,294 98,700
2026/03/24 1,295 1,299 1,278 1,293 84,000
2026/03/23 1,293 1,299 1,245 1,258 159,800
2026/03/19 1,323 1,348 1,311 1,311 82,000
2026/03/18 1,330 1,359 1,325 1,357 58,200
2026/03/17 1,342 1,354 1,327 1,327 78,600
2026/03/16 1,352 1,368 1,339 1,339 55,700
2026/03/13 1,342 1,362 1,338 1,349 94,300
2026/03/12 1,402 1,404 1,356 1,362 133,600
2026/03/11 1,447 1,447 1,414 1,414 62,300
2026/03/10 1,431 1,455 1,423 1,428 90,000
2026/03/09 1,420 1,441 1,400 1,421 103,500
2026/03/06 1,449 1,475 1,431 1,466 125,300
2026/03/05 1,436 1,474 1,428 1,444 136,600
2026/03/04 1,404 1,438 1,376 1,387 139,000
2026/03/03 1,453 1,455 1,403 1,404 167,500
2026/03/02 1,465 1,488 1,446 1,466 99,000
2026/02/27 1,480 1,519 1,475 1,480 151,400
2026/02/26 1,434 1,476 1,425 1,476 161,900
2026/02/25 1,445 1,453 1,423 1,435 168,400
2026/02/24 1,395 1,445 1,377 1,441 297,600
2026/02/20 1,424 1,424 1,382 1,382 116,300
2026/02/19 1,427 1,438 1,388 1,429 218,200
2026/02/18 1,426 1,445 1,390 1,422 406,600
2026/02/17 1,405 1,452 1,386 1,419 879,600
2026/02/16 1,215 1,250 1,215 1,234 127,000
2026/02/13 1,270 1,279 1,209 1,210 227,600
2026/02/12 1,302 1,309 1,285 1,288 101,900
2026/02/10 1,291 1,317 1,286 1,313 69,600
2026/02/09 1,297 1,297 1,280 1,289 100,300
2026/02/06 1,291 1,291 1,262 1,273 78,200
2026/02/05 1,281 1,309 1,270 1,295 117,000
2026/02/04 1,289 1,294 1,254 1,265 108,600
2026/02/03 1,295 1,302 1,284 1,292 65,200
2026/02/02 1,305 1,320 1,290 1,292 67,500
2026/01/30 1,297 1,316 1,291 1,302 47,400
2026/01/29 1,303 1,308 1,288 1,302 72,800
2026/01/28 1,311 1,319 1,302 1,307 63,600
2026/01/27 1,329 1,334 1,313 1,314 51,600
2026/01/26 1,351 1,351 1,321 1,329 99,600
2026/01/23 1,374 1,381 1,355 1,364 68,600
2026/01/22 1,361 1,373 1,356 1,364 64,100
2026/01/21 1,373 1,376 1,352 1,359 58,000
2026/01/20 1,404 1,408 1,389 1,389 58,500
2026/01/19 1,400 1,407 1,383 1,395 62,600
2026/01/16 1,400 1,408 1,385 1,399 46,000
2026/01/15 1,376 1,408 1,372 1,400 60,100
2026/01/14 1,380 1,397 1,372 1,389 61,500
2026/01/13 1,399 1,399 1,357 1,379 80,800
2026/01/09 1,357 1,394 1,357 1,376 85,900
2026/01/08 1,345 1,369 1,341 1,359 73,500
2026/01/07 1,350 1,358 1,339 1,352 73,500
2026/01/06 1,330 1,368 1,330 1,359 67,500
2026/01/05 1,372 1,383 1,322 1,329 152,400

このページの先頭へ