ソフトウェア・サービス(3733)の株価時系列情報
ソフトウェア・サービス(3733)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 12,540 | 12,760 | 12,350 | 12,590 | 3,200 |
| 2024/04/18 | 12,480 | 12,550 | 12,480 | 12,550 | 400 |
| 2024/04/17 | 12,400 | 12,510 | 12,270 | 12,450 | 3,300 |
| 2024/04/16 | 12,810 | 13,000 | 12,260 | 12,260 | 8,400 |
| 2024/04/15 | 13,210 | 13,350 | 13,100 | 13,230 | 4,000 |
| 2024/04/12 | 13,680 | 13,720 | 13,110 | 13,260 | 3,400 |
| 2024/04/11 | 13,440 | 13,520 | 13,400 | 13,450 | 3,300 |
| 2024/04/10 | 13,310 | 13,520 | 13,250 | 13,430 | 12,200 |
| 2024/04/09 | 13,200 | 13,640 | 13,200 | 13,310 | 15,300 |
| 2024/04/08 | 12,660 | 13,320 | 12,660 | 13,150 | 8,200 |
| 2024/04/05 | 12,700 | 12,750 | 12,550 | 12,660 | 4,000 |
| 2024/04/04 | 12,460 | 12,900 | 12,460 | 12,790 | 4,500 |
| 2024/04/03 | 12,740 | 12,740 | 12,450 | 12,460 | 3,700 |
| 2024/04/02 | 12,600 | 12,740 | 12,500 | 12,740 | 4,100 |
| 2024/04/01 | 12,870 | 13,030 | 12,580 | 12,580 | 7,700 |
| 2024/03/29 | 12,660 | 12,900 | 12,660 | 12,860 | 3,200 |
| 2024/03/28 | 12,610 | 12,750 | 12,410 | 12,690 | 6,300 |
| 2024/03/27 | 12,520 | 12,680 | 12,430 | 12,610 | 2,900 |
| 2024/03/26 | 12,420 | 12,630 | 12,420 | 12,500 | 3,700 |
| 2024/03/25 | 12,220 | 12,390 | 12,100 | 12,260 | 6,600 |
| 2024/03/22 | 12,060 | 12,320 | 11,930 | 12,050 | 6,400 |
| 2024/03/21 | 12,180 | 12,270 | 11,980 | 11,980 | 5,500 |
| 2024/03/19 | 12,200 | 12,250 | 11,850 | 12,180 | 12,200 |
| 2024/03/18 | 12,550 | 12,620 | 12,070 | 12,310 | 14,100 |
| 2024/03/15 | 12,710 | 12,710 | 12,420 | 12,640 | 4,000 |
| 2024/03/14 | 12,990 | 12,990 | 12,340 | 12,410 | 7,000 |
| 2024/03/13 | 13,000 | 13,000 | 12,720 | 12,990 | 1,500 |
| 2024/03/12 | 12,630 | 13,310 | 12,330 | 13,000 | 17,000 |
| 2024/03/11 | 13,500 | 13,500 | 12,310 | 12,570 | 34,600 |
| 2024/03/08 | 12,450 | 12,770 | 12,450 | 12,710 | 4,400 |
| 2024/03/07 | 12,390 | 12,780 | 12,390 | 12,500 | 5,600 |
| 2024/03/06 | 12,560 | 12,560 | 12,160 | 12,480 | 9,000 |
| 2024/03/05 | 12,660 | 12,790 | 12,500 | 12,560 | 4,100 |
| 2024/03/04 | 12,620 | 12,910 | 12,520 | 12,650 | 5,600 |
| 2024/03/01 | 13,200 | 13,200 | 12,630 | 12,710 | 4,500 |
| 2024/02/29 | 12,680 | 13,090 | 12,580 | 12,980 | 9,700 |
| 2024/02/28 | 12,530 | 12,730 | 12,530 | 12,680 | 3,900 |
| 2024/02/27 | 12,660 | 12,660 | 12,360 | 12,530 | 4,300 |
