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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,086 | 2,086 | 1,567 | 1,665 | -417 | -20.0 | 8,024,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/09 | 2,859 | 3,730 | 2,770 | 3,390 | +540 | +19.0 | 4,914,700 |
| 21/08 | 2,558 | 2,878 | 2,353 | 2,850 | +285 | +11.1 | 1,412,100 |
| 21/07 | 2,768 | 2,939 | 2,545 | 2,565 | -235 | -8.4 | 1,893,800 |
| 21/06 | 2,012 | 3,060 | 1,929 | 2,800 | +780 | +38.6 | 4,614,500 |
| 21/05 | 1,916 | 2,123 | 1,684 | 2,020 | +101 | +5.3 | 2,617,500 |
| 21/04 | 2,160 | 2,326 | 1,902 | 1,919 | -210 | -9.9 | 2,621,300 |
| 21/03 | 1,802 | 2,163 | 1,634 | 2,129 | +320 | +17.7 | 3,724,800 |
| 21/02 | 1,760 | 2,103 | 1,722 | 1,809 | +19 | +1.1 | 1,983,200 |
| 21/01 | 2,000 | 2,227 | 1,783 | 1,790 | -159 | -8.2 | 3,825,800 |
| 20/12 | 1,520 | 2,015 | 1,341 | 1,949 | +441 | +29.2 | 5,899,700 |
| 20/11 | 1,428 | 1,554 | 1,368 | 1,508 | +87 | +6.1 | 1,794,800 |
| 20/10 | 1,637 | 1,891 | 1,402 | 1,421 | -213 | -13.0 | 4,309,800 |
| 20/09 | 1,108 | 1,743 | 1,108 | 1,634 | +526 | +47.5 | 6,312,800 |
| 20/08 | 1,320 | 1,340 | 1,043 | 1,108 | -212 | -16.1 | 2,865,400 |
| 20/07 | 1,473 | 1,490 | 1,173 | 1,320 | -160 | -10.8 | 3,412,000 |
| 20/06 | 1,123 | 1,548 | 1,079 | 1,480 | +400 | +37.0 | 3,612,500 |
| 20/05 | 1,114 | 1,167 | 954 | 1,080 | -50 | -4.4 | 1,273,300 |
| 20/04 | 855 | 1,189 | 803 | 1,130 | +245 | +27.7 | 2,109,300 |
| 20/03 | 933 | 1,066 | 681 | 885 | -13 | -1.5 | 5,477,753 |
| 20/02 | 1,241 | 1,351 | 878 | 898 | -338 | -27.4 | 4,696,547 |
| 20/01 | 1,031 | 1,296 | 1,006 | 1,236 | +173 | +16.3 | 4,286,743 |
| 19/12 | 769 | 1,248 | 695 | 1,063 | +300 | +39.3 | 14,316,743 |
| 19/11 | 698 | 776 | 658 | 763 | +71 | +10.3 | 5,658,356 |
| 19/10 | 696 | 898 | 678 | 692 | +2 | +0.3 | 10,351,303 |
| 19/09 | 727 | 779 | 613 | 690 | -34 | -4.7 | 8,977,890 |
| 19/08 | 691 | 758 | 633 | 724 | +19 | +2.7 | 8,235,982 |
| 19/07 | 726 | 863 | 662 | 705 | -4 | -0.6 | 7,993,880 |
| 19/06 | 658 | 796 | 551 | 709 | +34 | +5.0 | 11,648,816 |
| 19/05 | 691 | 746 | 624 | 675 | -13 | -1.9 | 4,209,042 |
| 19/04 | 720 | 748 | 583 | 688 | -45 | -6.1 | 8,263,282 |
▶︎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