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) | 1,707 (24/04/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,330 (24/01/04) | 1,707 (24/04/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/16 | 1,739 | 1,758 | 1,692 | 1,714 | -25 | -1.4 | 865,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/15 | 3,955 | 4,080 | 3,235 | 3,235 | -755 | -18.9 | 991,600 |
| 9/8 | 3,890 | 4,095 | 3,790 | 3,990 | +85 | +2.2 | 589,600 |
| 9/1 | 3,750 | 3,915 | 3,680 | 3,905 | +300 | +8.3 | 541,500 |
| 8/25 | 3,510 | 3,725 | 3,475 | 3,605 | +65 | +1.8 | 679,400 |
| 8/18 | 3,655 | 3,710 | 3,485 | 3,540 | -130 | -3.5 | 694,000 |
| 8/10 | 3,750 | 3,845 | 3,610 | 3,670 | -160 | -4.2 | 564,500 |
| 8/4 | 3,900 | 4,225 | 3,800 | 3,830 | +55 | +1.5 | 780,000 |
| 7/28 | 3,830 | 3,915 | 3,660 | 3,775 | -5 | -0.1 | 907,400 |
| 7/21 | 4,150 | 4,180 | 3,755 | 3,780 | -335 | -8.1 | 724,500 |
| 7/14 | 3,945 | 4,175 | 3,720 | 4,115 | +240 | +6.2 | 1,153,800 |
| 7/7 | 4,140 | 4,190 | 3,690 | 3,875 | -195 | -4.8 | 913,400 |
| 6/30 | 4,230 | 4,270 | 3,920 | 4,070 | -120 | -2.9 | 1,019,500 |
| 6/23 | 4,440 | 4,700 | 4,125 | 4,190 | -250 | -5.6 | 2,616,300 |
| 6/16 | 2,900 | 4,440 | 2,865 | 4,440 | +1,561 | +54.2 | 2,031,000 |
| 6/9 | 3,040 | 3,065 | 2,794 | 2,879 | -73 | -2.5 | 614,700 |
| 6/2 | 2,940 | 3,070 | 2,793 | 2,952 | +55 | +1.9 | 701,400 |
| 5/26 | 3,260 | 3,260 | 2,884 | 2,897 | -393 | -12.0 | 599,300 |
| 5/19 | 3,210 | 3,380 | 3,170 | 3,290 | +80 | +2.5 | 405,300 |
| 5/12 | 3,145 | 3,315 | 3,125 | 3,210 | +100 | +3.2 | 377,700 |
| 5/2 | 3,240 | 3,315 | 3,085 | 3,110 | -95 | -3.0 | 250,900 |
| 4/28 | 3,170 | 3,280 | 3,040 | 3,205 | +95 | +3.1 | 337,600 |
| 4/21 | 3,275 | 3,375 | 3,075 | 3,110 | -165 | -5.0 | 514,500 |
| 4/14 | 3,260 | 3,370 | 3,135 | 3,275 | +85 | +2.7 | 379,200 |
| 4/7 | 3,365 | 3,580 | 3,085 | 3,190 | -105 | -3.2 | 592,300 |
| 3/31 | 3,205 | 3,420 | 3,120 | 3,295 | +135 | +4.3 | 676,300 |
| 3/24 | 2,940 | 3,180 | 2,851 | 3,160 | +235 | +8.0 | 803,200 |
| 3/17 | 3,360 | 3,405 | 2,632 | 2,925 | -500 | -14.6 | 1,934,500 |
| 3/10 | 3,390 | 3,640 | 3,390 | 3,425 | +105 | +3.2 | 773,900 |
| 3/3 | 3,380 | 3,385 | 3,160 | 3,320 | -155 | -4.5 | 586,200 |
| 2/24 | 3,640 | 3,710 | 3,355 | 3,475 | -150 | -4.1 | 366,500 |
▶︎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