1. HOME >
  2. 株価時系列 >
  3. 7033 >
  4. 2020年

7033 (株)マネジメントソリューションズ の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,0152,0151,8771,949404,2001,949
2020-12-291,8352,0081,8252,006455,8002,006
2020-12-281,7811,8251,7601,801143,2001,801
2020-12-251,7961,8071,7251,786157,9001,786
2020-12-241,7061,7921,6981,787200,9001,787
2020-12-231,6601,7351,6521,706209,3001,706
2020-12-221,7451,8141,5971,604365,0001,604
2020-12-211,7001,7871,6821,785238,9001,785
2020-12-181,7001,7751,6521,670300,6001,670
2020-12-171,6641,7041,5851,696499,4001,696
2020-12-161,7151,7241,5281,704640,8001,704
2020-12-151,8451,8501,6401,6751,384,2001,675
2020-12-141,4481,5121,4481,500205,8001,500
2020-12-111,3861,4281,3861,42077,7001,420
2020-12-101,4081,4081,3761,38438,3001,384
2020-12-091,4081,4301,4001,41149,0001,411
2020-12-081,3781,4401,3411,41889,5001,418
2020-12-071,4531,4531,3621,37392,7001,373
2020-12-041,4631,4631,3931,444119,6001,444
2020-12-031,4851,4911,4621,47357,0001,473
2020-12-021,5101,5101,4571,48575,4001,485
2020-12-011,5201,5291,4801,49194,5001,491
2020-11-301,5071,5231,4841,50861,2001,508
2020-11-271,4601,5131,4561,50680,8001,506
2020-11-261,4341,4931,4341,48949,9001,489
2020-11-251,5021,5131,4451,45094,8001,450
2020-11-241,4841,5251,4691,493101,4001,493
2020-11-201,4341,4371,4021,42582,9001,425
2020-11-191,4551,4661,4151,45982,9001,459
2020-11-181,4351,4881,3951,47084,0001,470
2020-11-171,5271,5271,4151,443117,4001,443
2020-11-161,5391,5461,4941,53571,4001,535
2020-11-131,4731,5201,4571,515104,8001,515
2020-11-121,4801,4821,4381,46283,2001,462
2020-11-111,4101,4371,3681,42080,8001,420
2020-11-101,5211,5261,4131,425170,6001,425
2020-11-091,5231,5541,4861,554123,5001,554
2020-11-061,5271,5451,4841,49393,4001,493
2020-11-051,4741,5261,4541,526122,7001,526
2020-11-041,4391,4581,4091,44772,5001,447
2020-11-021,4281,4401,3851,409116,6001,409
2020-10-301,4651,4961,4021,421158,7001,421
2020-10-291,4861,5061,4251,485236,9001,485
2020-10-281,5181,5231,4851,512174,4001,512
2020-10-271,4521,5321,4371,522133,5001,522
2020-10-261,5531,5781,4811,483135,4001,483
2020-10-231,5451,5481,4721,498168,1001,498
2020-10-221,6301,6381,5401,548174,3001,548
2020-10-211,6691,6911,6161,647122,5001,647
2020-10-201,6391,6551,6081,654101,0001,654
2020-10-191,6461,6801,6141,626161,6001,626
2020-10-161,7191,7241,6261,646192,5001,646
2020-10-151,7801,7961,7171,734197,5001,734
2020-10-141,8541,8641,7661,787260,5001,787
2020-10-131,7151,8911,7061,873533,0001,873
2020-10-121,6501,6741,6281,663233,1001,663
2020-10-091,5941,6291,5621,626224,5001,626
2020-10-081,5791,6131,5371,600208,5001,600
2020-10-071,5921,6121,5421,582204,3001,582
2020-10-061,6061,6271,5701,622161,9001,622
2020-10-051,5991,6351,5461,615213,8001,615
2020-10-021,6371,6611,5571,578313,8001,578
2020-09-301,7101,7191,6311,634224,0001,634
2020-09-291,5651,7431,5651,730310,0001,730
2020-09-281,6001,6381,5121,577226,2001,577
2020-09-251,5811,6321,5361,572316,9001,572
2020-09-241,6071,6721,5681,587268,2001,587
2020-09-231,5541,6791,5541,643357,8001,643
2020-09-181,5671,6041,4951,554480,5001,554
2020-09-171,4501,5981,4491,590500,8001,590
2020-09-161,3831,5191,3701,477456,4001,477
2020-09-151,3051,4301,2701,385911,2001,385
2020-09-141,3121,3441,2751,306214,8001,306
2020-09-111,3171,3321,2591,310169,2001,310
2020-09-101,3401,4001,2921,298255,5001,298
2020-09-091,2901,3391,2881,319167,0001,319
2020-09-081,3171,3251,2471,291227,5001,291
2020-09-071,2421,3501,2091,312619,2001,312
2020-09-041,1451,1791,1411,165164,0001,165
