7033 (株)マネジメントソリューションズ の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-01-30 | 1,736 | 1,761 | 1,723 | 1,757 | 41,700 | 1,757 |
| 2025-01-29 | 1,750 | 1,760 | 1,734 | 1,742 | 69,200 | 1,742 |
| 2025-01-28 | 1,702 | 1,749 | 1,692 | 1,748 | 97,600 | 1,748 |
| 2025-01-27 | 1,730 | 1,740 | 1,683 | 1,683 | 92,500 | 1,683 |
| 2025-01-24 | 1,642 | 1,740 | 1,629 | 1,714 | 122,100 | 1,714 |
| 2025-01-23 | 1,585 | 1,625 | 1,585 | 1,615 | 49,400 | 1,615 |
| 2025-01-22 | 1,582 | 1,634 | 1,564 | 1,625 | 80,400 | 1,625 |
| 2025-01-21 | 1,586 | 1,586 | 1,553 | 1,582 | 63,500 | 1,582 |
| 2025-01-20 | 1,607 | 1,630 | 1,590 | 1,607 | 58,600 | 1,607 |
| 2025-01-17 | 1,616 | 1,624 | 1,591 | 1,611 | 44,500 | 1,611 |
| 2025-01-16 | 1,610 | 1,628 | 1,603 | 1,610 | 60,500 | 1,610 |
| 2025-01-15 | 1,614 | 1,618 | 1,586 | 1,597 | 57,100 | 1,597 |
| 2025-01-14 | 1,659 | 1,660 | 1,591 | 1,605 | 89,000 | 1,605 |
| 2025-01-10 | 1,639 | 1,672 | 1,632 | 1,660 | 52,100 | 1,660 |
| 2025-01-09 | 1,640 | 1,673 | 1,622 | 1,663 | 74,300 | 1,663 |
| 2025-01-08 | 1,661 | 1,661 | 1,620 | 1,639 | 61,100 | 1,639 |
| 2025-01-07 | 1,654 | 1,667 | 1,623 | 1,650 | 114,800 | 1,650 |
| 2025-01-06 | 1,689 | 1,699 | 1,614 | 1,614 | 110,000 | 1,614 |
分割・併合履歴 ： [2020-03-30]1株→3株 [2019-03-27]1株→3株