| 2024/02/26 | 13,000 | 13,130 | 12,420 | 12,660 | 7,100 |
| 2024/02/22 | 12,710 | 13,130 | 12,710 | 12,960 | 4,700 |
| 2024/02/21 | 12,620 | 12,770 | 12,420 | 12,700 | 12,500 |
| 2024/02/20 | 12,710 | 12,990 | 12,710 | 12,820 | 3,000 |
| 2024/02/19 | 13,500 | 13,500 | 12,640 | 13,010 | 13,100 |
| 2024/02/16 | 13,680 | 13,800 | 13,600 | 13,630 | 4,800 |
| 2024/02/15 | 13,200 | 13,880 | 13,200 | 13,730 | 4,300 |
| 2024/02/14 | 13,170 | 13,400 | 13,090 | 13,270 | 4,800 |
| 2024/02/13 | 13,380 | 13,380 | 13,050 | 13,200 | 12,400 |
| 2024/02/09 | 13,410 | 13,550 | 13,040 | 13,380 | 11,300 |
| 2024/02/08 | 13,100 | 13,530 | 13,100 | 13,300 | 11,300 |
| 2024/02/07 | 12,690 | 13,300 | 12,530 | 13,260 | 19,100 |
| 2024/02/06 | 12,560 | 12,890 | 12,260 | 12,700 | 9,600 |
| 2024/02/05 | 12,600 | 12,650 | 12,450 | 12,630 | 11,200 |
| 2024/02/02 | 12,590 | 12,910 | 12,380 | 12,800 | 8,200 |
| 2024/02/01 | 12,260 | 12,600 | 12,210 | 12,380 | 11,300 |
| 2024/01/31 | 12,200 | 12,720 | 12,020 | 12,560 | 15,300 |
| 2024/01/30 | 11,820 | 12,720 | 11,640 | 12,720 | 19,800 |
| 2024/01/29 | 11,830 | 11,850 | 11,600 | 11,720 | 6,600 |
| 2024/01/26 | 11,680 | 11,740 | 11,450 | 11,620 | 5,900 |
| 2024/01/25 | 11,550 | 11,740 | 11,450 | 11,680 | 5,700 |
| 2024/01/24 | 11,330 | 11,500 | 11,170 | 11,490 | 7,200 |
| 2024/01/23 | 11,070 | 11,600 | 11,070 | 11,300 | 20,700 |
| 2024/01/22 | 11,080 | 11,220 | 10,780 | 11,020 | 15,100 |
| 2024/01/19 | 10,530 | 11,150 | 10,490 | 10,930 | 31,500 |
| 2024/01/18 | 10,190 | 10,270 | 10,020 | 10,050 | 7,300 |
| 2024/01/17 | 10,120 | 10,300 | 10,120 | 10,190 | 6,900 |
| 2024/01/16 | 10,040 | 10,180 | 10,040 | 10,110 | 5,100 |
| 2024/01/15 | 10,100 | 10,150 | 10,060 | 10,100 | 4,000 |
| 2024/01/12 | 10,140 | 10,140 | 10,010 | 10,140 | 4,800 |
| 2024/01/11 | 10,110 | 10,150 | 9,940 | 10,150 | 9,600 |
| 2024/01/10 | 9,900 | 10,270 | 9,900 | 10,110 | 9,000 |
| 2024/01/09 | 9,990 | 10,140 | 9,870 | 9,900 | 6,000 |
| 2024/01/05 | 10,060 | 10,060 | 9,860 | 9,990 | 5,500 |
| 2024/01/04 | 9,810 | 10,000 | 9,720 | 10,000 | 3,900 |
| 2023/12/29 | 9,640 | 9,850 | 9,560 | 9,830 | 3,800 |
| 2023/12/28 | 9,650 | 9,780 | 9,550 | 9,650 | 2,400 |
| 2023/12/27 | 9,850 | 9,850 | 9,650 | 9,660 | 2,300 |
| 2023/12/26 | 9,550 | 9,700 | 9,550 | 9,700 | 4,300 |
| 2023/12/25 | 9,800 | 9,860 | 9,520 | 9,550 | 3,700 |