2020-09-031,1821,1821,1421,17885,0001,178
2020-09-021,1971,2031,1551,182148,6001,182
2020-09-011,1081,1891,1081,167210,0001,167
2020-08-311,0661,1321,0621,108163,2001,108
2020-08-281,0721,1011,0431,064298,5001,064
2020-08-271,0911,1081,0681,08796,4001,087
2020-08-261,1161,1181,0871,100105,5001,100
2020-08-251,0981,1371,0961,115120,6001,115
2020-08-241,1391,1391,0831,090198,1001,090
2020-08-211,0861,1451,0851,145318,2001,145
2020-08-201,1081,1111,0731,079133,0001,079
2020-08-191,1581,1581,0951,117165,0001,117
2020-08-181,1621,1621,1221,137114,5001,137
2020-08-171,1601,1631,1301,162154,3001,162
2020-08-141,2031,2221,1701,183136,8001,183
2020-08-131,2411,2411,2101,22899,3001,228
2020-08-121,2601,2601,2141,23455,1001,234
2020-08-111,2281,2841,2161,26182,4001,261
2020-08-071,2881,2891,2201,237127,3001,237
2020-08-061,2501,3011,2481,28887,8001,288
2020-08-051,2931,2931,2131,232152,6001,232
2020-08-041,2831,3101,2171,274148,4001,274
2020-08-031,3201,3401,2901,307108,4001,307
2020-07-311,3771,3941,2911,320112,1001,320
2020-07-301,3521,3771,3481,367141,2001,367
2020-07-291,3651,4171,3391,349148,1001,349
2020-07-281,3551,3931,3481,357106,9001,357
2020-07-271,3341,3501,2901,34878,8001,348
2020-07-221,3441,3681,3161,35460,5001,354
2020-07-211,2931,3361,2851,33092,7001,330
2020-07-201,2771,2931,2311,28372,8001,283
2020-07-171,2871,3211,2701,29855,7001,298
2020-07-161,3191,3671,2841,294107,6001,294
2020-07-151,3221,3281,2591,295134,6001,295
2020-07-141,2321,3081,1941,301416,8001,301
2020-07-131,2181,2641,1731,257180,1001,257
2020-07-101,1911,2661,1881,236221,6001,236
2020-07-091,2801,2811,1861,189315,4001,189
2020-07-081,3571,3671,2601,267388,8001,267
2020-07-071,3471,4011,3191,397134,0001,397
2020-07-061,3631,4371,3551,364135,3001,364
2020-07-031,3321,3991,3111,378132,3001,378
2020-07-021,4101,4121,2821,302241,1001,302
2020-07-011,4731,4901,3701,380135,6001,380
2020-06-301,5221,5401,4351,480151,5001,480
2020-06-291,4961,5051,4311,503123,6001,503
2020-06-261,4671,5201,4151,517154,4001,517
2020-06-251,4561,4731,4141,437157,8001,437
2020-06-241,4351,4791,3931,468218,9001,468
2020-06-231,4801,4801,3521,431282,0001,431
2020-06-221,4801,5481,4041,495378,3001,495
2020-06-191,1901,4271,1771,420435,5001,420
2020-06-181,1671,2291,1421,193222,5001,193
2020-06-171,1741,2001,1401,148119,5001,148
2020-06-161,1811,2071,1211,171151,9001,171
2020-06-151,1901,2251,0841,091247,4001,091
2020-06-121,1191,1311,0791,103147,7001,103
2020-06-111,1801,2571,1651,178167,9001,178
2020-06-101,1551,1741,1261,17160,1001,171
2020-06-091,1711,1801,1581,17750,6001,177
2020-06-081,1991,1991,1361,17065,0001,170
2020-06-051,1331,1551,1181,15430,6001,154
2020-06-041,1521,1551,0971,14881,2001,148
2020-06-031,2121,2121,1311,148125,5001,148
2020-06-021,2301,2341,1721,20173,9001,201
2020-06-011,1231,1831,0991,179166,7001,179
2020-05-291,0601,1231,0601,08091,8001,080
2020-05-281,0871,0981,0381,06983,4001,069
2020-05-271,1011,1051,0681,08646,1001,086
2020-05-261,1001,1261,0851,11772,8001,117
2020-05-251,0801,1131,0571,08597,1001,085
2020-05-221,0571,0701,0421,04238,3001,042
2020-05-211,0861,0881,0441,07345,3001,073
2020-05-201,0301,0741,0141,06859,9001,068
2020-05-191,0821,0821,0011,01357,3001,013
2020-05-181,0001,0489921,03860,1001,038
2020-05-159881,00495498468,900984
2020-05-141,0361,05698899172,600991
2020-05-131,0001,0299971,00656,2001,006
2020-05-121,0221,0539701,029133,1001,029
2020-05-111,0901,0991,0241,04988,9001,049
2020-05-081,1541,1581,0911,09757,4001,097
