KabuInsight

マネジメントソリューションズ

7033
プライム/サービス業/Management Solutions Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,342.01,362.01,338.01,349.0-13.0-0.95%94,300
2026-03-121,402.01,404.01,356.01,362.0-52.0-3.68%133,600
2026-03-111,447.01,447.01,414.01,414.0-14.0-0.98%62,300
2026-03-101,431.01,455.01,423.01,428.0+7.0+0.49%90,000
2026-03-091,420.01,441.01,400.01,421.0-45.0-3.07%103,500
2026-03-061,449.01,475.01,431.01,466.0+22.0+1.52%125,300
2026-03-051,436.01,474.01,428.01,444.0+57.0+4.11%136,600
2026-03-041,404.01,438.01,376.01,387.0-17.0-1.21%139,000
2026-03-031,453.01,455.01,403.01,404.0-62.0-4.23%167,500
2026-03-021,465.01,488.01,446.01,466.0-14.0-0.95%99,000
2026-02-271,480.01,519.01,475.01,480.0+4.0+0.27%151,400
2026-02-261,434.01,476.01,425.01,476.0+41.0+2.86%161,900
2026-02-251,445.01,453.01,423.01,435.0-6.0-0.42%168,400
2026-02-241,395.01,445.01,377.01,441.0+59.0+4.27%297,600
2026-02-201,424.01,424.01,382.01,382.0-47.0-3.29%116,300
2026-02-191,427.01,438.01,388.01,429.0+7.0+0.49%218,200
2026-02-181,426.01,445.01,390.01,422.0+3.0+0.21%406,600
2026-02-171,405.01,452.01,386.01,419.0+185.0+14.99%879,600
2026-02-161,215.01,250.01,215.01,234.0+24.0+1.98%127,000
2026-02-131,270.01,279.01,209.01,210.0-78.0-6.06%227,600
2026-02-121,302.01,309.01,285.01,288.0-25.0-1.90%101,900
2026-02-101,291.01,317.01,286.01,313.0+24.0+1.86%69,600
2026-02-091,297.01,297.01,280.01,289.0+16.0+1.26%100,300
2026-02-061,291.01,291.01,262.01,273.0-22.0-1.70%78,200
2026-02-051,281.01,309.01,270.01,295.0+30.0+2.37%117,000
2026-02-041,289.01,294.01,254.01,265.0-27.0-2.09%108,600
2026-02-031,295.01,302.01,284.01,292.00.00.00%65,200
2026-02-021,305.01,320.01,290.01,292.0-10.0-0.77%67,500
2026-01-301,297.01,316.01,291.01,302.00.00.00%47,400
2026-01-291,303.01,308.01,288.01,302.0-5.0-0.38%72,800
2026-01-281,311.01,319.01,302.01,307.0-7.0-0.53%63,600
2026-01-271,329.01,334.01,313.01,314.0-15.0-1.13%51,600
2026-01-261,351.01,351.01,321.01,329.0-35.0-2.57%99,600
2026-01-231,374.01,381.01,355.01,364.00.00.00%68,600
2026-01-221,361.01,373.01,356.01,364.0+5.0+0.37%64,100
2026-01-211,373.01,376.01,352.01,359.0-30.0-2.16%58,000
2026-01-201,404.01,408.01,389.01,389.0-6.0-0.43%58,500
2026-01-191,400.01,407.01,383.01,395.0-4.0-0.29%62,600
2026-01-161,400.01,408.01,385.01,399.0-1.0-0.07%46,000
2026-01-151,376.01,408.01,372.01,400.0+11.0+0.79%60,100
2026-01-141,380.01,397.01,372.01,389.0+10.0+0.73%61,500
2026-01-131,399.01,399.01,357.01,379.0+3.0+0.22%80,800
2026-01-091,357.01,394.01,357.01,376.0+17.0+1.25%85,900
2026-01-081,345.01,369.01,341.01,359.0+7.0+0.52%73,500
2026-01-071,350.01,358.01,339.01,352.0-7.0-0.52%73,500
2026-01-061,330.01,368.01,330.01,359.0+30.0+2.26%67,500
2026-01-051,372.01,383.01,322.01,329.0-48.0-3.49%152,400
2025-12-301,381.01,388.01,370.01,377.0+12.0+0.88%91,900
2025-12-291,374.01,381.01,355.01,365.0-15.0-1.09%83,600
2025-12-261,368.01,381.01,360.01,380.0+11.0+0.80%123,100
2025-12-251,364.01,371.01,352.01,369.0+11.0+0.81%66,100
2025-12-241,375.01,398.01,358.01,358.0-17.0-1.24%87,500
2025-12-231,339.01,375.01,339.01,375.0+41.0+3.07%80,900
2025-12-221,340.01,340.01,324.01,334.0+6.0+0.45%75,000
2025-12-191,296.01,336.01,290.01,328.0+31.0+2.39%102,600
2025-12-181,272.01,304.01,269.01,297.0+31.0+2.45%97,200
2025-12-171,274.01,280.01,255.01,266.0-14.0-1.09%95,800
2025-12-161,286.01,289.01,274.01,280.0-9.0-0.70%107,500
2025-12-151,275.01,292.01,275.01,289.0+9.0+0.70%101,800