| 2023/12/22 | 9,700 | 9,870 | 9,700 | 9,790 | 3,700 |
| 2023/12/21 | 9,520 | 9,780 | 9,370 | 9,700 | 6,700 |
| 2023/12/20 | 9,860 | 9,910 | 9,670 | 9,670 | 12,100 |
| 2023/12/19 | 10,000 | 10,000 | 9,790 | 9,860 | 3,300 |
| 2023/12/18 | 9,780 | 10,070 | 9,720 | 10,000 | 14,300 |
| 2023/12/15 | 9,520 | 9,770 | 9,520 | 9,630 | 4,800 |
| 2023/12/14 | 9,550 | 9,680 | 9,540 | 9,540 | 5,000 |
| 2023/12/13 | 9,700 | 9,700 | 9,520 | 9,560 | 4,700 |
| 2023/12/12 | 9,500 | 9,720 | 9,400 | 9,720 | 12,800 |
| 2023/12/11 | 9,330 | 9,530 | 9,250 | 9,460 | 17,400 |
| 2023/12/08 | 9,230 | 9,350 | 9,100 | 9,180 | 7,900 |
| 2023/12/07 | 9,360 | 9,360 | 9,220 | 9,220 | 2,000 |
| 2023/12/06 | 9,490 | 9,490 | 9,340 | 9,340 | 800 |
| 2023/12/05 | 9,350 | 9,420 | 9,210 | 9,420 | 4,300 |
| 2023/12/04 | 9,570 | 9,570 | 9,310 | 9,380 | 16,300 |
| 2023/12/01 | 9,270 | 9,630 | 9,170 | 9,580 | 18,900 |
| 2023/11/30 | 9,100 | 9,230 | 9,100 | 9,150 | 2,900 |
| 2023/11/29 | 9,160 | 9,290 | 9,150 | 9,150 | 3,100 |
| 2023/11/28 | 9,120 | 9,360 | 9,040 | 9,260 | 8,400 |
| 2023/11/27 | 9,610 | 9,790 | 9,000 | 9,160 | 33,300 |
| 2023/11/24 | 9,490 | 9,490 | 9,360 | 9,460 | 2,000 |
| 2023/11/22 | 9,270 | 9,480 | 9,270 | 9,480 | 2,000 |
| 2023/11/21 | 9,580 | 9,580 | 9,350 | 9,350 | 5,900 |
| 2023/11/20 | 9,540 | 9,600 | 9,500 | 9,500 | 2,100 |
| 2023/11/17 | 9,490 | 9,590 | 9,450 | 9,560 | 3,100 |
| 2023/11/16 | 9,400 | 9,570 | 9,310 | 9,420 | 4,700 |
| 2023/11/15 | 9,430 | 9,550 | 9,380 | 9,550 | 4,700 |
| 2023/11/14 | 9,080 | 9,430 | 9,080 | 9,300 | 4,600 |
| 2023/11/13 | 9,070 | 9,260 | 9,070 | 9,080 | 3,200 |
| 2023/11/10 | 9,060 | 9,150 | 9,010 | 9,130 | 1,000 |
| 2023/11/09 | 9,180 | 9,240 | 9,050 | 9,180 | 5,100 |
| 2023/11/08 | 9,340 | 9,350 | 9,200 | 9,200 | 4,400 |
| 2023/11/07 | 9,330 | 9,400 | 9,270 | 9,400 | 1,700 |
| 2023/11/06 | 9,130 | 9,420 | 9,130 | 9,300 | 10,200 |
| 2023/11/02 | 8,720 | 9,100 | 8,720 | 9,050 | 7,600 |
| 2023/11/01 | 8,740 | 8,760 | 8,660 | 8,670 | 3,700 |
| 2023/10/31 | 8,630 | 8,720 | 8,590 | 8,600 | 9,000 |
| 2023/10/30 | 8,680 | 8,800 | 8,650 | 8,650 | 4,800 |
| 2023/10/27 | 9,070 | 9,070 | 8,770 | 8,850 | 29,600 |
| 2023/10/26 | 8,760 | 9,100 | 8,760 | 8,970 | 7,900 |
| 2023/10/25 | 8,820 | 9,110 | 8,820 | 9,020 | 11,700 |
| 2023/10/24 | 8,570 | 8,880 | 8,400 | 8,800 | 16,600 |