2020-05-071,1201,1671,1131,13388,7001,133
2020-05-011,1141,1441,0931,12455,4001,124
2020-04-301,1511,1891,0951,130112,2001,130
2020-04-281,0761,1601,0611,115234,1001,115
2020-04-271,0531,1191,0451,05578,7001,055
2020-04-241,0641,0641,0261,03940,2001,039
2020-04-231,0551,0861,0411,06446,0001,064
2020-04-221,0691,0831,0361,05563,5001,055
2020-04-211,1311,1501,0471,081107,3001,081
2020-04-201,0331,1141,0281,114109,2001,114
2020-04-171,0621,0621,0201,03263,4001,032
2020-04-161,0521,0901,0311,032102,4001,032
2020-04-151,0311,1091,0311,054124,2001,054
2020-04-141,0131,0601,0131,03654,6001,036
2020-04-131,0491,0519811,00366,8001,003
2020-04-101,0431,0969921,026173,2001,026
2020-04-099781,00496499259,500992
2020-04-0895198293096676,300966
2020-04-07948976880960214,700960
2020-04-06811866805828101,200828
2020-04-0382886080982386,600823
2020-04-02841892803825112,200825
2020-04-0185591983886283,000862
2020-03-31867906867885101,000885
2020-03-30882949836862103,000862
2020-03-272,7752,8302,6652,78049,600926.67
2020-03-262,7062,7062,5612,59438,600864.67
2020-03-252,7002,7782,6372,75271,500917.33
2020-03-242,5442,7452,5082,57371,700857.67
2020-03-232,4982,5372,2352,44478,700814.67
2020-03-192,5502,6632,3172,46584,200821.67
2020-03-182,9882,9882,4622,478106,500826
2020-03-172,2502,7202,2502,588158,700862.67
2020-03-162,2562,6062,1002,400202,300800
2020-03-132,2422,3502,0452,106102,100702
2020-03-122,6612,8002,4752,54296,000847.33
2020-03-112,9412,9992,7282,80698,900935.33
2020-03-102,4733,0102,4732,897112,200965.67
2020-03-092,9002,9002,5802,60493,300868
2020-03-063,0603,1202,9723,00572,2001,001.67
2020-03-053,1303,2003,0403,05058,5001,016.67
2020-03-042,9223,0902,8793,05083,7001,016.67
2020-03-033,1453,1452,9903,03085,2001,010
2020-03-022,8003,0302,8002,94694,000982
2020-02-282,8652,9652,6362,696105,600898.67
2020-02-273,1203,1602,9413,01073,7001,003.33
2020-02-263,1503,2302,9923,14099,1001,046.67
2020-02-253,3253,4253,2203,245116,3001,081.67
2020-02-213,6003,6753,5503,60526,6001,201.67
2020-02-203,6753,6753,5453,61556,2001,205
2020-02-193,4503,7603,4503,635117,2001,211.67
2020-02-183,5603,6103,3203,41587,3001,138.33
2020-02-173,5053,6553,5053,61044,5001,203.33
2020-02-143,6603,6953,5403,54040,0001,180
2020-02-133,6353,6353,4853,61064,9001,203.33
2020-02-123,7203,7853,5853,585154,6001,195
2020-02-103,7503,7753,5603,58072,6001,193.33
2020-02-073,8353,8353,6153,62078,4001,206.67
2020-02-063,7203,8353,6803,83559,9001,278.33
2020-02-053,7603,9803,7303,735112,5001,245
2020-02-043,7703,8153,6103,63598,3001,211.67
2020-02-033,7254,0553,6953,755157,8001,251.67
2020-01-313,5403,8903,5353,710171,1001,236.67
2020-01-303,4953,4953,2703,40090,9001,133.33
2020-01-293,5003,6403,4053,425137,1001,141.67
2020-01-283,2003,4903,2003,475121,1001,158.33
2020-01-273,1453,3303,1253,26572,9001,088.33
2020-01-243,3153,4253,1553,155131,6001,051.67
2020-01-233,2103,3153,2103,24555,0001,081.67
2020-01-223,2403,2703,1953,24050,6001,080
2020-01-213,1603,1753,0803,15525,8001,051.67
2020-01-203,2353,2703,1553,15531,1001,051.67
2020-01-173,1903,2403,1553,22032,7001,073.33
2020-01-163,2403,2403,1003,15527,9001,051.67
2020-01-153,1053,2253,1053,20534,2001,068.33
2020-01-143,2953,3453,1253,15571,3001,051.67
2020-01-103,2753,2853,1903,25049,5001,083.33
2020-01-093,2353,3053,1903,22055,4001,073.33
2020-01-083,1903,2253,0453,19567,0001,065
2020-01-073,2203,3553,1503,200113,5001,066.67
2020-01-063,0953,1603,0203,08090,2001,026.67

分割・併合履歴 ： [2020-03-30]1株→3株 [2019-03-27]1株→3株