2025-12-121,283.01,292.01,277.01,280.0+16.0+1.27%65,500
2025-12-111,293.01,297.01,262.01,264.0-29.0-2.24%124,300
2025-12-101,288.01,299.01,280.01,293.0+9.0+0.70%86,200
2025-12-091,318.01,321.01,277.01,284.0-41.0-3.09%183,100
2025-12-081,320.01,340.01,320.01,325.0+6.0+0.45%69,300
2025-12-051,326.01,333.01,314.01,319.0-13.0-0.98%80,300
2025-12-041,326.01,346.01,323.01,332.0+15.0+1.14%83,900
2025-12-031,316.01,330.01,313.01,317.0+1.0+0.08%91,000
2025-12-021,332.01,343.01,303.01,316.0-16.0-1.20%101,900
2025-12-011,358.01,364.01,332.01,332.0-23.0-1.70%66,500
2025-11-281,360.01,370.01,353.01,355.0-7.0-0.51%53,300
2025-11-271,355.01,364.01,353.01,362.0+9.0+0.67%73,800
2025-11-261,341.01,359.01,334.01,353.0+20.0+1.50%96,600
2025-11-251,368.01,382.01,328.01,333.0-39.0-2.84%97,600
2025-11-211,350.01,376.01,350.01,372.0+12.0+0.88%166,500
2025-11-201,370.01,387.01,351.01,360.0+3.0+0.22%71,600
2025-11-191,385.01,404.01,355.01,357.0-17.0-1.24%186,100
2025-11-181,370.01,395.01,356.01,374.0-3.0-0.22%155,500
2025-11-171,420.01,430.01,348.01,377.0+47.0+3.53%214,500
2025-11-141,350.01,356.01,317.01,330.0-20.0-1.48%139,800
2025-11-131,358.01,370.01,348.01,350.0-5.0-0.37%101,900
2025-11-121,334.01,368.01,334.01,355.0+21.0+1.57%123,500
2025-11-111,345.01,348.01,320.01,334.0-12.0-0.89%134,000
2025-11-101,342.01,360.01,338.01,346.0+12.0+0.90%58,100
2025-11-071,303.01,334.01,303.01,334.0+22.0+1.68%80,300
2025-11-061,317.01,335.01,310.01,312.0-4.0-0.30%89,300
2025-11-051,319.01,325.01,295.01,316.0-15.0-1.13%131,000
2025-11-041,330.01,341.01,308.01,331.0-10.0-0.75%104,000
2025-10-311,361.01,373.01,335.01,341.0-10.0-0.74%145,900
2025-10-301,341.01,361.01,341.01,351.0+8.0+0.60%68,600
2025-10-291,383.01,390.01,341.01,343.0-52.0-3.73%262,200
2025-10-281,425.01,425.01,392.01,395.0-36.0-2.52%72,000
2025-10-271,420.01,448.01,420.01,431.0+22.0+1.56%65,700
2025-10-241,414.01,418.01,397.01,409.0-1.0-0.07%56,200
2025-10-231,410.01,420.01,402.01,410.00.00.00%38,800
2025-10-221,430.01,434.01,410.01,410.0-18.0-1.26%60,200
2025-10-211,412.01,441.01,411.01,428.0+18.0+1.28%111,500
2025-10-201,390.01,422.01,390.01,410.0+40.0+2.92%118,600
2025-10-171,370.01,380.01,355.01,370.00.00.00%130,800
2025-10-161,377.01,379.01,366.01,370.0+3.0+0.22%87,700
2025-10-151,361.01,381.01,357.01,367.0+16.0+1.18%112,600
2025-10-141,391.01,396.01,333.01,351.0-78.0-5.46%342,800
2025-10-101,446.01,454.01,425.01,429.0-27.0-1.85%102,300
2025-10-091,450.01,462.01,450.01,456.0+10.0+0.69%44,400
2025-10-081,460.01,463.01,446.01,446.0-13.0-0.89%49,000
2025-10-071,449.01,469.01,439.01,459.0+10.0+0.69%64,200
2025-10-061,430.01,454.01,408.01,449.0+41.0+2.91%156,900
2025-10-031,416.01,423.01,408.01,408.0-7.0-0.49%130,900
2025-10-021,423.01,435.01,407.01,415.0-3.0-0.21%92,600
2025-10-011,469.01,470.01,405.01,418.0-55.0-3.73%211,000
2025-09-301,496.01,500.01,456.01,473.0-33.0-2.19%180,700
2025-09-291,517.01,519.01,497.01,506.0-7.0-0.46%115,800
2025-09-261,511.01,529.01,506.01,513.0+4.0+0.27%100,400
2025-09-251,544.01,553.01,509.01,509.0-35.0-2.27%128,600
2025-09-241,528.01,548.01,519.01,544.0+14.0+0.92%77,800
2025-09-221,558.01,558.01,530.01,530.0-20.0-1.29%79,900
2025-09-191,579.01,579.01,526.01,550.0-20.0-1.27%151,700
2025-09-181,575.01,587.01,561.01,570.0-5.0-0.32%103,100
2025-09-171,567.01,575.01,541.01,575.0+13.0+0.83%118,400
2025-09-161,545.01,569.01,545.01,562.0+15.0+0.97%111,800
2025-09-121,556.01,561.01,545.01,547.0——76,000

直近120営業日分を表示