7033 (株)マネジメントソリューションズ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,670 | 1,737 | 1,647 | 1,731 | 264,300 | 1,731 |
| 2024-04-25 | 1,670 | 1,681 | 1,641 | 1,665 | 223,900 | 1,665 |
| 2024-04-24 | 1,655 | 1,698 | 1,640 | 1,670 | 333,500 | 1,670 |
| 2024-04-23 | 1,690 | 1,712 | 1,620 | 1,629 | 398,400 | 1,629 |
| 2024-04-22 | 1,578 | 1,650 | 1,567 | 1,650 | 400,700 | 1,650 |
| 2024-04-19 | 1,647 | 1,650 | 1,586 | 1,590 | 461,500 | 1,590 |
| 2024-04-18 | 1,648 | 1,685 | 1,626 | 1,664 | 294,200 | 1,664 |
| 2024-04-17 | 1,704 | 1,705 | 1,644 | 1,652 | 365,000 | 1,652 |
| 2024-04-16 | 1,707 | 1,742 | 1,692 | 1,714 | 314,300 | 1,714 |
| 2024-04-15 | 1,739 | 1,758 | 1,707 | 1,730 | 237,100 | 1,730 |
| 2024-04-12 | 1,743 | 1,754 | 1,718 | 1,739 | 387,300 | 1,739 |
| 2024-04-11 | 1,793 | 1,799 | 1,724 | 1,732 | 548,700 | 1,732 |
| 2024-04-10 | 1,835 | 1,842 | 1,795 | 1,829 | 353,200 | 1,829 |
| 2024-04-09 | 1,805 | 1,852 | 1,763 | 1,829 | 687,500 | 1,829 |
| 2024-04-08 | 1,844 | 1,844 | 1,793 | 1,805 | 498,500 | 1,805 |
| 2024-04-05 | 1,852 | 1,862 | 1,822 | 1,840 | 403,700 | 1,840 |
| 2024-04-04 | 1,920 | 1,942 | 1,882 | 1,899 | 416,700 | 1,899 |
| 2024-04-03 | 1,925 | 1,928 | 1,883 | 1,892 | 632,100 | 1,892 |
| 2024-04-02 | 1,976 | 1,988 | 1,935 | 1,960 | 462,500 | 1,960 |
| 2024-04-01 | 2,086 | 2,086 | 2,012 | 2,012 | 382,100 | 2,012 |
| 2024-03-29 | 2,112 | 2,129 | 2,071 | 2,082 | 274,100 | 2,082 |
| 2024-03-28 | 2,103 | 2,138 | 2,076 | 2,112 | 231,200 | 2,112 |
| 2024-03-27 | 2,082 | 2,157 | 2,079 | 2,103 | 423,900 | 2,103 |
| 2024-03-26 | 2,093 | 2,105 | 2,067 | 2,079 | 366,500 | 2,079 |
| 2024-03-25 | 2,236 | 2,236 | 2,109 | 2,109 | 657,100 | 2,109 |
| 2024-03-22 | 2,235 | 2,239 | 2,170 | 2,238 | 542,100 | 2,238 |
| 2024-03-21 | 2,243 | 2,280 | 2,215 | 2,254 | 460,800 | 2,254 |
| 2024-03-19 | 2,288 | 2,288 | 2,194 | 2,240 | 575,500 | 2,240 |
| 2024-03-18 | 2,346 | 2,452 | 2,292 | 2,316 | 825,400 | 2,316 |
| 2024-03-15 | 2,420 | 2,500 | 2,345 | 2,345 | 802,400 | 2,345 |
| 2024-03-14 | 2,849 | 2,880 | 2,780 | 2,845 | 231,700 | 2,845 |
| 2024-03-13 | 2,965 | 2,993 | 2,857 | 2,860 | 189,000 | 2,860 |
| 2024-03-12 | 2,854 | 2,925 | 2,818 | 2,925 | 217,300 | 2,925 |
| 2024-03-11 | 2,769 | 2,814 | 2,735 | 2,804 | 166,400 | 2,804 |
| 2024-03-08 | 2,793 | 2,840 | 2,773 | 2,811 | 125,900 | 2,811 |
| 2024-03-07 | 2,888 | 2,900 | 2,786 | 2,786 | 132,000 | 2,786 |
| 2024-03-06 | 2,808 | 2,865 | 2,784 | 2,855 | 132,400 | 2,855 |
| 2024-03-05 | 2,842 | 2,870 | 2,802 | 2,865 | 137,700 | 2,865 |
| 2024-03-04 | 2,972 | 2,998 | 2,887 | 2,899 | 117,600 | 2,899 |
