！決算発表予定日 2024/12/13
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,465 (23/12/29) | 990 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,330 (24/01/04) | 990 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,782 | 1,794 | 1,719 | 1,734 | -75 | -4.2 | 435,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,859 | 1,876 | 1,760 | 1,809 | -24 | -1.3 | 620,700 |
| 11/22 | 1,817 | 1,928 | 1,815 | 1,833 | +2 | +0.1 | 576,200 |
| 11/15 | 1,843 | 1,888 | 1,803 | 1,831 | +2 | +0.1 | 519,700 |
| 11/8 | 1,839 | 1,910 | 1,796 | 1,829 | +9 | +0.5 | 450,900 |
| 11/1 | 1,811 | 1,919 | 1,806 | 1,820 | -20 | -1.1 | 881,700 |
| 10/25 | 1,959 | 2,045 | 1,814 | 1,840 | -110 | -5.6 | 1,097,300 |
| 10/18 | 1,888 | 1,991 | 1,855 | 1,950 | +121 | +6.6 | 876,900 |
| 10/11 | 1,855 | 1,920 | 1,804 | 1,829 | -34 | -1.8 | 997,900 |
| 10/4 | 1,678 | 1,879 | 1,640 | 1,863 | +156 | +9.1 | 1,510,400 |
| 9/27 | 1,620 | 1,720 | 1,587 | 1,707 | +86 | +5.3 | 1,014,800 |
| 9/20 | 1,500 | 1,750 | 1,500 | 1,621 | +391 | +31.8 | 4,545,800 |
| 9/13 | 1,164 | 1,261 | 1,150 | 1,230 | -17 | -1.4 | 854,300 |
| 9/6 | 1,359 | 1,370 | 1,230 | 1,247 | -113 | -8.3 | 627,100 |
| 8/30 | 1,370 | 1,378 | 1,306 | 1,360 | +13 | +1.0 | 532,200 |
| 8/23 | 1,287 | 1,355 | 1,256 | 1,347 | +52 | +4.0 | 673,300 |
| 8/16 | 1,195 | 1,305 | 1,162 | 1,295 | +130 | +11.2 | 625,300 |
| 8/9 | 1,106 | 1,220 | 990 | 1,165 | -25 | -2.1 | 1,326,000 |
| 8/2 | 1,360 | 1,378 | 1,190 | 1,190 | -143 | -10.7 | 1,148,200 |
| 7/26 | 1,430 | 1,436 | 1,292 | 1,333 | -87 | -6.1 | 1,068,900 |
| 7/19 | 1,420 | 1,465 | 1,397 | 1,420 | -19 | -1.3 | 684,300 |
| 7/12 | 1,374 | 1,457 | 1,309 | 1,439 | +56 | +4.1 | 1,290,700 |
| 7/5 | 1,430 | 1,430 | 1,360 | 1,383 | -58 | -4.0 | 1,364,900 |
| 6/28 | 1,410 | 1,470 | 1,384 | 1,441 | +46 | +3.3 | 1,481,700 |
| 6/21 | 1,405 | 1,405 | 1,244 | 1,395 | -410 | -22.7 | 4,451,000 |
| 6/14 | 1,734 | 1,830 | 1,720 | 1,805 | +41 | +2.3 | 958,600 |
| 6/7 | 1,750 | 1,861 | 1,733 | 1,764 | +12 | +0.7 | 911,600 |
| 5/31 | 1,742 | 1,781 | 1,650 | 1,752 | +2 | +0.1 | 1,266,900 |
| 5/24 | 1,929 | 1,982 | 1,749 | 1,750 | -212 | -10.8 | 1,129,800 |
| 5/17 | 1,934 | 2,024 | 1,881 | 1,962 | +38 | +2.0 | 1,235,200 |
| 5/10 | 1,759 | 1,954 | 1,751 | 1,924 | +186 | +10.7 | 1,250,300 |
▶︎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