| 2023/10/23 | 8,560 | 8,700 | 8,470 | 8,570 | 15,500 |
| 2023/10/20 | 8,500 | 8,620 | 8,350 | 8,570 | 13,000 |
| 2023/10/19 | 8,790 | 8,850 | 8,550 | 8,550 | 16,700 |
| 2023/10/18 | 9,200 | 9,290 | 8,410 | 8,840 | 41,000 |
| 2023/10/17 | 9,700 | 9,910 | 9,680 | 9,710 | 11,900 |
| 2023/10/16 | 9,600 | 9,740 | 9,510 | 9,680 | 9,800 |
| 2023/10/13 | 10,020 | 10,110 | 9,700 | 9,700 | 16,700 |
| 2023/10/12 | 9,890 | 10,200 | 9,830 | 10,140 | 22,200 |
| 2023/10/11 | 10,030 | 10,050 | 9,800 | 9,840 | 8,000 |
| 2023/10/10 | 10,080 | 10,350 | 9,980 | 10,050 | 14,900 |
| 2023/10/06 | 10,000 | 10,130 | 9,980 | 10,130 | 7,400 |
| 2023/10/05 | 9,970 | 10,150 | 9,950 | 10,060 | 10,500 |
| 2023/10/04 | 9,850 | 10,000 | 9,690 | 9,820 | 11,000 |
| 2023/10/03 | 10,020 | 10,170 | 9,980 | 10,040 | 8,200 |
| 2023/10/02 | 10,150 | 10,300 | 10,040 | 10,200 | 9,500 |
| 2023/09/29 | 10,480 | 10,480 | 10,110 | 10,140 | 5,800 |
| 2023/09/28 | 10,660 | 10,660 | 10,200 | 10,300 | 7,600 |
| 2023/09/27 | 10,500 | 10,690 | 10,310 | 10,590 | 7,400 |
| 2023/09/26 | 10,300 | 10,920 | 10,300 | 10,500 | 24,300 |
| 2023/09/25 | 10,190 | 10,390 | 10,120 | 10,300 | 6,300 |
| 2023/09/22 | 10,140 | 10,250 | 10,020 | 10,190 | 6,400 |
| 2023/09/21 | 10,190 | 10,190 | 10,040 | 10,110 | 5,900 |
| 2023/09/20 | 10,370 | 10,400 | 10,000 | 10,050 | 11,600 |
| 2023/09/19 | 10,010 | 10,450 | 10,010 | 10,280 | 21,400 |
| 2023/09/15 | 9,980 | 9,990 | 9,780 | 9,860 | 10,100 |
| 2023/09/14 | 9,900 | 9,950 | 9,660 | 9,900 | 8,400 |
| 2023/09/13 | 9,750 | 9,920 | 9,750 | 9,820 | 4,700 |
| 2023/09/12 | 9,900 | 10,130 | 9,820 | 9,880 | 19,900 |
| 2023/09/11 | 10,060 | 10,490 | 9,590 | 9,900 | 38,700 |
| 2023/09/08 | 11,020 | 11,230 | 10,360 | 10,560 | 40,600 |
| 2023/09/07 | 11,000 | 11,270 | 10,950 | 11,020 | 18,100 |
| 2023/09/06 | 10,820 | 11,100 | 10,790 | 11,040 | 16,200 |
| 2023/09/05 | 10,550 | 10,790 | 10,550 | 10,790 | 9,000 |
| 2023/09/04 | 10,520 | 10,800 | 10,460 | 10,560 | 10,900 |
| 2023/09/01 | 10,160 | 10,570 | 10,140 | 10,450 | 16,600 |
| 2023/08/31 | 10,000 | 10,240 | 10,000 | 10,190 | 7,800 |
| 2023/08/30 | 9,990 | 10,060 | 9,970 | 10,000 | 1,700 |
| 2023/08/29 | 9,860 | 10,040 | 9,850 | 9,930 | 2,400 |
| 2023/08/28 | 9,860 | 10,110 | 9,800 | 9,920 | 5,400 |
| 2023/08/25 | 9,800 | 9,900 | 9,800 | 9,850 | 2,600 |
