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
2,100
円
(19:14)
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) | 2,067 (24/03/26) |
昨年来高値 | 昨年来安値 |
---|---|
4,700 (23/06/19) | 2,067 (24/03/26) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 3,040 | 3,045 | 2,067 | 2,112 | -903 | -30.0 | 6,684,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/02 | 2,977 | 3,140 | 2,740 | 3,015 | -15 | -0.5 | 2,920,400 |
24/01 | 3,325 | 3,330 | 2,819 | 3,030 | -415 | -12.1 | 3,210,500 |
23/12 | 2,893 | 3,465 | 2,504 | 3,445 | +526 | +18.0 | 5,919,700 |
23/11 | 2,601 | 3,060 | 2,591 | 2,919 | +330 | +12.8 | 3,445,800 |
23/10 | 2,815 | 2,849 | 2,204 | 2,589 | -224 | -8.0 | 4,628,200 |
23/09 | 3,850 | 4,095 | 2,739 | 2,813 | -1,047 | -27.1 | 5,626,600 |
23/08 | 4,020 | 4,225 | 3,475 | 3,860 | -210 | -5.2 | 2,915,200 |
23/07 | 4,140 | 4,190 | 3,660 | 4,070 | 0 | 0.0 | 3,969,100 |
23/06 | 2,885 | 4,700 | 2,793 | 4,070 | +1,147 | +39.2 | 6,572,600 |
23/05 | 3,240 | 3,380 | 2,884 | 2,923 | -282 | -8.8 | 2,043,500 |
23/04 | 3,365 | 3,580 | 3,040 | 3,205 | -90 | -2.7 | 1,823,600 |
23/03 | 3,330 | 3,640 | 2,632 | 3,295 | -40 | -1.2 | 4,411,200 |
23/02 | 3,530 | 3,795 | 3,160 | 3,335 | -160 | -4.6 | 1,743,600 |
23/01 | 3,285 | 3,725 | 3,015 | 3,495 | +175 | +5.3 | 2,336,500 |
22/12 | 3,930 | 4,175 | 3,295 | 3,320 | -505 | -13.2 | 5,344,900 |
22/11 | 2,955 | 3,995 | 2,908 | 3,825 | +886 | +30.2 | 2,603,900 |
22/10 | 2,896 | 3,130 | 2,651 | 2,939 | -1 | +0.0 | 2,946,800 |
22/09 | 2,782 | 3,030 | 2,433 | 2,940 | +124 | +4.4 | 4,732,800 |
22/08 | 3,100 | 3,300 | 2,774 | 2,816 | -254 | -8.3 | 3,959,500 |
22/07 | 2,236 | 3,190 | 2,131 | 3,070 | +795 | +35.0 | 7,478,700 |
22/06 | 5,040 | 5,040 | 1,841 | 2,275 | -2,715 | -54.4 | 14,150,000 |
22/05 | 4,680 | 5,210 | 4,200 | 4,990 | +310 | +6.6 | 2,903,300 |
22/04 | 3,745 | 5,050 | 3,680 | 4,680 | +915 | +24.3 | 4,947,600 |
22/03 | 3,260 | 3,840 | 2,903 | 3,765 | +570 | +17.8 | 4,046,400 |
22/02 | 3,230 | 3,560 | 2,915 | 3,195 | +125 | +4.1 | 2,066,900 |
22/01 | 3,600 | 3,765 | 2,863 | 3,070 | -515 | -14.4 | 3,600,800 |
21/12 | 3,300 | 3,650 | 2,707 | 3,585 | +325 | +10.0 | 3,671,600 |
21/11 | 3,470 | 3,875 | 3,135 | 3,260 | -140 | -4.1 | 2,395,600 |
21/10 | 3,375 | 3,830 | 3,070 | 3,400 | +10 | +0.3 | 3,948,400 |
21/09 | 2,859 | 3,730 | 2,770 | 3,390 | +540 | +19.0 | 4,914,700 |
▶︎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