日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2019/12/30 11,110 11,220 10,970 11,030 1,700
2019/12/27 11,100 11,190 11,100 11,190 3,200
2019/12/26 11,010 11,010 10,800 10,920 2,400
2019/12/25 10,640 10,900 10,620 10,850 7,300
2019/12/24 10,540 10,750 10,500 10,640 15,900
2019/12/23 11,190 11,190 10,640 10,650 7,600
2019/12/20 11,350 11,440 11,190 11,190 14,400
2019/12/19 11,470 11,470 11,350 11,350 2,700
2019/12/18 11,380 11,600 11,340 11,360 7,700
2019/12/17 11,500 11,630 11,420 11,430 8,600
2019/12/16 11,550 11,670 11,520 11,600 3,800
2019/12/13 11,630 11,660 11,570 11,650 5,100
2019/12/12 11,630 11,760 11,550 11,630 3,100
2019/12/11 11,570 11,630 11,550 11,630 1,300
2019/12/10 11,540 11,750 11,500 11,680 5,600
2019/12/09 11,920 11,920 11,410 11,720 3,900
2019/12/06 11,770 11,820 11,620 11,670 4,200
2019/12/05 11,670 11,830 11,560 11,830 2,700
2019/12/04 11,600 11,780 11,600 11,760 2,600
2019/12/03 11,760 11,800 11,610 11,720 2,700
2019/12/02 11,890 11,890 11,760 11,770 1,100
2019/11/29 11,690 11,890 11,690 11,780 800
2019/11/28 11,690 11,980 11,690 11,900 2,900
2019/11/27 11,650 11,780 11,580 11,580 2,100
2019/11/26 11,800 11,800 11,650 11,650 1,800
2019/11/25 11,730 11,790 11,730 11,730 800
2019/11/22 11,590 11,630 11,500 11,630 3,600
2019/11/21 11,500 11,590 11,500 11,590 2,300
2019/11/20 11,590 11,630 11,560 11,590 1,900
2019/11/19 11,740 11,740 11,740 11,740 200
2019/11/18 11,590 11,750 11,590 11,740 1,500
2019/11/15 11,510 11,600 11,510 11,530 1,000
2019/11/14 11,510 11,540 11,440 11,530 2,000
2019/11/13 11,500 11,580 11,490 11,580 2,300
2019/11/12 11,500 11,600 11,500 11,500 2,100
2019/11/11 11,390 11,510 11,390 11,500 2,200
2019/11/08 11,600 11,600 11,390 11,430 5,400
2019/11/07 11,560 11,560 11,540 11,560 900
2019/11/06 11,810 11,810 11,600 11,600 1,800
2019/11/05 11,940 12,000 11,710 11,870 3,100
2019/11/01 11,710 12,280 11,590 11,940 3,300
2019/10/31 11,530 11,660 11,510 11,660 700
2019/10/30 11,410 11,580 11,410 11,520 2,100
2019/10/29 11,520 11,530 11,460 11,520 1,600
2019/10/28 11,580 11,580 11,400 11,520 1,400
2019/10/25 11,420 11,580 11,420 11,580 1,000
2019/10/24 11,550 11,640 11,500 11,500 1,900
2019/10/23 11,710 11,720 11,530 11,570 2,700
2019/10/21 11,500 11,630 11,450 11,630 4,000
2019/10/18 11,400 11,600 11,370 11,600 3,300
2019/10/17 11,430 11,570 11,400 11,500 2,200
2019/10/16 11,480 11,630 11,470 11,520 1,600
2019/10/15 11,490 11,700 11,460 11,480 1,800
2019/10/11 11,500 11,600 11,440 11,490 1,100
2019/10/10 11,890 11,890 11,560 11,560 800
2019/10/09 11,770 11,820 11,700 11,760 1,800
2019/10/08 11,440 11,700 11,430 11,650 2,000
2019/10/07 11,370 11,740 11,190 11,550 9,800
2019/10/04 11,120 11,290 11,120 11,140 2,300
2019/10/03 11,100 11,360 11,070 11,120 1,000
2019/10/02 11,120 11,340 11,120 11,190 1,400
2019/10/01 11,100 11,400 11,100 11,300 1,500
2019/09/30 11,110 11,310 11,110 11,200 1,700
2019/09/27 11,370 11,400 11,290 11,290 2,300
2019/09/26 11,280 11,500 11,280 11,400 900
2019/09/25 11,320 11,500 11,320 11,430 3,500
2019/09/24 11,290 11,640 11,290 11,500 12,200
2019/09/20 11,500 11,590 11,490 11,490 1,600
2019/09/19 11,500 11,560 11,380 11,380 2,400
2019/09/18 11,480 11,540 11,360 11,470 3,400
2019/09/17 11,500 11,630 11,430 11,590 1,900
2019/09/13 11,150 11,620 11,150 11,510 4,600
2019/09/12 11,000 11,270 11,000 11,200 2,700
2019/09/11 10,660 11,180 10,660 11,100 3,900
2019/09/10 10,770 10,890 10,580 10,870 1,500
2019/09/09 11,300 11,300 10,760 10,770 2,500
2019/09/06 10,900 11,120 10,900 11,070 2,900
2019/09/05 10,920 11,090 10,780 10,890 1,900
2019/09/04 11,010 11,010 10,680 10,680 1,400
2019/09/03 11,130 11,130 10,720 10,730 1,700
2019/09/02 10,850 11,140 10,850 11,130 1,700
2019/08/30 11,180 11,200 10,950 10,950 1,900
2019/08/29 11,190 11,290 11,150 11,290 1,300
2019/08/28 11,390 11,390 11,150 11,180 1,700
2019/08/27 11,380 11,420 11,210 11,390 2,200
2019/08/26 11,110 11,380 11,110 11,380 600
2019/08/23 11,500 11,580 11,220 11,340 3,900
2019/08/22 11,100 11,500 11,090 11,500 3,700
2019/08/21 11,300 11,310 11,100 11,100 1,400
2019/08/20 10,970 11,450 10,970 11,450 1,900
2019/08/19 10,600 11,110 10,600 10,970 4,600
2019/08/16 10,720 10,810 10,510 10,690 1,100
2019/08/15 10,260 10,800 10,260 10,720 2,200
2019/08/14 10,560 10,560 10,500 10,560 1,200
2019/08/13 10,410 10,570 10,390 10,560 2,000
2019/08/09 10,510 10,560 10,430 10,510 1,600
2019/08/08 10,650 10,710 10,510 10,510 800
2019/08/07 10,800 10,930 10,650 10,650 2,000
2019/08/06 10,650 10,880 10,600 10,850 3,500
2019/08/05 10,480 10,730 10,400 10,660 2,900
2019/08/02 10,340 10,590 10,340 10,500 2,500
2019/08/01 10,470 10,580 10,400 10,400 1,500
2019/07/31 10,370 10,620 10,290 10,470 5,000
2019/07/30 10,570 10,710 10,400 10,400 2,500
2019/07/29 10,530 10,570 10,400 10,570 3,100
2019/07/26 10,580 10,630 10,580 10,630 600
2019/07/25 10,700 10,840 10,610 10,670 2,500
2019/07/24 10,900 10,900 10,620 10,700 2,000
2019/07/23 11,010 11,010 10,600 10,900 3,500
2019/07/22 11,260 11,430 11,010 11,010 1,500
2019/07/19 11,300 11,310 11,020 11,260 4,300
2019/07/18 11,000 11,480 10,950 11,270 7,700
2019/07/17 10,930 11,190 10,710 11,000 11,000
2019/07/16 10,380 10,590 10,360 10,410 3,700
2019/07/12 10,450 10,450 10,360 10,380 500
2019/07/11 10,500 10,560 10,440 10,550 1,200
2019/07/10 10,390 10,660 10,360 10,660 3,900
2019/07/09 10,240 10,380 10,240 10,380 1,900
2019/07/08 10,100 10,340 10,100 10,340 1,100
2019/07/05 10,290 10,380 10,290 10,380 900
2019/07/04 10,310 10,410 10,000 10,310 2,300
2019/07/03 10,410 10,410 10,350 10,410 800
2019/07/02 10,470 10,470 10,340 10,470 2,400
2019/07/01 10,430 10,630 10,350 10,350 1,800
2019/06/28 10,400 10,630 10,320 10,410 6,000
2019/06/27 10,280 10,430 10,280 10,430 2,600
2019/06/26 10,310 10,380 10,310 10,380 1,100
2019/06/25 10,410 10,450 10,370 10,410 1,700
2019/06/24 10,400 10,420 10,380 10,420 1,000
2019/06/21 10,430 10,440 10,370 10,440 2,300
2019/06/20 10,340 10,450 10,330 10,410 2,500
2019/06/19 10,290 10,450 10,290 10,450 2,100
2019/06/18 10,180 10,350 10,080 10,290 5,300
2019/06/17 10,200 10,240 10,100 10,170 2,900
2019/06/14 10,190 10,210 10,130 10,200 900
2019/06/13 10,040 10,150 9,980 10,150 2,500
2019/06/12 10,080 10,100 10,020 10,040 800
2019/06/11 10,130 10,180 10,040 10,170 3,300
2019/06/10 9,800 10,200 9,590 10,150 12,100
2019/06/07 10,420 10,440 10,200 10,410 4,700
2019/06/06 10,080 10,220 10,080 10,170 1,700
2019/06/05 10,040 10,200 10,020 10,080 3,500
2019/06/04 10,160 10,200 9,900 10,040 2,400
2019/06/03 9,800 10,160 9,730 10,100 2,700
2019/05/31 10,090 10,180 10,000 10,080 1,900
2019/05/30 10,130 10,200 10,100 10,190 2,100
2019/05/29 10,390 10,390 10,050 10,230 3,700
2019/05/28 10,020 10,500 9,970 10,430 7,500
2019/05/27 10,100 10,110 9,900 10,020 3,000
2019/05/24 10,050 10,250 9,940 10,140 3,000
2019/05/23 10,050 10,530 10,050 10,250 10,200
2019/05/22 9,770 10,010 9,770 9,960 3,200
2019/05/21 9,650 9,830 9,590 9,830 3,400
2019/05/20 9,720 9,800 9,600 9,730 3,300
2019/05/17 9,610 9,740 9,550 9,720 3,000
2019/05/16 9,570 9,710 9,490 9,610 2,600
2019/05/15 9,690 9,710 9,140 9,660 8,800
2019/05/14 9,720 9,850 9,520 9,670 9,300
2019/05/13 9,900 10,060 9,790 9,870 4,400
2019/05/10 10,180 10,180 9,900 9,900 1,800
2019/05/09 9,920 10,190 9,900 10,160 4,800
2019/05/08 9,890 10,060 9,780 9,930 5,300
2019/05/07 9,740 10,040 9,740 9,960 2,700
2019/04/26 9,830 9,930 9,830 9,890 900
2019/04/25 9,910 9,980 9,850 9,850 900
2019/04/24 9,900 9,950 9,870 9,910 2,600
2019/04/23 9,790 9,920 9,600 9,900 5,200
2019/04/22 9,980 9,990 9,880 9,880 1,500
2019/04/19 10,080 10,130 9,950 10,000 3,400
2019/04/18 10,290 10,290 9,970 10,080 6,800
2019/04/17 10,500 10,760 10,100 10,200 20,600
2019/04/16 9,540 9,550 9,390 9,420 3,700
2019/04/15 9,450 9,610 9,320 9,390 3,500
2019/04/12 9,470 9,470 9,350 9,440 2,500
2019/04/11 9,390 9,540 9,250 9,470 2,100
2019/04/10 9,470 9,540 9,360 9,390 2,300
2019/04/09 9,800 9,820 9,450 9,550 8,500
2019/04/08 9,780 10,160 9,780 9,940 3,100
2019/04/05 9,650 9,990 9,650 9,930 4,200
2019/04/04 9,600 9,680 9,590 9,610 1,300
2019/04/03 9,590 9,770 9,590 9,590 1,600
2019/04/02 10,100 10,230 9,830 9,830 7,900
2019/04/01 10,130 10,130 9,920 10,010 3,600
2019/03/29 9,850 10,130 9,850 10,130 2,900
2019/03/28 9,990 10,050 9,990 9,990 3,300
2019/03/27 9,700 10,000 9,700 9,990 1,700
2019/03/26 9,990 10,000 9,840 10,000 4,300
2019/03/25 9,770 9,940 9,600 9,940 3,800
2019/03/22 9,790 9,980 9,790 9,900 4,300
2019/03/20 9,810 9,890 9,730 9,840 1,000
2019/03/19 9,890 9,950 9,580 9,810 4,500
2019/03/18 9,470 9,790 9,470 9,770 3,100
2019/03/15 9,400 9,470 9,400 9,470 1,900
2019/03/14 9,460 9,460 9,200 9,250 1,600
2019/03/13 9,250 9,500 9,250 9,310 2,600
2019/03/12 9,010 9,550 8,920 9,250 4,500
2019/03/11 9,050 9,180 8,610 8,710 10,700
2019/03/08 9,730 9,820 9,450 9,570 8,700
2019/03/07 10,220 10,220 9,630 9,760 7,700
2019/03/06 10,380 10,380 10,200 10,200 8,000
2019/03/05 10,390 10,420 10,200 10,420 2,200
2019/03/04 10,420 10,420 10,040 10,420 9,100
2019/03/01 10,270 10,420 10,130 10,260 5,600
2019/02/28 9,980 10,380 9,980 10,380 7,400
2019/02/27 9,970 10,000 9,830 9,980 2,800
2019/02/26 9,820 9,940 9,750 9,940 3,000
2019/02/25 10,120 10,460 9,920 9,920 9,700
2019/02/22 9,400 9,980 9,400 9,900 9,300
2019/02/21 9,170 9,400 9,170 9,350 4,100
2019/02/20 9,140 9,190 9,050 9,190 2,200
2019/02/19 9,080 9,200 9,050 9,050 4,700
2019/02/18 9,030 9,030 8,930 8,930 1,300
2019/02/15 8,950 9,080 8,840 8,950 6,000
2019/02/14 8,950 8,950 8,810 8,940 3,600
2019/02/13 8,930 8,970 8,910 8,940 2,300
2019/02/12 8,660 8,800 8,660 8,780 1,600
2019/02/08 8,750 8,750 8,510 8,510 2,600
2019/02/07 8,790 8,800 8,750 8,750 500
2019/02/06 8,950 8,990 8,820 8,920 3,100
2019/02/05 8,920 8,950 8,910 8,950 900
2019/02/04 9,000 9,000 8,920 8,920 1,500
2019/02/01 8,760 9,050 8,760 8,960 4,100
2019/01/31 8,620 8,880 8,610 8,740 5,100
2019/01/30 8,750 8,780 8,600 8,600 1,200
2019/01/29 8,610 8,830 8,600 8,760 5,000
2019/01/28 9,000 9,000 8,600 8,700 3,300
2019/01/25 9,010 9,090 9,000 9,000 5,500
2019/01/24 9,000 9,040 9,000 9,030 1,800
2019/01/23 9,050 9,210 8,950 8,950 2,400
2019/01/22 8,810 8,940 8,800 8,900 2,400
2019/01/21 9,030 9,040 8,650 8,860 3,900
2019/01/18 9,090 9,100 8,860 9,020 4,500
2019/01/17 9,020 9,130 8,970 9,000 3,600
2019/01/16 9,050 9,200 8,970 9,020 5,300
2019/01/15 8,880 9,140 8,870 8,900 6,700
2019/01/11 8,610 8,960 8,510 8,920 7,600
2019/01/10 8,500 8,540 8,280 8,510 5,300
2019/01/09 8,500 8,650 8,440 8,530 6,700
2019/01/08 8,260 8,480 8,210 8,480 7,200
2019/01/07 8,220 8,340 8,110 8,260 4,800
2019/01/04 7,690 8,210 7,540 8,190 4,200

このページの先頭へ