| 2023/08/24 | 9,880 | 9,880 | 9,720 | 9,810 | 3,600 |
| 2023/08/23 | 9,910 | 9,910 | 9,730 | 9,810 | 6,800 |
| 2023/08/22 | 10,020 | 10,050 | 9,800 | 9,930 | 5,100 |
| 2023/08/21 | 10,340 | 10,340 | 9,940 | 9,950 | 9,200 |
| 2023/08/18 | 9,950 | 10,240 | 9,950 | 10,180 | 5,000 |
| 2023/08/17 | 9,980 | 10,450 | 9,830 | 10,120 | 49,600 |
| 2023/08/16 | 9,210 | 9,490 | 9,210 | 9,420 | 11,400 |
| 2023/08/15 | 9,240 | 9,440 | 9,200 | 9,330 | 11,700 |
| 2023/08/14 | 9,720 | 9,720 | 9,150 | 9,390 | 11,500 |
| 2023/08/10 | 9,850 | 9,900 | 9,810 | 9,810 | 300 |
| 2023/08/09 | 9,810 | 9,980 | 9,810 | 9,940 | 4,900 |
| 2023/08/08 | 9,900 | 9,950 | 9,870 | 9,900 | 3,900 |
| 2023/08/07 | 10,350 | 10,350 | 9,820 | 9,900 | 6,500 |
| 2023/08/04 | 10,230 | 10,430 | 10,230 | 10,420 | 6,900 |
| 2023/08/03 | 10,150 | 10,250 | 10,150 | 10,230 | 1,600 |
| 2023/08/02 | 10,210 | 10,300 | 10,210 | 10,300 | 2,500 |
| 2023/08/01 | 10,280 | 10,350 | 10,050 | 10,240 | 6,100 |
| 2023/07/31 | 10,690 | 10,710 | 10,220 | 10,280 | 6,500 |
| 2023/07/28 | 10,870 | 10,870 | 10,640 | 10,660 | 2,500 |
| 2023/07/27 | 10,750 | 10,900 | 10,730 | 10,870 | 4,000 |
| 2023/07/26 | 10,740 | 10,850 | 10,630 | 10,830 | 11,600 |
| 2023/07/25 | 10,690 | 10,850 | 10,690 | 10,770 | 600 |
| 2023/07/24 | 11,080 | 11,080 | 10,740 | 10,920 | 5,200 |
| 2023/07/21 | 11,380 | 11,380 | 11,020 | 11,080 | 6,200 |
| 2023/07/20 | 11,500 | 11,500 | 11,230 | 11,390 | 4,200 |
| 2023/07/19 | 11,590 | 11,790 | 11,320 | 11,490 | 20,500 |
| 2023/07/18 | 11,310 | 11,370 | 11,210 | 11,290 | 6,100 |
| 2023/07/14 | 11,250 | 11,410 | 11,250 | 11,310 | 2,200 |
| 2023/07/13 | 11,040 | 11,390 | 11,040 | 11,310 | 11,300 |
| 2023/07/12 | 11,300 | 11,330 | 11,110 | 11,140 | 12,000 |
| 2023/07/11 | 11,400 | 11,430 | 11,000 | 11,310 | 8,800 |
| 2023/07/10 | 11,690 | 11,720 | 11,370 | 11,400 | 17,800 |
| 2023/07/07 | 11,230 | 11,590 | 11,140 | 11,500 | 33,200 |
| 2023/07/06 | 11,000 | 11,250 | 10,840 | 11,230 | 11,200 |
| 2023/07/05 | 10,670 | 11,250 | 10,670 | 11,180 | 21,400 |
| 2023/07/04 | 10,550 | 10,590 | 10,410 | 10,590 | 6,400 |
| 2023/07/03 | 10,650 | 10,760 | 10,540 | 10,600 | 7,000 |
| 2023/06/30 | 10,330 | 10,770 | 10,330 | 10,750 | 12,500 |
| 2023/06/29 | 10,270 | 10,380 | 10,200 | 10,330 | 6,700 |
| 2023/06/28 | 10,200 | 10,290 | 10,030 | 10,210 | 11,300 |