| 2024-03-01 | 3,040 | 3,045 | 2,933 | 2,939 | 117,900 | 2,939 |
| 2024-02-29 | 3,030 | 3,055 | 2,966 | 3,015 | 113,100 | 3,015 |
| 2024-02-28 | 3,050 | 3,140 | 3,020 | 3,085 | 135,000 | 3,085 |
| 2024-02-27 | 2,936 | 3,085 | 2,936 | 3,085 | 174,600 | 3,085 |
| 2024-02-26 | 2,830 | 2,953 | 2,810 | 2,915 | 131,600 | 2,915 |
| 2024-02-22 | 2,900 | 2,947 | 2,847 | 2,880 | 106,000 | 2,880 |
| 2024-02-21 | 2,940 | 2,940 | 2,862 | 2,868 | 146,400 | 2,868 |
| 2024-02-20 | 3,090 | 3,120 | 2,972 | 2,990 | 158,400 | 2,990 |
| 2024-02-19 | 3,045 | 3,075 | 2,976 | 3,030 | 129,400 | 3,030 |
| 2024-02-16 | 2,950 | 3,050 | 2,900 | 3,045 | 214,100 | 3,045 |
| 2024-02-15 | 2,878 | 2,945 | 2,847 | 2,919 | 209,100 | 2,919 |
| 2024-02-14 | 2,792 | 2,849 | 2,772 | 2,820 | 130,400 | 2,820 |
| 2024-02-13 | 2,846 | 2,890 | 2,839 | 2,863 | 178,600 | 2,863 |
| 2024-02-09 | 2,798 | 2,862 | 2,785 | 2,805 | 102,600 | 2,805 |
| 2024-02-08 | 2,800 | 2,816 | 2,740 | 2,793 | 169,800 | 2,793 |
| 2024-02-07 | 2,853 | 2,863 | 2,802 | 2,816 | 162,800 | 2,816 |
| 2024-02-06 | 2,971 | 2,972 | 2,870 | 2,873 | 251,400 | 2,873 |
| 2024-02-05 | 2,935 | 3,020 | 2,901 | 3,015 | 147,100 | 3,015 |
| 2024-02-02 | 2,972 | 2,991 | 2,913 | 2,913 | 131,800 | 2,913 |
| 2024-02-01 | 2,977 | 2,996 | 2,939 | 2,942 | 128,200 | 2,942 |
| 2024-01-31 | 3,035 | 3,060 | 2,947 | 3,030 | 177,100 | 3,030 |
| 2024-01-30 | 3,100 | 3,125 | 3,020 | 3,065 | 92,900 | 3,065 |
| 2024-01-29 | 3,055 | 3,055 | 2,995 | 3,025 | 71,600 | 3,025 |
| 2024-01-26 | 3,025 | 3,080 | 2,989 | 3,025 | 107,100 | 3,025 |
| 2024-01-25 | 3,030 | 3,095 | 2,990 | 3,065 | 172,700 | 3,065 |
| 2024-01-24 | 3,110 | 3,180 | 3,050 | 3,070 | 131,800 | 3,070 |
| 2024-01-23 | 3,140 | 3,285 | 3,105 | 3,120 | 315,900 | 3,120 |
| 2024-01-22 | 2,938 | 3,110 | 2,890 | 3,095 | 210,000 | 3,095 |
| 2024-01-19 | 2,891 | 2,948 | 2,872 | 2,899 | 123,600 | 2,899 |
| 2024-01-18 | 2,898 | 2,941 | 2,819 | 2,841 | 149,300 | 2,841 |
| 2024-01-17 | 2,933 | 2,979 | 2,904 | 2,908 | 104,100 | 2,908 |
| 2024-01-16 | 2,999 | 3,030 | 2,932 | 2,940 | 146,000 | 2,940 |
| 2024-01-15 | 3,145 | 3,150 | 2,936 | 2,960 | 358,400 | 2,960 |
| 2024-01-12 | 3,110 | 3,135 | 3,040 | 3,110 | 216,900 | 3,110 |
| 2024-01-11 | 3,180 | 3,190 | 3,065 | 3,070 | 186,400 | 3,070 |
| 2024-01-10 | 3,210 | 3,235 | 3,160 | 3,180 | 101,100 | 3,180 |
| 2024-01-09 | 3,200 | 3,240 | 3,140 | 3,200 | 155,100 | 3,200 |
| 2024-01-05 | 3,270 | 3,280 | 3,140 | 3,140 | 193,500 | 3,140 |
| 2024-01-04 | 3,325 | 3,330 | 3,245 | 3,280 | 197,000 | 3,280 |
分割・併合履歴 ： [2020-03-30]1株→3株 [2019-03-27]1株→3株
