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
1,629
円
(17:03)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 1,578 | 1,712 | 1,567 | 1,629 | +39 | +2.5 | 1,197,500 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 9/22 | 2,820 | -12.8 | 2,964 | 2,502,600 | 2,100 | 630,300 | 300.14 |
| 9/15 | 3,235 | -18.9 | 3,707 | 991,600 | 12,300 | 502,300 | 40.84 |
| 9/8 | 3,990 | +2.2 | 3,949 | 589,600 | 6,800 | 474,300 | 69.75 |
| 9/1 | 3,905 | +8.3 | 3,822 | 541,500 | 7,500 | 440,900 | 58.79 |
| 8/25 | 3,605 | +1.8 | 3,573 | 679,400 | 7,300 | 419,600 | 57.48 |
| 8/18 | 3,540 | -3.5 | 3,590 | 694,000 | 6,700 | 401,600 | 59.94 |
| 8/10 | 3,670 | -4.2 | 3,703 | 564,500 | 6,600 | 384,000 | 58.18 |
| 8/4 | 3,830 | +1.5 | 4,002 | 780,000 | 6,700 | 421,700 | 62.94 |
| 7/28 | 3,775 | -0.1 | 3,764 | 907,400 | 6,800 | 446,400 | 65.65 |
| 7/21 | 3,780 | -8.1 | 3,895 | 724,500 | 6,800 | 449,800 | 66.15 |
| 7/14 | 4,115 | +6.2 | 3,948 | 1,153,800 | 6,900 | 401,400 | 58.17 |
| 7/7 | 3,875 | -4.8 | 3,946 | 913,400 | 6,900 | 456,900 | 66.22 |
| 6/30 | 4,070 | -2.9 | 4,088 | 1,019,500 | 6,800 | 409,600 | 60.24 |
| 6/23 | 4,190 | -5.6 | 4,427 | 2,616,300 | 6,900 | 372,300 | 53.96 |
| 6/16 | 4,440 | +54.2 | 3,975 | 2,031,000 | 24,400 | 394,200 | 16.16 |
| 6/9 | 2,879 | -2.5 | 2,918 | 614,700 | 6,900 | 374,400 | 54.26 |
| 6/2 | 2,952 | +1.9 | 2,934 | 701,400 | 13,500 | 345,300 | 25.58 |
| 5/26 | 2,897 | -12.0 | 3,046 | 599,300 | 13,500 | 320,600 | 23.75 |
| 5/19 | 3,290 | +2.5 | 3,292 | 405,300 | 13,800 | 236,900 | 17.17 |
| 5/12 | 3,210 | +3.2 | 3,211 | 377,700 | 13,600 | 256,900 | 18.89 |
| 5/2 | 3,110 | -3.0 | 3,204 | 250,900 | ー | ー | ー |
| 4/28 | 3,205 | +3.1 | 3,153 | 337,600 | 13,600 | 268,400 | 19.74 |
| 4/21 | 3,110 | -5.0 | 3,233 | 514,500 | 13,500 | 273,800 | 20.28 |
| 4/14 | 3,275 | +2.7 | 3,242 | 379,200 | 13,600 | 266,600 | 19.60 |
| 4/7 | 3,190 | -3.2 | 3,316 | 592,300 | 13,600 | 276,300 | 20.32 |
| 3/31 | 3,295 | +4.3 | 3,275 | 676,300 | 13,700 | 344,900 | 25.18 |
| 3/24 | 3,160 | +8.0 | 3,036 | 803,200 | 19,900 | 366,300 | 18.41 |
| 3/17 | 2,925 | -14.6 | 2,921 | 1,934,500 | 7,300 | 387,800 | 53.12 |
| 3/10 | 3,425 | +3.2 | 3,532 | 773,900 | 7,300 | 308,000 | 42.19 |
| 3/3 | 3,320 | -4.5 | 3,289 | 586,200 | 7,000 | 306,100 | 43.73 |
▶︎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