7033東証P貸借
業種 サービス業
マネジメントソリューションズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,700 (23/06/19) | 1,567 (24/04/22) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,330 (24/01/04) | 1,567 (24/04/22) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,670 | 1,737 | 1,647 | 1,731 | +66 | +4.0 | 264,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,670 | 1,681 | 1,641 | 1,665 | -5 | -0.3 | 223,900 |
| 4/24 | 1,655 | 1,698 | 1,640 | 1,670 | +41 | +2.5 | 333,500 |
| 4/23 | 1,690 | 1,712 | 1,620 | 1,629 | -21 | -1.3 | 398,400 |
| 4/22 | 1,578 | 1,650 | 1,567 | 1,650 | +60 | +3.8 | 400,700 |
| 4/19 | 1,647 | 1,650 | 1,586 | 1,590 | -74 | -4.5 | 461,500 |
| 4/18 | 1,648 | 1,685 | 1,626 | 1,664 | +12 | +0.7 | 294,200 |
| 4/17 | 1,704 | 1,705 | 1,644 | 1,652 | -62 | -3.6 | 365,000 |
| 4/16 | 1,707 | 1,742 | 1,692 | 1,714 | -16 | -0.9 | 314,300 |
| 4/15 | 1,739 | 1,758 | 1,707 | 1,730 | -9 | -0.5 | 237,100 |
| 4/12 | 1,743 | 1,754 | 1,718 | 1,739 | +7 | +0.4 | 387,300 |
| 4/11 | 1,793 | 1,799 | 1,724 | 1,732 | -97 | -5.3 | 548,700 |
| 4/10 | 1,835 | 1,842 | 1,795 | 1,829 | 0 | 0.0 | 353,200 |
| 4/9 | 1,805 | 1,852 | 1,763 | 1,829 | +24 | +1.3 | 687,500 |
| 4/8 | 1,844 | 1,844 | 1,793 | 1,805 | -35 | -1.9 | 498,500 |
| 4/5 | 1,852 | 1,862 | 1,822 | 1,840 | -59 | -3.1 | 403,700 |
| 4/4 | 1,920 | 1,942 | 1,882 | 1,899 | +7 | +0.4 | 416,700 |
| 4/3 | 1,925 | 1,928 | 1,883 | 1,892 | -68 | -3.5 | 632,100 |
| 4/2 | 1,976 | 1,988 | 1,935 | 1,960 | -52 | -2.6 | 462,500 |
| 4/1 | 2,086 | 2,086 | 2,012 | 2,012 | -70 | -3.4 | 382,100 |
| 3/29 | 2,112 | 2,129 | 2,071 | 2,082 | -30 | -1.4 | 274,100 |
| 3/28 | 2,103 | 2,138 | 2,076 | 2,112 | +9 | +0.4 | 231,200 |
| 3/27 | 2,082 | 2,157 | 2,079 | 2,103 | +24 | +1.2 | 423,900 |
| 3/26 | 2,093 | 2,105 | 2,067 | 2,079 | -30 | -1.4 | 366,500 |
| 3/25 | 2,236 | 2,236 | 2,109 | 2,109 | -129 | -5.8 | 657,100 |
| 3/22 | 2,235 | 2,239 | 2,170 | 2,238 | -16 | -0.7 | 542,100 |
| 3/21 | 2,243 | 2,280 | 2,215 | 2,254 | +14 | +0.6 | 460,800 |
| 3/19 | 2,288 | 2,288 | 2,194 | 2,240 | -76 | -3.3 | 575,500 |
| 3/18 | 2,346 | 2,452 | 2,292 | 2,316 | -29 | -1.2 | 825,400 |
| 3/15 | 2,420 | 2,500 | 2,345 | 2,345 | -500 | -17.6 | 802,400 |
| 3/14 | 2,849 | 2,880 | 2,780 | 2,845 | -15 | -0.5 | 231,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて